ＫＮＴ－ＣＴホールディングス(9726)の株価時系列情報
ＫＮＴ－ＣＴホールディングス(9726)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 720 | 720 | 705 | 705 | 5,000 |
| 1996/12/27 | 702 | 705 | 700 | 705 | 52,000 |
| 1996/12/26 | 700 | 706 | 700 | 706 | 14,000 |
| 1996/12/25 | 694 | 700 | 694 | 700 | 28,000 |
| 1996/12/24 | 694 | 700 | 694 | 694 | 54,000 |
| 1996/12/20 | 703 | 705 | 694 | 694 | 18,000 |
| 1996/12/19 | 715 | 715 | 702 | 702 | 21,000 |
| 1996/12/18 | 702 | 702 | 702 | 702 | 7,000 |
| 1996/12/17 | 690 | 693 | 690 | 693 | 184,000 |
| 1996/12/16 | 679 | 690 | 679 | 690 | 20,000 |
| 1996/12/13 | 660 | 680 | 660 | 680 | 43,000 |
| 1996/12/12 | 721 | 721 | 710 | 720 | 14,000 |
| 1996/12/11 | 711 | 711 | 710 | 711 | 4,000 |
| 1996/12/10 | 712 | 729 | 711 | 711 | 6,000 |
| 1996/12/09 | 710 | 711 | 710 | 711 | 3,000 |
| 1996/12/06 | 703 | 705 | 699 | 705 | 27,000 |
| 1996/12/05 | 712 | 712 | 698 | 699 | 44,000 |
| 1996/12/04 | 729 | 729 | 711 | 712 | 12,000 |
| 1996/12/03 | 742 | 742 | 740 | 740 | 16,000 |
| 1996/12/02 | 740 | 740 | 740 | 740 | 39,000 |
| 1996/11/29 | 712 | 740 | 712 | 740 | 4,000 |
| 1996/11/28 | 720 | 720 | 705 | 705 | 12,000 |
| 1996/11/27 | 700 | 700 | 700 | 700 | 41,000 |
| 1996/11/26 | 759 | 760 | 750 | 750 | 129,000 |
| 1996/11/25 | 767 | 767 | 762 | 763 | 21,000 |
| 1996/11/22 | 747 | 762 | 747 | 759 | 18,000 |
| 1996/11/21 | 746 | 750 | 746 | 746 | 17,000 |
| 1996/11/20 | 746 | 755 | 745 | 746 | 21,000 |
| 1996/11/19 | 751 | 754 | 746 | 746 | 66,000 |
| 1996/11/18 | 752 | 753 | 751 | 751 | 8,000 |
| 1996/11/15 | 757 | 757 | 747 | 749 | 73,000 |
| 1996/11/14 | 740 | 747 | 739 | 747 | 5,000 |
| 1996/11/13 | 750 | 750 | 740 | 748 | 10,000 |
| 1996/11/12 | 730 | 750 | 730 | 735 | 19,000 |
| 1996/11/11 | 727 | 730 | 725 | 725 | 34,000 |
| 1996/11/08 | 725 | 729 | 725 | 728 | 29,000 |
| 1996/11/07 | 735 | 735 | 730 | 730 | 6,000 |
| 1996/11/06 | 735 | 736 | 726 | 736 | 13,000 |
| 1996/11/05 | 736 | 737 | 736 | 737 | 19,000 |
| 1996/11/01 | 730 | 735 | 725 | 725 | 13,000 |
| 1996/10/31 | 726 | 730 | 726 | 730 | 15,000 |
| 1996/10/30 | 750 | 750 | 725 | 726 | 10,000 |
| 1996/10/29 | 730 | 730 | 720 | 730 | 9,000 |
| 1996/10/28 | 716 | 730 | 716 | 730 | 30,000 |
| 1996/10/25 | 726 | 726 | 705 | 709 | 28,000 |
| 1996/10/24 | 733 | 735 | 726 | 726 | 74,000 |
| 1996/10/23 | 745 | 745 | 734 | 734 | 30,000 |
| 1996/10/22 | 758 | 760 | 750 | 750 | 118,000 |
