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 |
|---|---|---|---|---|---|
| 2005/12/30 | 615 | 625 | 615 | 620 | 654,000 |
| 2005/12/29 | 622 | 626 | 613 | 624 | 839,000 |
| 2005/12/28 | 627 | 649 | 613 | 616 | 2,417,000 |
| 2005/12/27 | 613 | 675 | 609 | 611 | 4,858,000 |
| 2005/12/26 | 570 | 619 | 570 | 605 | 2,516,000 |
| 2005/12/22 | 565 | 584 | 561 | 574 | 1,655,000 |
| 2005/12/21 | 555 | 565 | 545 | 556 | 1,363,000 |
| 2005/12/20 | 544 | 556 | 535 | 551 | 779,000 |
| 2005/12/19 | 553 | 562 | 536 | 539 | 1,310,000 |
| 2005/12/16 | 534 | 545 | 532 | 540 | 863,000 |
| 2005/12/15 | 530 | 538 | 521 | 532 | 418,000 |
| 2005/12/14 | 539 | 539 | 523 | 530 | 432,000 |
| 2005/12/13 | 535 | 538 | 530 | 538 | 408,000 |
| 2005/12/12 | 517 | 533 | 517 | 528 | 601,000 |
| 2005/12/09 | 515 | 522 | 511 | 514 | 714,000 |
| 2005/12/08 | 532 | 535 | 516 | 522 | 750,000 |
| 2005/12/07 | 555 | 562 | 522 | 532 | 2,803,000 |
| 2005/12/06 | 529 | 548 | 529 | 544 | 2,559,000 |
| 2005/12/05 | 511 | 526 | 509 | 526 | 1,447,000 |
| 2005/12/02 | 493 | 514 | 491 | 511 | 1,083,000 |
| 2005/12/01 | 499 | 499 | 485 | 494 | 716,000 |
| 2005/11/30 | 507 | 507 | 499 | 500 | 543,000 |
| 2005/11/29 | 498 | 506 | 498 | 503 | 540,000 |
| 2005/11/28 | 515 | 515 | 495 | 498 | 1,274,000 |
| 2005/11/25 | 508 | 516 | 505 | 515 | 543,000 |
| 2005/11/24 | 517 | 517 | 505 | 509 | 699,000 |
| 2005/11/22 | 514 | 519 | 508 | 511 | 787,000 |
| 2005/11/21 | 503 | 520 | 503 | 512 | 1,540,000 |
| 2005/11/18 | 500 | 505 | 495 | 500 | 624,000 |
| 2005/11/17 | 498 | 510 | 491 | 499 | 1,012,000 |
| 2005/11/16 | 493 | 514 | 482 | 504 | 1,343,000 |
| 2005/11/15 | 508 | 516 | 485 | 495 | 2,525,000 |
| 2005/11/14 | 497 | 531 | 483 | 521 | 5,187,000 |
| 2005/11/11 | 460 | 467 | 456 | 462 | 636,000 |
| 2005/11/10 | 452 | 477 | 452 | 459 | 1,391,000 |
| 2005/11/09 | 465 | 470 | 453 | 456 | 1,085,000 |
| 2005/11/08 | 474 | 478 | 465 | 474 | 1,153,000 |
| 2005/11/07 | 490 | 496 | 470 | 484 | 1,947,000 |
| 2005/11/04 | 516 | 524 | 495 | 505 | 1,810,000 |
| 2005/11/02 | 528 | 528 | 508 | 525 | 2,207,000 |
| 2005/11/01 | 492 | 510 | 489 | 508 | 1,390,000 |
| 2005/10/31 | 467 | 493 | 465 | 484 | 2,803,000 |
| 2005/10/28 | 460 | 477 | 455 | 468 | 2,578,000 |
| 2005/10/27 | 442 | 475 | 439 | 470 | 4,198,000 |
| 2005/10/26 | 450 | 456 | 437 | 438 | 1,684,000 |
| 2005/10/25 | 442 | 462 | 436 | 447 | 5,787,000 |
| 2005/10/24 | 416 | 468 | 407 | 456 | 15,975,000 |
