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 |
|---|---|---|---|---|---|
| 2008/12/30 | 158 | 162 | 158 | 162 | 50,000 |
| 2008/12/29 | 160 | 160 | 158 | 159 | 95,000 |
| 2008/12/26 | 160 | 160 | 158 | 160 | 31,000 |
| 2008/12/25 | 157 | 159 | 157 | 159 | 75,000 |
| 2008/12/24 | 157 | 160 | 157 | 159 | 185,000 |
| 2008/12/22 | 159 | 161 | 158 | 161 | 110,000 |
| 2008/12/19 | 158 | 161 | 158 | 161 | 112,000 |
| 2008/12/18 | 160 | 161 | 158 | 160 | 106,000 |
| 2008/12/17 | 161 | 162 | 158 | 160 | 76,000 |
| 2008/12/16 | 162 | 162 | 157 | 160 | 114,000 |
| 2008/12/15 | 165 | 166 | 161 | 161 | 166,000 |
| 2008/12/12 | 164 | 166 | 163 | 164 | 156,000 |
| 2008/12/11 | 164 | 167 | 164 | 166 | 88,000 |
| 2008/12/10 | 164 | 167 | 163 | 165 | 208,000 |
| 2008/12/09 | 170 | 171 | 166 | 169 | 141,000 |
| 2008/12/08 | 169 | 172 | 165 | 172 | 161,000 |
| 2008/12/05 | 163 | 170 | 163 | 170 | 170,000 |
| 2008/12/04 | 163 | 165 | 162 | 164 | 132,000 |
| 2008/12/03 | 166 | 167 | 164 | 164 | 122,000 |
| 2008/12/02 | 165 | 168 | 162 | 167 | 155,000 |
| 2008/12/01 | 174 | 174 | 169 | 169 | 301,000 |
| 2008/11/28 | 174 | 178 | 167 | 178 | 382,000 |
| 2008/11/27 | 177 | 177 | 173 | 176 | 206,000 |
| 2008/11/26 | 176 | 179 | 172 | 179 | 338,000 |
| 2008/11/25 | 176 | 180 | 171 | 180 | 168,000 |
| 2008/11/21 | 165 | 175 | 161 | 175 | 288,000 |
| 2008/11/20 | 173 | 174 | 166 | 173 | 190,000 |
| 2008/11/19 | 175 | 175 | 170 | 173 | 112,000 |
| 2008/11/18 | 175 | 177 | 169 | 177 | 206,000 |
| 2008/11/17 | 179 | 181 | 176 | 176 | 162,000 |
| 2008/11/14 | 185 | 187 | 179 | 181 | 173,000 |
| 2008/11/13 | 184 | 185 | 176 | 185 | 234,000 |
| 2008/11/12 | 187 | 189 | 177 | 185 | 306,000 |
| 2008/11/11 | 185 | 192 | 181 | 192 | 178,000 |
| 2008/11/10 | 191 | 193 | 185 | 189 | 153,000 |
| 2008/11/07 | 187 | 189 | 182 | 189 | 152,000 |
| 2008/11/06 | 189 | 194 | 187 | 190 | 118,000 |
| 2008/11/05 | 195 | 196 | 190 | 194 | 175,000 |
| 2008/11/04 | 195 | 195 | 191 | 195 | 81,000 |
| 2008/10/31 | 194 | 195 | 188 | 194 | 216,000 |
| 2008/10/30 | 187 | 192 | 183 | 192 | 162,000 |
| 2008/10/29 | 186 | 189 | 183 | 187 | 186,000 |
| 2008/10/28 | 179 | 184 | 174 | 184 | 245,000 |
| 2008/10/27 | 180 | 184 | 172 | 184 | 279,000 |
| 2008/10/24 | 179 | 185 | 170 | 185 | 199,000 |
| 2008/10/23 | 179 | 184 | 175 | 184 | 181,000 |
| 2008/10/22 | 185 | 186 | 177 | 184 | 127,000 |
| 2008/10/21 | 189 | 190 | 183 | 187 | 120,000 |
