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 |
---|---|---|---|---|---|
2007/12/28 | 197 | 199 | 196 | 196 | 183,000 |
2007/12/27 | 196 | 199 | 196 | 198 | 525,000 |
2007/12/26 | 201 | 206 | 199 | 206 | 202,000 |
2007/12/25 | 199 | 201 | 198 | 199 | 132,000 |
2007/12/21 | 201 | 202 | 195 | 200 | 646,000 |
2007/12/20 | 205 | 205 | 201 | 202 | 140,000 |
2007/12/19 | 205 | 207 | 203 | 203 | 151,000 |
2007/12/18 | 203 | 206 | 203 | 205 | 180,000 |
2007/12/17 | 210 | 212 | 206 | 206 | 197,000 |
2007/12/14 | 215 | 215 | 210 | 211 | 274,000 |
2007/12/13 | 216 | 217 | 213 | 214 | 194,000 |
2007/12/12 | 216 | 219 | 215 | 219 | 126,000 |
2007/12/11 | 216 | 218 | 216 | 216 | 113,000 |
2007/12/10 | 215 | 217 | 214 | 215 | 166,000 |
2007/12/07 | 213 | 215 | 212 | 214 | 244,000 |
2007/12/06 | 214 | 216 | 212 | 212 | 435,000 |
2007/12/05 | 224 | 224 | 209 | 210 | 683,000 |
2007/12/04 | 230 | 230 | 224 | 224 | 234,000 |
2007/12/03 | 233 | 233 | 227 | 229 | 154,000 |
2007/11/30 | 234 | 240 | 229 | 229 | 511,000 |
2007/11/29 | 236 | 243 | 232 | 233 | 627,000 |
2007/11/28 | 229 | 231 | 223 | 231 | 347,000 |
2007/11/27 | 212 | 224 | 212 | 224 | 256,000 |
2007/11/26 | 208 | 219 | 208 | 219 | 298,000 |
2007/11/22 | 207 | 209 | 205 | 209 | 203,000 |
2007/11/21 | 210 | 211 | 207 | 207 | 224,000 |
2007/11/20 | 211 | 213 | 205 | 211 | 481,000 |
2007/11/19 | 224 | 228 | 217 | 220 | 301,000 |
2007/11/16 | 217 | 221 | 217 | 221 | 254,000 |
2007/11/15 | 215 | 227 | 215 | 224 | 247,000 |
2007/11/14 | 211 | 222 | 210 | 218 | 401,000 |
2007/11/13 | 191 | 210 | 191 | 204 | 633,000 |
2007/11/12 | 218 | 218 | 200 | 206 | 808,000 |
2007/11/09 | 220 | 229 | 220 | 223 | 318,000 |
2007/11/08 | 240 | 240 | 215 | 218 | 586,000 |
2007/11/07 | 250 | 250 | 242 | 242 | 150,000 |
2007/11/06 | 246 | 249 | 246 | 247 | 108,000 |
2007/11/05 | 253 | 255 | 244 | 245 | 260,000 |
2007/11/02 | 250 | 254 | 246 | 253 | 204,000 |
2007/11/01 | 251 | 254 | 251 | 253 | 368,000 |
2007/10/31 | 243 | 248 | 240 | 248 | 233,000 |
2007/10/30 | 241 | 243 | 236 | 243 | 408,000 |
2007/10/29 | 242 | 247 | 240 | 241 | 322,000 |
2007/10/26 | 245 | 247 | 240 | 241 | 287,000 |
2007/10/25 | 254 | 255 | 245 | 248 | 527,000 |
2007/10/24 | 258 | 259 | 253 | 254 | 430,000 |
2007/10/23 | 253 | 261 | 251 | 256 | 608,000 |
2007/10/22 | 227 | 258 | 227 | 249 | 769,000 |
2007/10/19 | 256 | 256 | 246 | 252 | 489,000 |
2007/10/18 | 242 | 257 | 242 | 256 | 466,000 |
2007/10/17 | 260 | 272 | 243 | 249 | 1,598,000 |
2007/10/16 | 250 | 264 | 246 | 260 | 1,373,000 |
2007/10/15 | 235 | 246 | 235 | 245 | 594,000 |
2007/10/12 | 227 | 236 | 227 | 232 | 373,000 |
2007/10/11 | 225 | 229 | 224 | 227 | 255,000 |
2007/10/10 | 225 | 227 | 224 | 226 | 160,000 |
2007/10/09 | 226 | 227 | 224 | 225 | 169,000 |
2007/10/05 | 228 | 228 | 224 | 226 | 168,000 |
2007/10/04 | 224 | 228 | 222 | 227 | 334,000 |
2007/10/03 | 223 | 225 | 219 | 223 | 307,000 |