| 2005/10/21 | 371 | 402 | 366 | 396 | 6,747,000 |
| 2005/10/20 | 355 | 368 | 355 | 361 | 1,462,000 |
| 2005/10/19 | 339 | 358 | 336 | 343 | 1,238,000 |
| 2005/10/18 | 351 | 351 | 327 | 329 | 684,000 |
| 2005/10/17 | 364 | 373 | 342 | 346 | 1,246,000 |
| 2005/10/14 | 369 | 375 | 356 | 357 | 432,000 |
| 2005/10/13 | 371 | 375 | 370 | 372 | 241,000 |
| 2005/10/12 | 369 | 378 | 367 | 374 | 319,000 |
| 2005/10/11 | 379 | 380 | 370 | 371 | 531,000 |
| 2005/10/07 | 369 | 389 | 355 | 377 | 847,000 |
| 2005/10/06 | 368 | 380 | 368 | 372 | 659,000 |
| 2005/10/05 | 377 | 390 | 376 | 381 | 776,000 |
| 2005/10/04 | 375 | 383 | 373 | 380 | 831,000 |
| 2005/10/03 | 350 | 383 | 349 | 379 | 2,219,000 |
| 2005/09/30 | 350 | 355 | 346 | 350 | 394,000 |
| 2005/09/29 | 350 | 354 | 342 | 347 | 275,000 |
| 2005/09/28 | 338 | 355 | 338 | 349 | 544,000 |
| 2005/09/27 | 336 | 347 | 336 | 343 | 386,000 |
| 2005/09/26 | 339 | 344 | 328 | 338 | 1,180,000 |
| 2005/09/22 | 330 | 390 | 325 | 344 | 2,986,000 |
| 2005/09/21 | 330 | 330 | 325 | 328 | 336,000 |
| 2005/09/20 | 326 | 331 | 325 | 329 | 653,000 |
| 2005/09/16 | 315 | 328 | 315 | 328 | 714,000 |
| 2005/09/15 | 308 | 319 | 304 | 319 | 592,000 |
| 2005/09/14 | 306 | 309 | 304 | 307 | 398,000 |
| 2005/09/13 | 305 | 305 | 303 | 305 | 259,000 |
| 2005/09/12 | 301 | 304 | 301 | 303 | 173,000 |
| 2005/09/09 | 297 | 300 | 294 | 300 | 673,000 |
| 2005/09/08 | 296 | 296 | 292 | 292 | 218,000 |
| 2005/09/07 | 303 | 305 | 296 | 296 | 321,000 |
| 2005/09/06 | 309 | 309 | 302 | 302 | 440,000 |
| 2005/09/05 | 311 | 312 | 309 | 309 | 253,000 |
| 2005/09/02 | 311 | 315 | 309 | 312 | 476,000 |
| 2005/09/01 | 315 | 315 | 311 | 311 | 445,000 |
| 2005/08/31 | 324 | 324 | 313 | 315 | 892,000 |
| 2005/08/30 | 320 | 330 | 320 | 327 | 759,000 |
| 2005/08/29 | 320 | 320 | 317 | 319 | 236,000 |
| 2005/08/26 | 320 | 320 | 317 | 320 | 155,000 |
| 2005/08/25 | 320 | 321 | 319 | 321 | 184,000 |
| 2005/08/24 | 322 | 323 | 322 | 323 | 195,000 |
| 2005/08/23 | 323 | 326 | 322 | 324 | 392,000 |
| 2005/08/22 | 313 | 324 | 313 | 323 | 738,000 |
| 2005/08/19 | 303 | 314 | 301 | 313 | 833,000 |
| 2005/08/18 | 304 | 304 | 302 | 302 | 192,000 |
| 2005/08/17 | 303 | 304 | 301 | 303 | 210,000 |
| 2005/08/16 | 303 | 303 | 302 | 303 | 109,000 |
| 2005/08/15 | 304 | 305 | 301 | 303 | 155,000 |
| 2005/08/12 | 305 | 305 | 300 | 304 | 230,000 |
| 2005/08/11 | 305 | 306 | 303 | 304 | 348,000 |