| 1996/10/21 | 768 | 768 | 750 | 750 | 17,000 |
| 1996/10/18 | 750 | 770 | 745 | 760 | 22,000 |
| 1996/10/17 | 754 | 754 | 736 | 740 | 73,000 |
| 1996/10/16 | 765 | 765 | 756 | 756 | 30,000 |
| 1996/10/15 | 761 | 762 | 755 | 762 | 84,000 |
| 1996/10/14 | 770 | 774 | 763 | 763 | 58,000 |
| 1996/10/11 | 776 | 776 | 775 | 775 | 4,000 |
| 1996/10/09 | 763 | 763 | 753 | 754 | 5,000 |
| 1996/10/08 | 780 | 780 | 774 | 774 | 8,000 |
| 1996/10/07 | 789 | 789 | 781 | 781 | 6,000 |
| 1996/10/04 | 805 | 805 | 790 | 790 | 50,000 |
| 1996/10/03 | 800 | 800 | 795 | 799 | 55,000 |
| 1996/10/02 | 800 | 800 | 787 | 790 | 59,000 |
| 1996/10/01 | 790 | 790 | 785 | 785 | 28,000 |
| 1996/09/30 | 800 | 800 | 790 | 790 | 84,000 |
| 1996/09/27 | 800 | 800 | 780 | 790 | 19,000 |
| 1996/09/26 | 800 | 800 | 799 | 800 | 9,000 |
| 1996/09/25 | 795 | 796 | 792 | 792 | 21,000 |
| 1996/09/24 | 800 | 800 | 795 | 795 | 25,000 |
| 1996/09/20 | 800 | 800 | 795 | 800 | 76,000 |
| 1996/09/19 | 800 | 800 | 790 | 800 | 126,000 |
| 1996/09/18 | 800 | 800 | 798 | 799 | 60,000 |
| 1996/09/17 | 810 | 810 | 800 | 801 | 66,000 |
| 1996/09/13 | 800 | 810 | 792 | 800 | 51,000 |
| 1996/09/12 | 802 | 802 | 800 | 800 | 14,000 |
| 1996/09/11 | 810 | 810 | 801 | 801 | 2,000 |
| 1996/09/10 | 800 | 820 | 790 | 810 | 40,000 |
| 1996/09/09 | 800 | 800 | 800 | 800 | 88,000 |
| 1996/09/06 | 788 | 800 | 788 | 800 | 184,000 |
| 1996/09/05 | 781 | 790 | 781 | 790 | 20,000 |
| 1996/09/04 | 781 | 785 | 780 | 780 | 24,000 |
| 1996/09/03 | 790 | 790 | 780 | 780 | 18,000 |
| 1996/09/02 | 793 | 794 | 787 | 792 | 49,000 |
| 1996/08/30 | 793 | 793 | 781 | 792 | 30,000 |
| 1996/08/29 | 821 | 822 | 805 | 805 | 7,000 |
| 1996/08/28 | 835 | 835 | 835 | 835 | 6,000 |
| 1996/08/27 | 801 | 811 | 801 | 811 | 5,000 |
| 1996/08/26 | 826 | 826 | 816 | 816 | 2,000 |
| 1996/08/23 | 835 | 836 | 811 | 835 | 13,000 |
| 1996/08/22 | 835 | 840 | 835 | 840 | 16,000 |
| 1996/08/21 | 840 | 850 | 839 | 850 | 37,000 |
| 1996/08/20 | 840 | 840 | 830 | 840 | 10,000 |
| 1996/08/19 | 839 | 840 | 837 | 837 | 7,000 |
| 1996/08/16 | 849 | 849 | 841 | 841 | 2,000 |
| 1996/08/15 | 837 | 844 | 837 | 841 | 35,000 |
| 1996/08/14 | 839 | 840 | 836 | 840 | 16,000 |
| 1996/08/13 | 843 | 850 | 832 | 840 | 15,000 |
| 1996/08/12 | 815 | 840 | 814 | 840 | 13,000 |
| 1996/08/09 | 828 | 838 | 815 | 815 | 13,000 |
| 1996/08/08 | 816 | 818 | 814 | 818 | 35,000 |