| 2008/10/20 | 179 | 188 | 178 | 188 | 197,000 |
| 2008/10/17 | 179 | 183 | 179 | 183 | 133,000 |
| 2008/10/16 | 168 | 180 | 165 | 180 | 251,000 |
| 2008/10/15 | 178 | 183 | 176 | 183 | 178,000 |
| 2008/10/14 | 182 | 188 | 178 | 183 | 351,000 |
| 2008/10/10 | 169 | 180 | 156 | 180 | 273,000 |
| 2008/10/09 | 170 | 176 | 168 | 172 | 185,000 |
| 2008/10/08 | 174 | 180 | 171 | 171 | 378,000 |
| 2008/10/07 | 171 | 180 | 171 | 179 | 249,000 |
| 2008/10/06 | 177 | 181 | 170 | 181 | 311,000 |
| 2008/10/03 | 171 | 180 | 170 | 180 | 105,000 |
| 2008/10/02 | 181 | 181 | 175 | 176 | 95,000 |
| 2008/10/01 | 180 | 181 | 178 | 180 | 55,000 |
| 2008/09/30 | 172 | 181 | 172 | 180 | 134,000 |
| 2008/09/29 | 180 | 181 | 178 | 179 | 93,000 |
| 2008/09/26 | 182 | 183 | 178 | 180 | 133,000 |
| 2008/09/25 | 181 | 182 | 179 | 182 | 38,000 |
| 2008/09/24 | 178 | 183 | 173 | 183 | 207,000 |
| 2008/09/22 | 184 | 184 | 178 | 179 | 123,000 |
| 2008/09/19 | 183 | 184 | 176 | 177 | 360,000 |
| 2008/09/18 | 178 | 186 | 172 | 178 | 264,000 |
| 2008/09/17 | 181 | 183 | 178 | 180 | 148,000 |
| 2008/09/16 | 187 | 195 | 184 | 184 | 467,000 |
| 2008/09/12 | 192 | 195 | 191 | 195 | 244,000 |
| 2008/09/11 | 196 | 197 | 193 | 195 | 192,000 |
| 2008/09/10 | 194 | 199 | 194 | 199 | 184,000 |
| 2008/09/09 | 200 | 200 | 197 | 198 | 61,000 |
| 2008/09/08 | 196 | 200 | 195 | 200 | 98,000 |
| 2008/09/05 | 196 | 201 | 194 | 198 | 183,000 |
| 2008/09/04 | 197 | 201 | 194 | 201 | 124,000 |
| 2008/09/03 | 196 | 199 | 194 | 199 | 97,000 |
| 2008/09/02 | 197 | 198 | 193 | 194 | 86,000 |
| 2008/09/01 | 200 | 202 | 196 | 198 | 138,000 |
| 2008/08/29 | 197 | 204 | 196 | 204 | 275,000 |
| 2008/08/28 | 196 | 197 | 194 | 197 | 60,000 |
| 2008/08/27 | 196 | 196 | 194 | 196 | 50,000 |
| 2008/08/26 | 192 | 197 | 192 | 197 | 94,000 |
| 2008/08/25 | 195 | 196 | 192 | 195 | 176,000 |
| 2008/08/22 | 189 | 194 | 188 | 194 | 346,000 |
| 2008/08/21 | 181 | 193 | 181 | 192 | 455,000 |
| 2008/08/20 | 179 | 180 | 176 | 180 | 139,000 |
| 2008/08/19 | 181 | 182 | 179 | 181 | 84,000 |
| 2008/08/18 | 181 | 185 | 180 | 183 | 92,000 |
| 2008/08/15 | 181 | 183 | 181 | 183 | 25,000 |
| 2008/08/14 | 178 | 183 | 178 | 183 | 54,000 |
| 2008/08/13 | 182 | 183 | 180 | 181 | 114,000 |
| 2008/08/12 | 185 | 186 | 184 | 184 | 96,000 |
| 2008/08/11 | 188 | 189 | 187 | 187 | 62,000 |
| 2008/08/08 | 182 | 190 | 182 | 189 | 134,000 |