| 2005/08/10 | 295 | 304 | 295 | 304 | 482,000 |
| 2005/08/09 | 289 | 296 | 289 | 295 | 155,000 |
| 2005/08/08 | 285 | 287 | 282 | 287 | 93,000 |
| 2005/08/05 | 286 | 290 | 286 | 286 | 101,000 |
| 2005/08/04 | 288 | 292 | 288 | 288 | 56,000 |
| 2005/08/03 | 290 | 292 | 288 | 289 | 81,000 |
| 2005/08/02 | 297 | 297 | 291 | 293 | 96,000 |
| 2005/08/01 | 297 | 297 | 295 | 296 | 60,000 |
| 2005/07/29 | 298 | 299 | 296 | 296 | 92,000 |
| 2005/07/28 | 300 | 300 | 298 | 298 | 39,000 |
| 2005/07/27 | 298 | 300 | 296 | 299 | 86,000 |
| 2005/07/26 | 297 | 299 | 295 | 298 | 83,000 |
| 2005/07/25 | 295 | 301 | 291 | 299 | 130,000 |
| 2005/07/22 | 296 | 298 | 296 | 297 | 51,000 |
| 2005/07/21 | 300 | 302 | 298 | 298 | 86,000 |
| 2005/07/20 | 300 | 303 | 300 | 302 | 54,000 |
| 2005/07/19 | 301 | 303 | 300 | 303 | 64,000 |
| 2005/07/15 | 303 | 304 | 302 | 302 | 213,000 |
| 2005/07/14 | 300 | 302 | 300 | 301 | 210,000 |
| 2005/07/13 | 298 | 299 | 296 | 299 | 88,000 |
| 2005/07/12 | 295 | 299 | 295 | 299 | 138,000 |
| 2005/07/11 | 298 | 299 | 294 | 296 | 136,000 |
| 2005/07/08 | 284 | 294 | 281 | 293 | 571,000 |
| 2005/07/07 | 299 | 300 | 296 | 299 | 108,000 |
| 2005/07/06 | 296 | 301 | 295 | 299 | 204,000 |
| 2005/07/05 | 296 | 296 | 294 | 294 | 99,000 |
| 2005/07/04 | 298 | 298 | 295 | 296 | 86,000 |
| 2005/07/01 | 292 | 298 | 291 | 296 | 250,000 |
| 2005/06/30 | 293 | 294 | 292 | 292 | 65,000 |
| 2005/06/29 | 294 | 294 | 290 | 292 | 117,000 |
| 2005/06/28 | 286 | 292 | 286 | 291 | 80,000 |
| 2005/06/27 | 290 | 290 | 287 | 287 | 60,000 |
| 2005/06/24 | 289 | 290 | 288 | 290 | 124,000 |
| 2005/06/23 | 289 | 290 | 289 | 289 | 77,000 |
| 2005/06/22 | 291 | 292 | 289 | 292 | 63,000 |
| 2005/06/21 | 291 | 293 | 291 | 292 | 76,000 |
| 2005/06/20 | 294 | 294 | 291 | 292 | 49,000 |
| 2005/06/17 | 290 | 293 | 290 | 293 | 56,000 |
| 2005/06/16 | 290 | 293 | 289 | 292 | 112,000 |
| 2005/06/15 | 288 | 292 | 288 | 290 | 89,000 |
| 2005/06/14 | 290 | 291 | 288 | 288 | 39,000 |
| 2005/06/13 | 291 | 292 | 289 | 290 | 76,000 |
| 2005/06/10 | 290 | 293 | 287 | 292 | 394,000 |
| 2005/06/09 | 282 | 289 | 282 | 286 | 455,000 |
| 2005/06/08 | 275 | 279 | 275 | 279 | 87,000 |
| 2005/06/07 | 278 | 280 | 276 | 278 | 81,000 |
| 2005/06/06 | 278 | 280 | 276 | 279 | 69,000 |
| 2005/06/03 | 277 | 279 | 277 | 279 | 86,000 |
| 2005/06/02 | 284 | 285 | 279 | 279 | 113,000 |
| 2005/06/01 | 280 | 283 | 280 | 283 | 82,000 |