| 1996/08/07 | 821 | 822 | 816 | 816 | 14,000 |
| 1996/08/06 | 813 | 833 | 813 | 833 | 27,000 |
| 1996/08/05 | 842 | 842 | 830 | 830 | 12,000 |
| 1996/08/02 | 855 | 855 | 832 | 832 | 25,000 |
| 1996/08/01 | 850 | 850 | 833 | 840 | 72,000 |
| 1996/07/31 | 841 | 841 | 836 | 840 | 89,000 |
| 1996/07/30 | 855 | 855 | 841 | 850 | 42,000 |
| 1996/07/29 | 869 | 869 | 855 | 855 | 20,000 |
| 1996/07/26 | 859 | 860 | 859 | 859 | 16,000 |
| 1996/07/25 | 848 | 859 | 847 | 859 | 93,000 |
| 1996/07/24 | 861 | 861 | 851 | 851 | 19,000 |
| 1996/07/23 | 851 | 880 | 845 | 870 | 32,000 |
| 1996/07/22 | 870 | 870 | 860 | 860 | 5,000 |
| 1996/07/19 | 858 | 858 | 845 | 845 | 415,000 |
| 1996/07/18 | 848 | 849 | 845 | 848 | 30,000 |
| 1996/07/17 | 870 | 870 | 841 | 841 | 9,000 |
| 1996/07/16 | 870 | 874 | 870 | 874 | 26,000 |
| 1996/07/15 | 875 | 875 | 874 | 874 | 14,000 |
| 1996/07/12 | 876 | 881 | 876 | 881 | 41,000 |
| 1996/07/11 | 898 | 898 | 896 | 896 | 13,000 |
| 1996/07/10 | 901 | 909 | 900 | 900 | 49,000 |
| 1996/07/09 | 888 | 900 | 888 | 900 | 42,000 |
| 1996/07/08 | 889 | 890 | 885 | 888 | 118,000 |
| 1996/07/05 | 890 | 895 | 890 | 890 | 24,000 |
| 1996/07/04 | 895 | 895 | 890 | 890 | 22,000 |
| 1996/07/03 | 897 | 897 | 880 | 896 | 13,000 |
| 1996/07/02 | 893 | 893 | 883 | 888 | 31,000 |
| 1996/07/01 | 879 | 883 | 879 | 883 | 31,000 |
| 1996/06/28 | 880 | 880 | 880 | 880 | 15,000 |
| 1996/06/27 | 880 | 880 | 875 | 880 | 8,000 |
| 1996/06/26 | 880 | 889 | 875 | 875 | 9,000 |
| 1996/06/25 | 870 | 880 | 870 | 880 | 25,000 |
| 1996/06/24 | 890 | 890 | 880 | 880 | 15,000 |
| 1996/06/21 | 888 | 888 | 880 | 881 | 39,000 |
| 1996/06/20 | 890 | 890 | 871 | 871 | 31,000 |
| 1996/06/19 | 897 | 900 | 880 | 900 | 31,000 |
| 1996/06/18 | 907 | 910 | 897 | 907 | 63,000 |
| 1996/06/17 | 898 | 901 | 898 | 898 | 5,000 |
| 1996/06/14 | 870 | 900 | 870 | 900 | 296,000 |
| 1996/06/13 | 888 | 890 | 882 | 890 | 61,000 |
| 1996/06/12 | 886 | 886 | 886 | 886 | 1,000 |
| 1996/06/11 | 885 | 889 | 880 | 885 | 25,000 |
| 1996/06/10 | 880 | 889 | 880 | 881 | 16,000 |
| 1996/06/07 | 909 | 909 | 885 | 885 | 20,000 |
| 1996/06/06 | 900 | 900 | 890 | 890 | 23,000 |
| 1996/06/05 | 910 | 910 | 900 | 905 | 20,000 |
| 1996/06/04 | 930 | 930 | 911 | 915 | 67,000 |
| 1996/06/03 | 928 | 928 | 910 | 910 | 38,000 |
| 1996/05/31 | 918 | 923 | 910 | 923 | 33,000 |
| 1996/05/30 | 910 | 920 | 910 | 918 | 69,000 |