2007/10/02 | 221 | 223 | 214 | 220 | 286,000 |
2007/10/01 | 225 | 225 | 215 | 217 | 488,000 |
2007/09/28 | 230 | 230 | 222 | 222 | 488,000 |
2007/09/27 | 228 | 230 | 226 | 227 | 635,000 |
2007/09/26 | 214 | 224 | 211 | 223 | 736,000 |
2007/09/25 | 203 | 210 | 201 | 209 | 574,000 |
2007/09/21 | 198 | 201 | 197 | 200 | 485,000 |
2007/09/20 | 196 | 198 | 194 | 196 | 326,000 |
2007/09/19 | 203 | 208 | 192 | 194 | 1,046,000 |
2007/09/18 | 190 | 198 | 190 | 192 | 1,056,000 |
2007/09/14 | 197 | 198 | 187 | 189 | 1,064,000 |
2007/09/13 | 207 | 207 | 197 | 197 | 688,000 |
2007/09/12 | 212 | 213 | 207 | 208 | 589,000 |
2007/09/11 | 207 | 211 | 203 | 209 | 437,000 |
2007/09/10 | 205 | 213 | 202 | 207 | 608,000 |
2007/09/07 | 214 | 215 | 212 | 213 | 675,000 |
2007/09/06 | 222 | 222 | 208 | 211 | 1,304,000 |
2007/09/05 | 231 | 233 | 225 | 227 | 793,000 |
2007/09/04 | 234 | 234 | 230 | 230 | 560,000 |
2007/09/03 | 235 | 239 | 232 | 232 | 1,475,000 |
2007/08/31 | 228 | 230 | 221 | 229 | 1,496,000 |
2007/08/30 | 247 | 249 | 233 | 235 | 739,000 |
2007/08/29 | 248 | 249 | 245 | 249 | 893,000 |
2007/08/28 | 267 | 267 | 257 | 257 | 568,000 |
2007/08/27 | 279 | 280 | 267 | 267 | 1,590,000 |
2007/08/24 | 273 | 278 | 269 | 275 | 1,987,000 |
2007/08/23 | 313 | 315 | 311 | 313 | 101,000 |
2007/08/22 | 312 | 313 | 308 | 311 | 70,000 |
2007/08/21 | 305 | 313 | 305 | 312 | 110,000 |
2007/08/20 | 306 | 310 | 306 | 307 | 219,000 |
2007/08/17 | 308 | 308 | 301 | 301 | 194,000 |
2007/08/16 | 312 | 313 | 302 | 311 | 165,000 |
2007/08/15 | 312 | 323 | 312 | 323 | 168,000 |
2007/08/14 | 316 | 327 | 313 | 327 | 209,000 |
2007/08/13 | 318 | 326 | 318 | 321 | 108,000 |
2007/08/10 | 330 | 331 | 315 | 327 | 291,000 |
2007/08/09 | 334 | 334 | 332 | 332 | 119,000 |
2007/08/08 | 330 | 335 | 329 | 330 | 120,000 |
2007/08/07 | 330 | 336 | 330 | 335 | 96,000 |
2007/08/06 | 329 | 332 | 326 | 332 | 105,000 |
2007/08/03 | 337 | 338 | 331 | 333 | 124,000 |
2007/08/02 | 337 | 338 | 332 | 335 | 151,000 |
2007/08/01 | 341 | 341 | 336 | 336 | 181,000 |
2007/07/31 | 343 | 345 | 341 | 344 | 114,000 |
2007/07/30 | 340 | 342 | 338 | 342 | 167,000 |
2007/07/27 | 345 | 347 | 340 | 343 | 259,000 |
2007/07/26 | 348 | 349 | 346 | 346 | 132,000 |
2007/07/25 | 350 | 350 | 346 | 347 | 109,000 |
2007/07/24 | 345 | 352 | 345 | 352 | 195,000 |
2007/07/23 | 345 | 346 | 344 | 345 | 368,000 |
2007/07/20 | 349 | 351 | 346 | 347 | 150,000 |
2007/07/19 | 350 | 350 | 347 | 348 | 215,000 |
2007/07/18 | 352 | 354 | 345 | 348 | 402,000 |
2007/07/17 | 361 | 362 | 352 | 355 | 286,000 |
2007/07/13 | 363 | 365 | 360 | 361 | 206,000 |
2007/07/12 | 364 | 365 | 360 | 362 | 257,000 |
2007/07/11 | 362 | 368 | 361 | 365 | 489,000 |
2007/07/10 | 368 | 371 | 366 | 367 | 274,000 |
2007/07/09 | 370 | 373 | 366 | 371 | 682,000 |
2007/07/06 | 369 | 371 | 367 | 370 | 213,000 |
2007/07/05 | 368 | 369 | 361 | 366 | 144,000 |