| 2008/08/07 | 192 | 192 | 184 | 188 | 154,000 |
| 2008/08/06 | 187 | 193 | 187 | 193 | 178,000 |
| 2008/08/05 | 184 | 189 | 184 | 187 | 70,000 |
| 2008/08/04 | 190 | 191 | 187 | 187 | 142,000 |
| 2008/08/01 | 191 | 192 | 188 | 191 | 95,000 |
| 2008/07/31 | 190 | 192 | 188 | 192 | 85,000 |
| 2008/07/30 | 186 | 189 | 185 | 189 | 150,000 |
| 2008/07/29 | 185 | 185 | 182 | 184 | 95,000 |
| 2008/07/28 | 184 | 188 | 184 | 187 | 41,000 |
| 2008/07/25 | 187 | 188 | 186 | 187 | 109,000 |
| 2008/07/24 | 185 | 188 | 182 | 188 | 177,000 |
| 2008/07/23 | 181 | 187 | 181 | 185 | 117,000 |
| 2008/07/22 | 182 | 184 | 176 | 182 | 104,000 |
| 2008/07/18 | 184 | 186 | 182 | 183 | 75,000 |
| 2008/07/17 | 183 | 185 | 182 | 183 | 60,000 |
| 2008/07/16 | 182 | 183 | 179 | 181 | 82,000 |
| 2008/07/15 | 180 | 183 | 177 | 181 | 115,000 |
| 2008/07/14 | 180 | 180 | 174 | 179 | 126,000 |
| 2008/07/11 | 178 | 180 | 177 | 180 | 115,000 |
| 2008/07/10 | 171 | 174 | 171 | 174 | 57,000 |
| 2008/07/09 | 171 | 171 | 170 | 171 | 48,000 |
| 2008/07/08 | 172 | 173 | 168 | 169 | 110,000 |
| 2008/07/07 | 168 | 171 | 168 | 170 | 118,000 |
| 2008/07/04 | 166 | 168 | 165 | 166 | 57,000 |
| 2008/07/03 | 166 | 167 | 165 | 166 | 89,000 |
| 2008/07/02 | 171 | 171 | 167 | 168 | 118,000 |
| 2008/07/01 | 168 | 170 | 168 | 169 | 105,000 |
| 2008/06/30 | 170 | 171 | 167 | 169 | 161,000 |
| 2008/06/27 | 167 | 173 | 167 | 172 | 270,000 |
| 2008/06/26 | 180 | 180 | 171 | 173 | 412,000 |
| 2008/06/25 | 181 | 182 | 177 | 182 | 300,000 |
| 2008/06/24 | 184 | 184 | 182 | 182 | 183,000 |
| 2008/06/23 | 185 | 186 | 183 | 186 | 198,000 |
| 2008/06/20 | 185 | 188 | 183 | 188 | 175,000 |
| 2008/06/19 | 183 | 187 | 181 | 187 | 369,000 |
| 2008/06/18 | 190 | 191 | 187 | 188 | 119,000 |
| 2008/06/17 | 190 | 191 | 189 | 189 | 39,000 |
| 2008/06/16 | 191 | 191 | 189 | 190 | 61,000 |
| 2008/06/13 | 189 | 190 | 188 | 188 | 139,000 |
| 2008/06/12 | 189 | 192 | 188 | 191 | 162,000 |
| 2008/06/11 | 196 | 196 | 187 | 192 | 203,000 |
| 2008/06/10 | 195 | 196 | 191 | 195 | 136,000 |
| 2008/06/09 | 195 | 195 | 193 | 194 | 87,000 |
| 2008/06/06 | 198 | 199 | 197 | 199 | 109,000 |
| 2008/06/05 | 196 | 197 | 195 | 197 | 70,000 |
| 2008/06/04 | 197 | 198 | 194 | 198 | 91,000 |
| 2008/06/03 | 197 | 198 | 196 | 196 | 176,000 |
| 2008/06/02 | 198 | 202 | 193 | 202 | 223,000 |
| 2008/05/30 | 193 | 198 | 186 | 198 | 451,000 |