| 1996/05/29 | 906 | 910 | 900 | 910 | 17,000 |
| 1996/05/28 | 904 | 905 | 895 | 905 | 29,000 |
| 1996/05/27 | 905 | 905 | 890 | 905 | 87,000 |
| 1996/05/24 | 903 | 905 | 903 | 905 | 24,000 |
| 1996/05/23 | 905 | 908 | 895 | 904 | 43,000 |
| 1996/05/22 | 901 | 914 | 900 | 900 | 29,000 |
| 1996/05/21 | 908 | 908 | 900 | 907 | 17,000 |
| 1996/05/20 | 915 | 930 | 898 | 898 | 197,000 |
| 1996/05/17 | 929 | 930 | 911 | 915 | 19,000 |
| 1996/05/16 | 929 | 939 | 920 | 930 | 50,000 |
| 1996/05/15 | 904 | 930 | 900 | 928 | 42,000 |
| 1996/05/14 | 900 | 905 | 896 | 904 | 62,000 |
| 1996/05/13 | 900 | 904 | 898 | 900 | 102,000 |
| 1996/05/10 | 899 | 909 | 885 | 895 | 99,000 |
| 1996/05/09 | 905 | 910 | 900 | 900 | 57,000 |
| 1996/05/08 | 920 | 920 | 905 | 910 | 130,000 |
| 1996/05/07 | 920 | 940 | 906 | 930 | 23,000 |
| 1996/05/02 | 910 | 910 | 900 | 910 | 48,000 |
| 1996/05/01 | 913 | 923 | 900 | 900 | 118,000 |
| 1996/04/30 | 901 | 944 | 901 | 943 | 57,000 |
| 1996/04/26 | 910 | 930 | 890 | 920 | 140,000 |
| 1996/04/25 | 930 | 950 | 920 | 950 | 315,000 |
| 1996/04/24 | 886 | 900 | 885 | 900 | 294,000 |
| 1996/04/23 | 882 | 900 | 882 | 895 | 108,000 |
| 1996/04/22 | 890 | 900 | 888 | 900 | 79,000 |
| 1996/04/19 | 876 | 888 | 875 | 888 | 82,000 |
| 1996/04/18 | 865 | 884 | 865 | 884 | 208,000 |
| 1996/04/17 | 880 | 880 | 865 | 867 | 49,000 |
| 1996/04/16 | 885 | 888 | 875 | 875 | 193,000 |
| 1996/04/15 | 900 | 900 | 881 | 888 | 28,000 |
| 1996/04/12 | 900 | 900 | 870 | 900 | 58,000 |
| 1996/04/11 | 876 | 910 | 872 | 909 | 188,000 |
| 1996/04/10 | 867 | 871 | 861 | 871 | 98,000 |
| 1996/04/09 | 830 | 850 | 830 | 850 | 112,000 |
| 1996/04/08 | 830 | 830 | 822 | 829 | 19,000 |
| 1996/04/05 | 824 | 830 | 822 | 829 | 27,000 |
| 1996/04/04 | 825 | 830 | 820 | 822 | 188,000 |
| 1996/04/03 | 810 | 875 | 805 | 870 | 354,000 |
| 1996/04/02 | 768 | 796 | 768 | 785 | 108,000 |
| 1996/04/01 | 750 | 764 | 750 | 758 | 37,000 |
| 1996/03/29 | 730 | 748 | 730 | 748 | 62,000 |
| 1996/03/28 | 720 | 727 | 720 | 727 | 14,000 |
| 1996/03/27 | 720 | 720 | 718 | 719 | 9,000 |
| 1996/03/26 | 710 | 720 | 710 | 715 | 36,000 |
| 1996/03/25 | 723 | 724 | 720 | 720 | 103,000 |
| 1996/03/22 | 720 | 724 | 719 | 720 | 32,000 |
| 1996/03/21 | 720 | 724 | 719 | 724 | 64,000 |
| 1996/03/19 | 711 | 719 | 710 | 719 | 66,000 |
| 1996/03/18 | 702 | 710 | 702 | 710 | 97,000 |
