[9726 東証1部] KNT-CTホールディングス 日足 時系列データ

[9726 東証1部] KNT-CTホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27165.00171.00163.00171.001450000242523000
2017-06-26161.00165.00161.00162.0059500097193000
2017-06-23165.00165.00159.00161.00865000140379000
2017-06-22156.00161.00156.00161.00988000157029000
2017-06-21154.00156.00153.00156.0041200063827000
2017-06-20157.00157.00153.00153.0046400071775000
2017-06-19154.00156.00154.00156.0034300053155000
2017-06-16154.00155.00153.00153.0047000072234000
2017-06-15149.00153.00149.00153.001163000175937000
2017-06-14148.00149.00147.00149.0034000050488000
2017-06-13148.00148.00147.00148.0025700037974000
2017-06-12146.00148.00146.00148.0026600039117000
2017-06-09147.00148.00146.00147.0048000070538000
2017-06-08147.00148.00146.00147.0037400054974000
2017-06-07144.00146.00144.00146.0027400039775000
2017-06-06146.00146.00143.00145.0033600048548000
2017-06-05144.00147.00144.00146.0032500047338000
2017-06-02144.00144.00143.00144.0039700057117000
2017-06-01141.00143.00141.00143.0025600036439000
2017-05-31141.00142.00140.00141.0028200039748000
2017-05-30143.00143.00142.00142.00540007684000
2017-05-29144.00144.00142.00142.0024300034756000
2017-05-26145.00145.00142.00142.0032800046999000
2017-05-25145.00146.00145.00145.0018200026442000
2017-05-24143.00146.00143.00144.0039400057070000
2017-05-23143.00143.00141.00142.0022800032424000
2017-05-22140.00144.00140.00143.0034800049563000
2017-05-19141.00141.00139.00140.0037500052385000
2017-05-18142.00143.00140.00140.0029200041325000
2017-05-17145.00147.00144.00145.0024100034988000
2017-05-16143.00145.00143.00144.0034700049979000
2017-05-15149.00149.00141.00142.00700000100872000
2017-05-12149.00150.00148.00150.00852000126893000
2017-05-11146.00149.00144.00149.0053500078412000
2017-05-10144.00145.00144.00145.0025300036581000
2017-05-09144.00145.00144.00144.0026300037926000
2017-05-08146.00146.00144.00146.0047700069314000
2017-05-02145.00146.00143.00145.0064800094050000
2017-05-01142.00144.00141.00144.0056200080251000
2017-04-28138.00141.00137.00141.00866000120959000
2017-04-27135.00139.00132.00136.00954000129541000
2017-04-26135.00136.00135.00135.0016600022496000
2017-04-25134.00136.00134.00134.0023300031372000
2017-04-24134.00134.00133.00134.0011200014973000
2017-04-21133.00134.00132.00132.0023700031452000
2017-04-20132.00133.00132.00132.0011900015761000
2017-04-19133.00135.00132.00132.0027400036580000
2017-04-18131.00134.00131.00133.0026500035018000
2017-04-17131.00132.00128.00131.0058400075939000
2017-04-14132.00132.00131.00131.0027400036008000
2017-04-13132.00133.00131.00132.0022800030106000
2017-04-12132.00133.00131.00133.0032800043406000
2017-04-11133.00135.00133.00134.0030200040326000
2017-04-10134.00135.00133.00133.0031700042487000
2017-04-07133.00135.00133.00133.0046600062173000
2017-04-06136.00136.00133.00134.0072300096989000
2017-04-05136.00137.00136.00136.007700010476000
2017-04-04139.00139.00135.00136.0044900061532000
2017-04-03138.00139.00138.00138.0019600027082000
2017-03-31140.00140.00138.00138.0021300029573000
2017-03-30140.00140.00139.00139.0020800028977000
2017-03-29139.00140.00138.00140.0021800030358000
2017-03-28137.00139.00137.00139.0047600065486000
2017-03-27140.00140.00137.00137.0049400068380000
2017-03-24139.00140.00139.00140.0019800027627000
2017-03-23141.00142.00139.00139.0033700047209000
2017-03-22141.00142.00140.00141.0061500086810000
2017-03-21140.00142.00139.00142.00727000102300000
2017-03-17140.00140.00139.00139.0037600052402000
2017-03-16139.00141.00137.00139.0059200082510000
2017-03-15138.00139.00137.00139.0034000046967000
2017-03-14137.00138.00136.00138.0017000023351000
2017-03-13137.00138.00137.00137.0015300020994000
2017-03-10137.00138.00136.00137.0043200059219000
2017-03-09136.00137.00136.00136.0013900018957000
2017-03-08135.00136.00134.00136.0031800043013000
2017-03-07134.00136.00134.00135.0045800061946000
2017-03-06135.00135.00134.00134.0022400030179000
2017-03-03136.00137.00134.00135.0037800051205000
2017-03-02135.00136.00135.00136.0026600036059000
2017-03-01136.00136.00134.00135.0045600061537000
2017-02-28136.00137.00136.00136.0022800031043000
2017-02-27135.00136.00134.00135.0045900061922000