| 2005/05/31 | 282 | 282 | 277 | 281 | 107,000 |
| 2005/05/30 | 280 | 281 | 277 | 279 | 91,000 |
| 2005/05/27 | 275 | 280 | 275 | 276 | 47,000 |
| 2005/05/26 | 276 | 277 | 274 | 275 | 91,000 |
| 2005/05/25 | 281 | 285 | 276 | 279 | 200,000 |
| 2005/05/24 | 281 | 284 | 281 | 282 | 91,000 |
| 2005/05/23 | 282 | 284 | 280 | 280 | 92,000 |
| 2005/05/20 | 288 | 289 | 283 | 285 | 74,000 |
| 2005/05/19 | 289 | 289 | 285 | 288 | 127,000 |
| 2005/05/18 | 277 | 289 | 277 | 281 | 243,000 |
| 2005/05/17 | 288 | 294 | 277 | 278 | 200,000 |
| 2005/05/16 | 291 | 296 | 286 | 287 | 104,000 |
| 2005/05/13 | 292 | 294 | 290 | 292 | 170,000 |
| 2005/05/12 | 298 | 299 | 290 | 290 | 252,000 |
| 2005/05/11 | 297 | 300 | 296 | 299 | 65,000 |
| 2005/05/10 | 300 | 302 | 299 | 300 | 118,000 |
| 2005/05/09 | 307 | 307 | 298 | 303 | 124,000 |
| 2005/05/06 | 298 | 305 | 295 | 305 | 159,000 |
| 2005/05/02 | 295 | 298 | 290 | 295 | 120,000 |
| 2005/04/28 | 301 | 301 | 293 | 296 | 138,000 |
| 2005/04/27 | 303 | 306 | 298 | 300 | 238,000 |
| 2005/04/26 | 303 | 311 | 302 | 306 | 493,000 |
| 2005/04/25 | 294 | 300 | 294 | 300 | 271,000 |
| 2005/04/22 | 295 | 296 | 292 | 294 | 203,000 |
| 2005/04/21 | 288 | 296 | 286 | 291 | 617,000 |
| 2005/04/20 | 292 | 304 | 285 | 298 | 1,011,000 |
| 2005/04/19 | 270 | 284 | 270 | 279 | 502,000 |
| 2005/04/18 | 263 | 275 | 257 | 270 | 713,000 |
| 2005/04/15 | 292 | 293 | 288 | 288 | 376,000 |
| 2005/04/14 | 297 | 300 | 294 | 298 | 237,000 |
| 2005/04/13 | 304 | 305 | 295 | 300 | 522,000 |
| 2005/04/12 | 313 | 313 | 305 | 306 | 343,000 |
| 2005/04/11 | 320 | 320 | 312 | 318 | 223,000 |
| 2005/04/08 | 320 | 323 | 317 | 321 | 281,000 |
| 2005/04/07 | 323 | 324 | 317 | 318 | 259,000 |
| 2005/04/06 | 319 | 324 | 319 | 322 | 978,000 |
| 2005/04/05 | 312 | 317 | 312 | 314 | 203,000 |
| 2005/04/04 | 310 | 315 | 310 | 312 | 123,000 |
| 2005/04/01 | 318 | 318 | 311 | 313 | 191,000 |
| 2005/03/31 | 305 | 316 | 305 | 316 | 257,000 |
| 2005/03/30 | 300 | 307 | 300 | 305 | 273,000 |
| 2005/03/29 | 315 | 315 | 309 | 311 | 148,000 |
| 2005/03/28 | 316 | 318 | 311 | 315 | 145,000 |
| 2005/03/25 | 321 | 321 | 316 | 318 | 227,000 |
| 2005/03/24 | 321 | 324 | 320 | 320 | 342,000 |
| 2005/03/23 | 324 | 324 | 317 | 318 | 308,000 |
| 2005/03/22 | 321 | 325 | 319 | 323 | 546,000 |
| 2005/03/18 | 312 | 321 | 312 | 321 | 472,000 |
| 2005/03/17 | 313 | 313 | 310 | 312 | 198,000 |
| 2005/03/16 | 316 | 317 | 312 | 313 | 386,000 |