| 1996/03/15 | 710 | 716 | 706 | 706 | 15,000 |
| 1996/03/14 | 722 | 730 | 710 | 710 | 23,000 |
| 1996/03/13 | 728 | 728 | 728 | 728 | 13,000 |
| 1996/03/12 | 721 | 730 | 721 | 730 | 24,000 |
| 1996/03/11 | 720 | 725 | 720 | 721 | 36,000 |
| 1996/03/08 | 725 | 735 | 725 | 735 | 67,000 |
| 1996/03/07 | 729 | 731 | 720 | 730 | 25,000 |
| 1996/03/06 | 725 | 730 | 725 | 730 | 48,000 |
| 1996/03/05 | 736 | 740 | 730 | 730 | 83,000 |
| 1996/03/04 | 740 | 740 | 740 | 740 | 54,000 |
| 1996/03/01 | 738 | 738 | 720 | 720 | 4,000 |
| 1996/02/29 | 725 | 740 | 725 | 740 | 13,000 |
| 1996/02/28 | 730 | 737 | 730 | 730 | 19,000 |
| 1996/02/27 | 740 | 740 | 730 | 740 | 26,000 |
| 1996/02/26 | 730 | 740 | 730 | 740 | 37,000 |
| 1996/02/23 | 727 | 731 | 727 | 730 | 41,000 |
| 1996/02/22 | 726 | 728 | 726 | 728 | 34,000 |
| 1996/02/21 | 725 | 725 | 725 | 725 | 5,000 |
| 1996/02/20 | 740 | 750 | 739 | 740 | 47,000 |
| 1996/02/19 | 728 | 730 | 720 | 730 | 35,000 |
| 1996/02/16 | 725 | 725 | 720 | 725 | 25,000 |
| 1996/02/15 | 715 | 724 | 715 | 722 | 57,000 |
| 1996/02/14 | 714 | 714 | 711 | 714 | 41,000 |
| 1996/02/13 | 729 | 729 | 714 | 714 | 45,000 |
| 1996/02/09 | 721 | 725 | 717 | 720 | 15,000 |
| 1996/02/08 | 716 | 725 | 715 | 717 | 13,000 |
| 1996/02/07 | 721 | 725 | 712 | 725 | 281,000 |
| 1996/02/06 | 711 | 728 | 705 | 728 | 21,000 |
| 1996/02/05 | 764 | 764 | 730 | 730 | 44,000 |
| 1996/02/02 | 751 | 754 | 743 | 754 | 96,000 |
| 1996/02/01 | 737 | 750 | 737 | 749 | 56,000 |
| 1996/01/31 | 745 | 746 | 710 | 736 | 41,000 |
| 1996/01/30 | 751 | 754 | 746 | 746 | 34,000 |
| 1996/01/29 | 735 | 750 | 735 | 750 | 46,000 |
| 1996/01/26 | 726 | 735 | 726 | 735 | 28,000 |
| 1996/01/25 | 719 | 725 | 719 | 725 | 55,000 |
| 1996/01/24 | 720 | 720 | 718 | 720 | 22,000 |
| 1996/01/23 | 712 | 720 | 712 | 720 | 57,000 |
| 1996/01/22 | 711 | 715 | 710 | 715 | 21,000 |
| 1996/01/19 | 708 | 710 | 705 | 710 | 58,000 |
| 1996/01/18 | 700 | 705 | 700 | 705 | 53,000 |
| 1996/01/17 | 683 | 700 | 683 | 700 | 6,000 |
| 1996/01/16 | 685 | 685 | 681 | 681 | 15,000 |
| 1996/01/12 | 685 | 687 | 680 | 685 | 133,000 |
| 1996/01/11 | 703 | 703 | 685 | 690 | 126,000 |
| 1996/01/10 | 702 | 703 | 700 | 703 | 16,000 |
| 1996/01/09 | 699 | 708 | 698 | 703 | 25,000 |
| 1996/01/08 | 700 | 710 | 690 | 700 | 36,000 |
| 1996/01/05 | 723 | 723 | 715 | 720 | 66,000 |
| 1996/01/04 | 730 | 738 | 723 | 723 | 45,000 |