2017-02-24136.00137.00135.00136.0047000064061000
2017-02-23136.00137.00135.00136.0037000050325000
2017-02-22137.00138.00136.00136.0033500045732000
2017-02-21138.00139.00137.00137.0043300059655000
2017-02-20139.00139.00138.00138.0019300026751000
2017-02-17141.00142.00139.00139.0036900051739000
2017-02-16140.00142.00139.00142.0062400087701000
2017-02-15138.00140.00137.00140.00908000126094000
2017-02-14141.00141.00139.00139.0069400097053000
2017-02-13143.00143.00140.00140.0063800089970000
2017-02-10145.00145.00140.00143.001626000230831000
2017-02-09147.00149.00146.00148.0054300080175000
2017-02-08150.00150.00147.00149.0027300040571000
2017-02-07148.00150.00147.00149.0033400049839000
2017-02-06147.00149.00147.00148.0026100038595000
2017-02-03145.00148.00145.00148.0049000072065000
2017-02-02145.00145.00143.00145.0028600041263000
2017-02-01145.00145.00143.00143.0032300046474000
2017-01-31146.00147.00144.00146.0029500042912000
2017-01-30148.00148.00146.00147.0020300029845000
2017-01-27147.00148.00146.00148.0027900040974000
2017-01-26145.00147.00145.00146.0029900043606000
2017-01-25144.00144.00142.00143.0026900038495000
2017-01-24143.00143.00142.00142.0013100018653000
2017-01-23145.00145.00142.00143.0025900037146000
2017-01-20147.00147.00145.00145.0027300039840000
2017-01-19145.00147.00145.00146.0029100042446000
2017-01-18145.00146.00142.00144.00715000102846000
2017-01-17149.00149.00145.00146.0051100075059000
2017-01-16152.00152.00149.00149.0025900038854000
2017-01-13150.00151.00149.00151.0043300065147000
2017-01-12150.00151.00148.00150.0052700078894000
2017-01-11153.00153.00149.00151.00797000120483000
2017-01-10150.00153.00149.00152.001170000176885000
2017-01-06147.00149.00147.00149.0046200068573000
2017-01-05148.00149.00147.00147.0042000062198000
2017-01-04146.00148.00145.00147.0047200069390000
2016-12-30142.00145.00142.00145.0036500052249000
2016-12-29147.00147.00142.00143.0034900050152000
2016-12-28144.00148.00143.00147.00784000114368000
2016-12-27144.00144.00142.00143.0035700051093000
2016-12-26144.00145.00143.00144.0029800042771000
2016-12-22144.00146.00142.00144.0048500069944000
2016-12-21146.00146.00143.00144.0043500062943000
2016-12-20144.00146.00143.00146.00723000104445000
2016-12-19139.00144.00139.00143.00818000115666000
2016-12-16143.00144.00140.00140.001052000148754000
2016-12-15146.00148.00143.00144.00750000108588000
2016-12-14147.00149.00144.00148.00939000137423000
2016-12-13147.00148.00143.00148.001004000146201000
2016-12-12150.00150.00145.00148.00854000126678000
2016-12-09150.00152.00149.00152.00798000119920000
2016-12-08153.00154.00150.00152.00711000107889000
2016-12-07151.00152.00150.00152.00689000104192000
2016-12-06153.00153.00149.00151.00968000146190000
2016-12-05156.00157.00150.00151.00709000108259000
2016-12-02149.00157.00148.00155.002217000339044000
2016-12-01148.00149.00147.00148.00955000141222000
2016-11-30146.00147.00145.00147.0033100048423000
2016-11-29145.00147.00144.00146.0035200051256000
2016-11-28147.00147.00143.00147.00766000111091000
2016-11-25148.00149.00144.00146.001079000157838000
2016-11-24147.00149.00147.00149.00972000143939000
2016-11-22147.00148.00146.00147.00740000108772000
2016-11-21146.00148.00144.00147.001343000195714000
2016-11-18140.00145.00139.00143.001819000258376000
2016-11-17137.00137.00135.00137.0067500092164000
2016-11-16134.00137.00133.00136.001460000197480000
2016-11-15132.00134.00130.00133.001003000132850000
2016-11-14128.00132.00128.00129.001012000132113000
2016-11-11132.00132.00125.00128.001275000163411000
2016-11-10133.00133.00125.00130.002308000299950000
2016-11-09118.00138.00117.00124.0095310001205963000
2016-11-08117.00118.00116.00116.0031100036278000
2016-11-07116.00117.00115.00117.0030700035666000
2016-11-04116.00116.00115.00115.0029300033738000
2016-11-02117.00117.00115.00116.0055400064425000
2016-11-01116.00117.00116.00116.0038800045138000
2016-10-31115.00117.00115.00116.0036700042550000
2016-10-28115.00116.00115.00116.0042800049515000
2016-10-27115.00116.00114.00115.0026700030684000
2016-10-26116.00116.00114.00115.0041200047365000
2016-10-25115.00116.00115.00115.0024000027635000