| 2005/03/15 | 318 | 319 | 316 | 316 | 254,000 |
| 2005/03/14 | 316 | 316 | 311 | 315 | 256,000 |
| 2005/03/11 | 313 | 315 | 311 | 313 | 351,000 |
| 2005/03/10 | 313 | 319 | 313 | 314 | 183,000 |
| 2005/03/09 | 310 | 316 | 307 | 313 | 488,000 |
| 2005/03/08 | 316 | 318 | 313 | 314 | 499,000 |
| 2005/03/07 | 320 | 323 | 319 | 320 | 679,000 |
| 2005/03/04 | 319 | 323 | 317 | 320 | 623,000 |
| 2005/03/03 | 323 | 325 | 316 | 319 | 1,003,000 |
| 2005/03/02 | 320 | 329 | 317 | 327 | 1,449,000 |
| 2005/03/01 | 311 | 315 | 307 | 315 | 1,162,000 |
| 2005/02/28 | 302 | 307 | 301 | 307 | 927,000 |
| 2005/02/25 | 299 | 301 | 297 | 301 | 562,000 |
| 2005/02/24 | 294 | 297 | 294 | 297 | 156,000 |
| 2005/02/23 | 298 | 298 | 294 | 294 | 519,000 |
| 2005/02/22 | 301 | 301 | 298 | 300 | 409,000 |
| 2005/02/21 | 297 | 303 | 295 | 300 | 829,000 |
| 2005/02/18 | 292 | 294 | 292 | 292 | 119,000 |
| 2005/02/17 | 293 | 293 | 290 | 292 | 122,000 |
| 2005/02/16 | 293 | 293 | 290 | 291 | 105,000 |
| 2005/02/15 | 296 | 296 | 291 | 292 | 133,000 |
| 2005/02/14 | 291 | 295 | 291 | 295 | 353,000 |
| 2005/02/10 | 289 | 289 | 283 | 287 | 148,000 |
| 2005/02/09 | 284 | 288 | 283 | 288 | 174,000 |
| 2005/02/08 | 294 | 294 | 287 | 287 | 266,000 |
| 2005/02/07 | 295 | 295 | 293 | 293 | 122,000 |
| 2005/02/04 | 294 | 295 | 290 | 293 | 185,000 |
| 2005/02/03 | 294 | 295 | 292 | 293 | 229,000 |
| 2005/02/02 | 290 | 293 | 290 | 293 | 290,000 |
| 2005/02/01 | 292 | 293 | 288 | 288 | 662,000 |
| 2005/01/31 | 282 | 287 | 281 | 286 | 337,000 |
| 2005/01/28 | 279 | 281 | 278 | 281 | 162,000 |
| 2005/01/27 | 279 | 280 | 278 | 278 | 146,000 |
| 2005/01/26 | 278 | 280 | 278 | 278 | 118,000 |
| 2005/01/25 | 280 | 280 | 277 | 279 | 94,000 |
| 2005/01/24 | 277 | 281 | 277 | 279 | 108,000 |
| 2005/01/21 | 275 | 280 | 275 | 278 | 204,000 |
| 2005/01/20 | 280 | 282 | 277 | 278 | 339,000 |
| 2005/01/19 | 278 | 284 | 278 | 280 | 768,000 |
| 2005/01/18 | 275 | 277 | 274 | 275 | 394,000 |
| 2005/01/17 | 271 | 277 | 271 | 273 | 384,000 |
| 2005/01/14 | 266 | 269 | 266 | 269 | 162,000 |
| 2005/01/13 | 266 | 267 | 264 | 265 | 193,000 |
| 2005/01/12 | 264 | 269 | 264 | 266 | 467,000 |
| 2005/01/11 | 261 | 265 | 260 | 262 | 187,000 |
| 2005/01/07 | 260 | 263 | 258 | 261 | 233,000 |
| 2005/01/06 | 254 | 256 | 254 | 256 | 94,000 |
| 2005/01/05 | 259 | 259 | 255 | 255 | 92,000 |
| 2005/01/04 | 255 | 258 | 251 | 258 | 90,000 |