| 2008/05/29 | 195 | 196 | 193 | 193 | 140,000 |
| 2008/05/28 | 195 | 197 | 187 | 197 | 303,000 |
| 2008/05/27 | 194 | 197 | 192 | 194 | 120,000 |
| 2008/05/26 | 200 | 201 | 193 | 193 | 138,000 |
| 2008/05/23 | 201 | 202 | 199 | 200 | 88,000 |
| 2008/05/22 | 201 | 201 | 199 | 201 | 48,000 |
| 2008/05/21 | 203 | 203 | 200 | 201 | 77,000 |
| 2008/05/20 | 206 | 206 | 203 | 203 | 125,000 |
| 2008/05/19 | 203 | 204 | 202 | 204 | 103,000 |
| 2008/05/16 | 207 | 207 | 203 | 203 | 153,000 |
| 2008/05/15 | 206 | 206 | 203 | 206 | 104,000 |
| 2008/05/14 | 200 | 202 | 198 | 202 | 97,000 |
| 2008/05/13 | 199 | 200 | 197 | 199 | 78,000 |
| 2008/05/12 | 198 | 199 | 195 | 197 | 183,000 |
| 2008/05/09 | 207 | 208 | 201 | 201 | 160,000 |
| 2008/05/08 | 208 | 209 | 207 | 207 | 110,000 |
| 2008/05/07 | 210 | 210 | 206 | 207 | 196,000 |
| 2008/05/02 | 214 | 216 | 209 | 211 | 151,000 |
| 2008/05/01 | 216 | 216 | 210 | 212 | 134,000 |
| 2008/04/30 | 217 | 218 | 215 | 216 | 207,000 |
| 2008/04/28 | 214 | 216 | 213 | 216 | 88,000 |
| 2008/04/25 | 211 | 213 | 209 | 211 | 109,000 |
| 2008/04/24 | 213 | 215 | 209 | 215 | 178,000 |
| 2008/04/23 | 213 | 217 | 213 | 216 | 117,000 |
| 2008/04/22 | 210 | 217 | 209 | 217 | 320,000 |
| 2008/04/21 | 210 | 211 | 209 | 211 | 156,000 |
| 2008/04/18 | 212 | 212 | 210 | 212 | 72,000 |
| 2008/04/17 | 210 | 212 | 205 | 212 | 129,000 |
| 2008/04/16 | 208 | 210 | 205 | 210 | 70,000 |
| 2008/04/15 | 206 | 210 | 206 | 210 | 82,000 |
| 2008/04/14 | 203 | 209 | 201 | 209 | 457,000 |
| 2008/04/11 | 202 | 209 | 202 | 209 | 86,000 |
| 2008/04/10 | 204 | 205 | 202 | 205 | 74,000 |
| 2008/04/09 | 208 | 208 | 204 | 204 | 39,000 |
| 2008/04/08 | 208 | 208 | 206 | 207 | 32,000 |
| 2008/04/07 | 204 | 209 | 203 | 209 | 80,000 |
| 2008/04/04 | 209 | 209 | 207 | 209 | 96,000 |
| 2008/04/03 | 207 | 210 | 205 | 210 | 69,000 |
| 2008/04/02 | 206 | 207 | 204 | 207 | 131,000 |
| 2008/04/01 | 203 | 206 | 202 | 204 | 158,000 |
| 2008/03/31 | 205 | 207 | 202 | 203 | 74,000 |
| 2008/03/28 | 202 | 206 | 201 | 205 | 171,000 |
| 2008/03/27 | 200 | 204 | 196 | 201 | 130,000 |
| 2008/03/26 | 204 | 206 | 204 | 205 | 76,000 |
| 2008/03/25 | 204 | 206 | 201 | 204 | 119,000 |
| 2008/03/24 | 203 | 204 | 201 | 203 | 78,000 |
| 2008/03/21 | 203 | 204 | 197 | 200 | 186,000 |
| 2008/03/19 | 199 | 204 | 195 | 197 | 146,000 |
| 2008/03/18 | 191 | 199 | 185 | 199 | 184,000 |
| 2008/03/17 | 190 | 191 | 188 | 190 | 141,000 |
| 2008/03/14 | 200 | 201 | 196 | 196 | 214,000 |
| 2008/03/13 | 205 | 207 | 203 | 203 | 84,000 |
| 2008/03/12 | 204 | 210 | 204 | 208 | 109,000 |
| 2008/03/11 | 196 | 204 | 196 | 201 | 114,000 |
| 2008/03/10 | 208 | 210 | 204 | 204 | 111,000 |
| 2008/03/07 | 213 | 215 | 212 | 214 | 116,000 |
| 2008/03/06 | 211 | 215 | 211 | 215 | 101,000 |
| 2008/03/05 | 212 | 215 | 212 | 213 | 67,000 |
| 2008/03/04 | 215 | 216 | 214 | 216 | 165,000 |
| 2008/03/03 | 207 | 214 | 207 | 214 | 168,000 |
| 2008/02/29 | 213 | 217 | 211 | 217 | 175,000 |
| 2008/02/28 | 195 | 215 | 195 | 214 | 493,000 |
| 2008/02/27 | 212 | 212 | 208 | 209 | 140,000 |
| 2008/02/26 | 218 | 218 | 208 | 209 | 229,000 |
| 2008/02/25 | 213 | 218 | 213 | 217 | 80,000 |
| 2008/02/22 | 209 | 214 | 209 | 214 | 77,000 |
| 2008/02/21 | 214 | 215 | 213 | 214 | 88,000 |
| 2008/02/20 | 217 | 217 | 212 | 216 | 161,000 |
| 2008/02/19 | 217 | 219 | 214 | 219 | 98,000 |
| 2008/02/18 | 213 | 220 | 213 | 217 | 122,000 |
| 2008/02/15 | 214 | 214 | 212 | 213 | 150,000 |
| 2008/02/14 | 214 | 216 | 213 | 216 | 141,000 |
| 2008/02/13 | 212 | 213 | 211 | 212 | 143,000 |
| 2008/02/12 | 208 | 213 | 208 | 212 | 153,000 |
| 2008/02/08 | 208 | 212 | 208 | 211 | 159,000 |
| 2008/02/07 | 200 | 208 | 200 | 208 | 299,000 |
| 2008/02/06 | 203 | 206 | 199 | 205 | 283,000 |
| 2008/02/05 | 198 | 208 | 198 | 208 | 265,000 |
| 2008/02/04 | 195 | 199 | 195 | 198 | 157,000 |
| 2008/02/01 | 191 | 194 | 190 | 191 | 185,000 |
| 2008/01/31 | 183 | 192 | 179 | 192 | 461,000 |
| 2008/01/30 | 177 | 183 | 176 | 183 | 249,000 |
| 2008/01/29 | 179 | 181 | 176 | 180 | 186,000 |
| 2008/01/28 | 181 | 183 | 177 | 178 | 246,000 |
| 2008/01/25 | 172 | 186 | 172 | 186 | 831,000 |
| 2008/01/24 | 173 | 176 | 167 | 170 | 248,000 |
| 2008/01/23 | 175 | 182 | 170 | 171 | 274,000 |
| 2008/01/22 | 180 | 184 | 170 | 179 | 421,000 |
| 2008/01/21 | 183 | 188 | 182 | 187 | 344,000 |
| 2008/01/18 | 169 | 189 | 165 | 189 | 470,000 |
| 2008/01/17 | 167 | 178 | 162 | 178 | 472,000 |
| 2008/01/16 | 170 | 171 | 165 | 169 | 433,000 |
| 2008/01/15 | 186 | 186 | 174 | 175 | 344,000 |
| 2008/01/11 | 187 | 188 | 182 | 184 | 270,000 |
| 2008/01/10 | 191 | 191 | 187 | 188 | 182,000 |
| 2008/01/09 | 186 | 190 | 185 | 190 | 299,000 |
| 2008/01/08 | 192 | 193 | 187 | 190 | 333,000 |
| 2008/01/07 | 194 | 197 | 190 | 191 | 326,000 |
| 2008/01/04 | 195 | 195 | 191 | 193 | 218,000 |