[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 
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
2016-06-21143.00144.00141.00143.0024200034479000
2016-06-20142.00142.00140.00141.0028200039812000
2016-06-17143.00145.00137.00137.0064700090626000
2016-06-16147.00149.00141.00142.0054900079319000
2016-06-15151.00151.00147.00149.0042900064210000
2016-06-14159.00159.00151.00152.0052600081277000
2016-06-13165.00165.00159.00159.0043900070601000
2016-06-10167.00168.00165.00165.0024000039891000
2016-06-09166.00167.00165.00167.0015100025082000
2016-06-08168.00168.00165.00165.0021000034878000
2016-06-07167.00168.00165.00166.0015300025449000
2016-06-06169.00169.00166.00167.0026700044801000
2016-06-03168.00171.00167.00170.0034600058549000
2016-06-02169.00169.00167.00167.0021400035968000
2016-06-01168.00169.00167.00168.0018500031007000
2016-05-31167.00168.00166.00168.0026700044663000
2016-05-30168.00168.00165.00166.009500015824000
2016-05-27166.00167.00165.00165.0012400020543000
2016-05-26168.00169.00165.00165.0015300025417000
2016-05-25170.00171.00167.00167.0015000025376000
2016-05-24168.00169.00166.00169.0021600036259000
2016-05-23170.00170.00166.00169.0024500041214000
2016-05-20165.00169.00164.00169.0025300042296000
2016-05-19165.00165.00163.00164.0017400028625000
2016-05-18163.00165.00162.00163.0019800032389000
2016-05-17160.00163.00160.00162.0027700044654000
2016-05-16165.00165.00160.00160.0029700048246000
2016-05-13169.00169.00165.00165.0016600027631000
2016-05-12170.00170.00167.00170.0029000048879000
2016-05-11169.00172.00169.00171.0022100037645000
2016-05-10166.00170.00166.00170.0020600034737000
2016-05-09166.00167.00165.00166.008500014089000
2016-05-06161.00166.00160.00165.0032400052782000
2016-05-02162.00162.00159.00160.0034000054508000
2016-04-28169.00169.00163.00163.00611000101339000
2016-04-27169.00170.00167.00167.0017700029647000
2016-04-26170.00171.00167.00170.0020900035343000
2016-04-25173.00174.00170.00170.0031700054380000
2016-04-22173.00175.00172.00174.0025000043430000
2016-04-21176.00176.00174.00176.0016000027990000
2016-04-20175.00175.00173.00173.0025000043516000
2016-04-19172.00174.00170.00174.0026400045406000
2016-04-18170.00171.00167.00170.0046000077897000
2016-04-15176.00177.00174.00175.0026200045957000
2016-04-14180.00181.00177.00179.0040400072253000
2016-04-13177.00178.00175.00178.0028800050823000
2016-04-12172.00176.00171.00176.0017500030518000
2016-04-11170.00173.00169.00171.0015600026546000
2016-04-08165.00173.00165.00170.0034900058699000
2016-04-07168.00170.00167.00167.0018100030434000
2016-04-06169.00170.00166.00168.0035600059813000
2016-04-05172.00174.00170.00171.0031700054375000
2016-04-04171.00177.00171.00175.0023700041339000
2016-04-01181.00181.00172.00172.00575000101519000
2016-03-31185.00187.00181.00181.0032200059153000
2016-03-30187.00188.00185.00185.0024500045667000
2016-03-29188.00189.00187.00187.0022500042358000
2016-03-28189.00190.00186.00189.0035400066594000
2016-03-25187.00187.00185.00185.0014500026974000
2016-03-24189.00190.00185.00187.0040200075282000
2016-03-23181.00190.00179.00190.00685000126401000
2016-03-22179.00181.00178.00181.0020100036104000
2016-03-18177.00178.00174.00178.0025200044439000
2016-03-17179.00181.00177.00178.0023800042602000
2016-03-16178.00180.00178.00178.0011000019662000
2016-03-15182.00182.00177.00178.0020300036456000
2016-03-14182.00184.00181.00182.0016700030437000
2016-03-11177.00182.00177.00180.0024600044002000
2016-03-10177.00181.00177.00178.0025700045963000
2016-03-09179.00183.00177.00177.0035500063791000
2016-03-08181.00187.00179.00181.0041800076809000
2016-03-07185.00186.00182.00182.0031600058126000
2016-03-04181.00185.00180.00185.0033900061889000
2016-03-03180.00181.00179.00179.0017500031434000
2016-03-02183.00183.00178.00179.0029000052327000
2016-03-01181.00182.00176.00179.0045400081418000
2016-02-29174.00182.00174.00177.0048900086738000
2016-02-26170.00172.00169.00170.0020500034972000
2016-02-25170.00171.00168.00169.0024700041921000
2016-02-24165.00170.00165.00170.0032800055178000
2016-02-23170.00171.00164.00164.0036400060641000
2016-02-22166.00170.00166.00170.0025500042843000
2016-02-19171.00171.00165.00168.0031300052674000
2016-02-18171.00175.00168.00173.0041300070963000
2016-02-17164.00169.00163.00167.0039200065068000
2016-02-16162.00168.00161.00164.00711000116977000
2016-02-15167.00171.00162.00164.001511000250780000
2016-02-12161.00170.00161.00161.00653000106927000
2016-02-10189.00190.00171.00174.00680000121594000
2016-02-09193.00193.00188.00190.0048300092091000
2016-02-08193.00202.00193.00199.0045200089483000
2016-02-05198.00199.00191.00196.0047000091693000
2016-02-04208.00209.00200.00200.0040100081839000
2016-02-03213.00213.00209.00212.0024100050886000
2016-02-02215.00221.00214.00217.00470000102449000
2016-02-01208.00217.00208.00217.00491000104558000
2016-01-29203.00206.00200.00205.0043100087472000
2016-01-28205.00205.00200.00201.0036200073474000
2016-01-27203.00205.00201.00205.0021400043559000
2016-01-26200.00202.00199.00199.0020300040627000
2016-01-25203.00205.00201.00204.0042800086952000
2016-01-22199.00200.00194.00197.0050700099512000
2016-01-21193.00203.00191.00192.00607000119971000
2016-01-20207.00208.00196.00198.00610000122357000
2016-01-19209.00212.00205.00209.0031500065648000
2016-01-18203.00209.00203.00208.0024900051373000
2016-01-15211.00215.00209.00211.0046100097624000
2016-01-14215.00215.00205.00208.00580000120884000
2016-01-13220.00222.00218.00220.00517000113839000
2016-01-12220.00223.00216.00217.00828000181058000
2016-01-08221.00226.00221.00223.0040300089953000
2016-01-07225.00227.00221.00223.0044600099639000
2016-01-06230.00231.00224.00225.0032500073570000
2016-01-05231.00232.00228.00230.0027500063255000
2016-01-04235.00236.00230.00232.0042100098217000
2015-12-30235.00236.00232.00235.0030500071553000
2015-12-29224.00233.00222.00233.0040500092478000
2015-12-28224.00224.00221.00224.0031200069614000
2015-12-25222.00225.00220.00225.00509000113179000
2015-12-24227.00227.00220.00222.00596000132412000
2015-12-22228.00229.00221.00225.00646000144707000
2015-12-21239.00240.00227.00229.00874000202198000
2015-12-18237.00245.00237.00241.00793000191770000
2015-12-17237.00238.00235.00237.00504000119137000
2015-12-16238.00239.00234.00235.0039900093986000
2015-12-15233.00236.00232.00234.0041800097974000
2015-12-14227.00231.00224.00230.00627000142640000
2015-12-11232.00237.00230.00234.00552000128850000
2015-12-10237.00239.00234.00234.00430000101509000
2015-12-09244.00244.00238.00238.00604000145310000
2015-12-08246.00247.00244.00244.0032400079452000
2015-12-07245.00248.00244.00247.00548000135171000
2015-12-04243.00243.00241.00243.00418000101293000
2015-12-03247.00247.00244.00245.00416000102014000

   ※ 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