2007/07/04 | 371 | 371 | 368 | 371 | 161,000 |
2007/07/03 | 374 | 374 | 368 | 373 | 228,000 |
2007/07/02 | 374 | 375 | 372 | 373 | 75,000 |
2007/06/29 | 372 | 375 | 371 | 375 | 106,000 |
2007/06/28 | 367 | 372 | 367 | 372 | 92,000 |
2007/06/27 | 365 | 368 | 365 | 367 | 68,000 |
2007/06/26 | 373 | 373 | 367 | 367 | 147,000 |
2007/06/25 | 370 | 374 | 370 | 372 | 294,000 |
2007/06/22 | 370 | 372 | 370 | 371 | 121,000 |
2007/06/21 | 372 | 375 | 370 | 373 | 142,000 |
2007/06/20 | 373 | 376 | 373 | 375 | 109,000 |
2007/06/19 | 376 | 377 | 373 | 375 | 98,000 |
2007/06/18 | 369 | 378 | 368 | 377 | 252,000 |
2007/06/15 | 371 | 371 | 368 | 369 | 59,000 |
2007/06/14 | 367 | 370 | 365 | 370 | 90,000 |
2007/06/13 | 366 | 367 | 363 | 366 | 136,000 |
2007/06/12 | 370 | 371 | 366 | 367 | 112,000 |
2007/06/11 | 370 | 374 | 369 | 371 | 114,000 |
2007/06/08 | 375 | 379 | 367 | 371 | 278,000 |
2007/06/07 | 374 | 379 | 373 | 379 | 116,000 |
2007/06/06 | 378 | 380 | 377 | 379 | 190,000 |
2007/06/05 | 382 | 383 | 376 | 382 | 406,000 |
2007/06/04 | 365 | 380 | 365 | 380 | 791,000 |
2007/06/01 | 362 | 365 | 360 | 363 | 183,000 |
2007/05/31 | 358 | 361 | 357 | 361 | 128,000 |
2007/05/30 | 356 | 359 | 353 | 356 | 151,000 |
2007/05/29 | 357 | 358 | 354 | 356 | 92,000 |
2007/05/28 | 360 | 360 | 353 | 357 | 139,000 |
2007/05/25 | 361 | 363 | 357 | 357 | 110,000 |
2007/05/24 | 365 | 365 | 361 | 362 | 66,000 |
2007/05/23 | 362 | 367 | 360 | 365 | 169,000 |
2007/05/22 | 354 | 357 | 352 | 357 | 191,000 |
2007/05/21 | 356 | 356 | 352 | 353 | 112,000 |
2007/05/18 | 362 | 362 | 356 | 356 | 78,000 |
2007/05/17 | 360 | 362 | 356 | 357 | 133,000 |
2007/05/16 | 362 | 362 | 358 | 360 | 185,000 |
2007/05/15 | 366 | 368 | 363 | 363 | 97,000 |
2007/05/14 | 370 | 370 | 366 | 367 | 169,000 |
2007/05/11 | 368 | 373 | 366 | 369 | 184,000 |
2007/05/10 | 370 | 371 | 369 | 370 | 152,000 |
2007/05/09 | 371 | 372 | 369 | 372 | 199,000 |
2007/05/08 | 378 | 378 | 371 | 374 | 141,000 |
2007/05/07 | 376 | 378 | 375 | 377 | 146,000 |
2007/05/02 | 377 | 378 | 374 | 375 | 177,000 |
2007/05/01 | 368 | 377 | 368 | 376 | 312,000 |
2007/04/27 | 365 | 368 | 365 | 365 | 165,000 |
2007/04/26 | 360 | 365 | 360 | 364 | 142,000 |
2007/04/25 | 361 | 361 | 356 | 357 | 232,000 |
2007/04/24 | 370 | 372 | 360 | 363 | 485,000 |
2007/04/23 | 373 | 373 | 369 | 370 | 204,000 |
2007/04/20 | 373 | 374 | 369 | 370 | 198,000 |
2007/04/19 | 373 | 375 | 371 | 371 | 214,000 |
2007/04/18 | 377 | 377 | 371 | 374 | 214,000 |
2007/04/17 | 377 | 379 | 375 | 376 | 256,000 |
2007/04/16 | 379 | 379 | 375 | 375 | 196,000 |
2007/04/13 | 384 | 386 | 375 | 376 | 239,000 |
2007/04/12 | 385 | 385 | 380 | 382 | 262,000 |
2007/04/11 | 392 | 393 | 386 | 386 | 267,000 |
2007/04/10 | 394 | 394 | 392 | 392 | 245,000 |
2007/04/09 | 393 | 394 | 393 | 394 | 222,000 |
2007/04/06 | 394 | 395 | 391 | 392 | 314,000 |
2007/04/05 | 392 | 392 | 389 | 390 | 301,000 |
2007/04/04 | 385 | 391 | 385 | 390 | 365,000 |
2007/04/03 | 380 | 383 | 379 | 381 | 464,000 |
2007/04/02 | 380 | 381 | 376 | 377 | 503,000 |
2007/03/30 | 378 | 379 | 375 | 378 | 315,000 |
2007/03/29 | 372 | 375 | 368 | 374 | 659,000 |
2007/03/28 | 374 | 377 | 370 | 373 | 576,000 |
2007/03/27 | 377 | 380 | 371 | 371 | 225,000 |
2007/03/26 | 385 | 385 | 376 | 378 | 282,000 |
2007/03/23 | 384 | 389 | 381 | 384 | 666,000 |
2007/03/22 | 380 | 384 | 378 | 384 | 394,000 |
2007/03/20 | 375 | 376 | 373 | 375 | 422,000 |
2007/03/19 | 368 | 370 | 366 | 368 | 176,000 |
2007/03/16 | 374 | 374 | 366 | 368 | 449,000 |
2007/03/15 | 371 | 375 | 370 | 370 | 499,000 |
2007/03/14 | 376 | 376 | 369 | 370 | 487,000 |
2007/03/13 | 390 | 391 | 379 | 380 | 532,000 |
2007/03/12 | 390 | 393 | 387 | 388 | 448,000 |
2007/03/09 | 381 | 386 | 381 | 385 | 394,000 |
2007/03/08 | 378 | 381 | 371 | 378 | 883,000 |
2007/03/07 | 390 | 390 | 380 | 380 | 499,000 |
2007/03/06 | 373 | 385 | 373 | 381 | 729,000 |
2007/03/05 | 390 | 392 | 375 | 376 | 558,000 |
2007/03/02 | 403 | 404 | 398 | 399 | 539,000 |
2007/03/01 | 409 | 414 | 403 | 408 | 926,000 |
2007/02/28 | 382 | 409 | 380 | 404 | 1,332,000 |
2007/02/27 | 424 | 430 | 424 | 427 | 454,000 |
2007/02/26 | 423 | 427 | 423 | 425 | 309,000 |
2007/02/23 | 424 | 424 | 421 | 423 | 248,000 |
2007/02/22 | 418 | 424 | 417 | 422 | 291,000 |
2007/02/21 | 422 | 426 | 414 | 416 | 460,000 |
2007/02/20 | 427 | 427 | 422 | 423 | 229,000 |
2007/02/19 | 423 | 427 | 422 | 425 | 356,000 |
2007/02/16 | 418 | 422 | 416 | 420 | 395,000 |
2007/02/15 | 414 | 416 | 412 | 416 | 343,000 |
2007/02/14 | 405 | 412 | 405 | 410 | 220,000 |
2007/02/13 | 402 | 408 | 399 | 405 | 439,000 |
2007/02/09 | 402 | 404 | 400 | 404 | 170,000 |
2007/02/08 | 408 | 410 | 402 | 402 | 303,000 |
2007/02/07 | 409 | 411 | 407 | 407 | 291,000 |
2007/02/06 | 409 | 412 | 409 | 411 | 209,000 |
2007/02/05 | 414 | 415 | 409 | 410 | 203,000 |
2007/02/02 | 413 | 414 | 407 | 413 | 360,000 |
2007/02/01 | 401 | 409 | 401 | 408 | 335,000 |
2007/01/31 | 408 | 409 | 400 | 403 | 414,000 |
2007/01/30 | 414 | 414 | 408 | 410 | 276,000 |
2007/01/29 | 409 | 414 | 404 | 410 | 451,000 |
2007/01/26 | 410 | 410 | 400 | 407 | 366,000 |
2007/01/25 | 418 | 418 | 411 | 411 | 318,000 |
2007/01/24 | 419 | 419 | 414 | 415 | 340,000 |
2007/01/23 | 422 | 422 | 412 | 416 | 402,000 |
2007/01/22 | 417 | 422 | 417 | 421 | 385,000 |
2007/01/19 | 414 | 416 | 413 | 416 | 317,000 |
2007/01/18 | 413 | 416 | 411 | 412 | 431,000 |
2007/01/17 | 403 | 409 | 403 | 408 | 404,000 |
2007/01/16 | 400 | 403 | 398 | 402 | 334,000 |
2007/01/15 | 392 | 397 | 390 | 397 | 307,000 |
2007/01/12 | 391 | 392 | 385 | 389 | 420,000 |
2007/01/11 | 385 | 386 | 382 | 384 | 406,000 |
2007/01/10 | 380 | 384 | 376 | 379 | 716,000 |
2007/01/09 | 373 | 380 | 373 | 379 | 243,000 |
2007/01/05 | 369 | 372 | 368 | 372 | 433,000 |
2007/01/04 | 377 | 377 | 368 | 371 | 430,000 |