2016-10-24116.00117.00115.00115.0038000044097000
2016-10-21115.00117.00115.00116.0044500051517000
2016-10-20115.00116.00114.00114.0035900041150000
2016-10-19113.00115.00112.00114.0055000062433000
2016-10-18112.00113.00112.00112.0012000013493000
2016-10-17112.00114.00112.00112.0025600028830000
2016-10-14111.00113.00111.00112.0023700026458000
2016-10-13112.00112.00111.00111.0032800036581000
2016-10-12112.00112.00111.00111.0033100036889000
2016-10-11112.00113.00112.00112.0017900020068000
2016-10-07113.00114.00112.00112.0019500022010000
2016-10-06112.00114.00112.00113.0037400042184000
2016-10-05112.00112.00111.00111.0027400030623000
2016-10-04111.00112.00111.00111.0045600050718000
2016-10-03112.00113.00111.00111.0056800063515000
2016-09-30113.00114.00112.00112.0040900046003000
2016-09-29114.00115.00113.00114.0026800030551000
2016-09-28113.00114.00113.00113.0015100017099000
2016-09-27115.00115.00112.00113.00927000105080000
2016-09-26115.00116.00115.00115.0040600046838000
2016-09-23117.00117.00115.00115.0050700058804000
2016-09-21117.00117.00115.00117.0051100059326000
2016-09-20118.00119.00117.00117.0039100046005000
2016-09-16116.00119.00116.00119.0066700078671000
2016-09-15116.00116.00115.00116.0022300025792000
2016-09-14115.00117.00114.00116.0077100089292000
2016-09-13115.00116.00114.00114.0042500048844000
2016-09-12115.00116.00114.00114.0049900057392000
2016-09-09115.00117.00115.00115.0082100095087000
2016-09-08115.00116.00115.00115.0032600037557000
2016-09-07115.00117.00114.00114.0071700082586000
2016-09-06114.00116.00114.00114.0038800044612000
2016-09-05115.00116.00114.00114.0029400033815000
2016-09-02115.00116.00114.00114.0025500029310000
2016-09-01115.00115.00114.00114.0025600029381000
2016-08-31116.00116.00115.00115.0037400043145000
2016-08-30116.00116.00115.00115.0026500030592000
2016-08-29114.00117.00114.00116.0043500050171000
2016-08-26113.00114.00111.00112.0048400054455000
2016-08-25113.00114.00112.00114.0051700058430000
2016-08-24111.00114.00111.00114.0038500043393000
2016-08-23112.00114.00110.00111.001429000160221000
2016-08-22114.00117.00113.00115.0071800082819000
2016-08-19116.00116.00112.00113.001355000154030000
2016-08-18120.00120.00117.00117.0080200094862000
2016-08-17124.00124.00119.00120.001187000144031000
2016-08-16127.00128.00125.00125.0036300045937000
2016-08-15128.00129.00127.00127.0023000029371000
2016-08-12130.00130.00128.00128.0028800037097000
2016-08-10132.00133.00128.00129.00842000109289000
2016-08-09132.00135.00132.00134.0041700055629000
2016-08-08132.00134.00132.00134.0024200032210000
2016-08-05133.00134.00132.00132.0016700022118000
2016-08-04133.00135.00132.00134.0024000032004000
2016-08-03135.00136.00132.00132.0043400057899000
2016-08-02138.00139.00136.00136.0021100028932000
2016-08-01138.00139.00137.00138.0022900031639000
2016-07-29140.00140.00137.00140.0038300053030000
2016-07-28139.00141.00136.00138.001070000148274000
2016-07-27138.00139.00137.00138.0024600033948000
2016-07-26140.00140.00138.00138.0025800035795000
2016-07-25140.00143.00139.00140.0044700063000000
2016-07-22140.00142.00139.00140.0035200049435000
2016-07-21141.00143.00140.00141.0026100036884000
2016-07-20143.00143.00139.00140.0038500054158000
2016-07-19141.00145.00141.00143.0042500060827000
2016-07-15139.00141.00139.00140.0029100040845000
2016-07-14141.00141.00139.00139.0025000034993000
2016-07-13142.00143.00140.00141.0028900040877000
2016-07-12140.00142.00139.00140.0027200038167000
2016-07-11136.00138.00134.00137.0028600038951000
2016-07-08132.00136.00131.00131.0026200034874000
2016-07-07136.00137.00132.00132.0021100028423000
2016-07-06140.00141.00136.00137.0024700034133000
2016-07-05143.00144.00140.00140.0021300030110000
2016-07-04142.00146.00142.00144.0014400020726000
2016-07-01143.00143.00141.00142.0013900019798000
2016-06-30146.00147.00141.00142.0025000035797000
2016-06-29141.00145.00139.00145.0028300040177000
2016-06-28137.00140.00134.00139.0033500046130000
2016-06-27136.00140.00136.00137.0032400044537000
2016-06-24146.00146.00131.00134.0052500071552000
2016-06-23142.00146.00141.00144.0022500032353000
2016-06-22143.00144.00141.00142.0015600022208000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog