So-net無料ブログ作成

9726 KNT-CT 株価一覧& csvダウンロード【2017年度】

9726 KNT-CT の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9726 KNT-CT 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/101852 (09:00)1860 (09:00)1641 (14:37)1653 (15:00)542100
2017/11/091958 (09:00)1962 (09:00)1857 (14:32)1886 (15:00)134000
2017/11/081944 (09:00)1952 (13:34)1931 (09:47)1952 (15:00)60900
2017/11/071966 (09:00)1986 (09:15)1947 (13:12)1950 (15:00)80800
2017/11/061986 (09:00)2010 (09:06)1962 (10:11)1973 (15:00)66500
2017/11/021971 (09:00)1993 (13:41)1955 (09:39)1987 (15:00)52600
2017/11/011962 (09:00)1971 (09:04)1948 (09:15)1967 (15:00)52000
2017/10/311969 (09:00)1969 (09:00)1940 (09:27)1966 (15:00)56200
2017/10/301953 (09:00)1974 (15:00)1941 (09:12)1974 (15:00)67500
2017/10/271949 (09:00)1953 (12:37)1934 (10:57)1947 (15:00)27700
2017/10/261915 (09:00)1949 (11:15)1907 (09:06)1939 (15:00)62400
2017/10/251952 (09:00)1952 (09:00)1914 (14:35)1917 (15:00)35500
2017/10/241940 (09:00)1954 (10:10)1926 (09:10)1949 (15:00)35900
2017/10/231955 (09:00)1958 (09:00)1937 (12:35)1941 (15:00)23000
2017/10/201943 (09:00)1952 (09:14)1922 (13:32)1927 (15:00)91100
2017/10/191937 (09:00)1966 (11:06)1937 (09:00)1957 (15:00)35300
2017/10/181931 (09:00)1957 (09:53)1925 (09:00)1937 (15:00)31100
2017/10/171969 (09:00)1969 (09:00)1925 (14:11)1936 (15:00)52300
2017/10/161958 (09:00)1973 (12:33)1954 (10:06)1969 (15:00)37900
2017/10/131986 (09:00)1990 (09:05)1948 (12:47)1953 (15:00)63800
2017/10/121984 (09:00)2016 (09:55)1972 (09:08)2002 (15:00)51500
2017/10/111992 (09:00)1992 (09:00)1947 (13:41)1974 (15:00)44300
2017/10/101967 (09:00)1996 (11:30)1967 (09:00)1972 (15:00)35200
2017/10/061995 (09:00)2000 (09:05)1958 (12:45)1988 (15:00)83700
2017/10/052026 (09:00)2037 (09:03)1991 (10:47)2005 (15:00)49600
2017/10/042004 (09:00)2066 (12:36)2004 (09:00)2047 (15:00)52600
2017/10/032093 (09:00)2093 (09:00)2009 (13:19)2034 (15:00)55200
2017/10/022091 (09:00)2093 (09:00)2050 (09:09)2071 (15:00)62600
2017/09/292100 (09:00)2114 (14:59)2091 (09:04)2102 (15:00)48800
2017/09/282104 (09:00)2117 (09:44)2089 (10:18)2114 (15:00)65300
2017/09/272143 (09:00)2150 (09:02)2091 (11:27)2098 (15:00)65500
2017/09/26215 (09:00)220 (09:21)214 (09:17)215 (15:00)527000
2017/09/25213 (09:00)217 (10:04)213 (09:00)215 (15:00)396000
2017/09/22215 (09:00)215 (09:00)212 (09:53)215 (15:00)268000
2017/09/21215 (09:00)216 (09:00)212 (09:56)215 (15:00)478000
2017/09/20218 (09:00)220 (09:27)214 (11:21)215 (15:00)585000
2017/09/19218 (09:00)219 (09:15)217 (09:15)219 (15:00)340000
2017/09/15215 (09:00)217 (14:52)214 (10:39)217 (15:00)580000
2017/09/14220 (09:00)226 (09:43)215 (11:22)216 (15:00)1239000
2017/09/13217 (09:00)219 (14:58)215 (14:48)218 (15:00)498000
2017/09/12214 (09:00)215 (09:00)211 (11:06)215 (15:00)502000
2017/09/11216 (09:00)217 (09:55)212 (14:15)213 (15:00)265000
2017/09/08217 (09:00)217 (09:00)211 (14:14)211 (15:00)753000
2017/09/07220 (09:00)221 (09:28)217 (09:26)219 (15:00)528000
2017/09/06216 (09:00)221 (09:19)215 (09:02)217 (15:00)657000
2017/09/05221 (09:00)222 (09:23)214 (12:41)216 (15:00)968000
2017/09/04229 (09:00)229 (09:00)220 (09:55)222 (15:00)803000
2017/09/01223 (09:00)231 (09:38)223 (09:00)228 (15:00)1674000
2017/08/31226 (09:00)227 (09:00)220 (10:40)222 (15:00)933000
2017/08/30220 (09:00)229 (13:54)219 (10:00)226 (15:00)1980000
2017/08/29211 (09:00)219 (13:24)210 (09:01)219 (15:00)1193000
2017/08/28207 (09:00)215 (13:00)207 (09:00)214 (15:00)1191000
2017/08/25207 (09:00)208 (09:02)202 (09:41)207 (15:00)610000
2017/08/24200 (09:00)211 (13:04)200 (09:00)207 (15:00)1120000
2017/08/23205 (09:00)205 (09:00)198 (14:59)198 (15:00)464000
2017/08/22198 (09:00)206 (12:35)198 (09:00)201 (15:00)575000
2017/08/21207 (09:00)208 (09:03)197 (13:49)198 (15:00)998000
2017/08/18211 (09:00)213 (09:03)207 (10:39)208 (15:00)1094000
2017/08/17204 (09:00)216 (14:32)203 (09:00)216 (15:00)2116000
2017/08/16198 (09:00)204 (13:14)198 (09:00)204 (15:00)557000
2017/08/15200 (09:00)202 (09:08)196 (10:07)197 (15:00)625000
2017/08/14200 (09:00)203 (10:23)196 (09:08)203 (15:00)595000
2017/08/10200 (09:00)206 (10:08)200 (09:00)203 (15:00)753000
2017/08/09200 (09:00)209 (13:44)197 (10:01)200 (15:00)2769000
2017/08/08198 (09:00)199 (09:20)196 (11:03)198 (15:00)277000
2017/08/07200 (09:00)200 (09:00)193 (09:53)198 (15:00)613000
2017/08/04188 (09:00)199 (13:45)187 (09:34)198 (15:00)1017000
2017/08/03187 (09:00)188 (09:07)185 (09:47)188 (15:00)503000
2017/08/02181 (09:00)188 (09:17)181 (09:00)187 (15:00)480000
2017/08/01184 (09:00)187 (09:34)181 (10:56)181 (15:00)518000
2017/07/31191 (09:00)192 (09:40)184 (12:38)185 (15:00)636000
2017/07/28195 (09:00)195 (09:00)191 (13:31)192 (15:00)289000
2017/07/27191 (09:00)195 (09:13)191 (09:00)194 (15:00)522000
2017/07/26195 (09:00)196 (09:00)190 (14:08)191 (15:00)797000
2017/07/25198 (09:00)198 (09:00)194 (14:41)194 (15:00)487000
2017/07/24200 (09:00)200 (09:00)198 (09:09)198 (15:00)368000
2017/07/21197 (09:00)202 (14:02)196 (09:18)201 (15:00)609000
2017/07/20201 (09:00)201 (09:00)197 (14:26)197 (15:00)527000
2017/07/19197 (09:00)201 (11:14)194 (09:04)201 (15:00)1706000
2017/07/18198 (09:00)200 (14:57)193 (09:33)198 (15:00)896000
2017/07/14198 (09:00)199 (09:10)196 (13:27)198 (15:00)465000
2017/07/13199 (09:00)199 (09:00)195 (12:47)199 (15:00)779000
2017/07/12192 (09:00)200 (14:44)191 (09:00)200 (15:00)1192000
2017/07/11204 (09:00)205 (09:03)193 (14:30)194 (15:00)1571000
2017/07/10202 (09:00)205 (14:14)200 (10:17)203 (15:00)1516000
2017/07/07200 (09:00)201 (09:00)195 (09:05)199 (15:00)1980000
2017/07/06193 (09:00)200 (09:32)192 (09:00)198 (15:00)2007000
2017/07/05190 (09:00)193 (10:28)187 (10:50)191 (15:00)1246000
2017/07/04180 (09:00)193 (11:25)180 (09:00)188 (15:00)2956000
2017/07/03173 (09:00)180 (14:27)173 (09:00)180 (15:00)1041000
2017/06/30170 (09:00)176 (10:56)169 (09:00)173 (15:00)1021000
2017/06/29171 (09:00)172 (09:13)170 (09:26)172 (15:00)452000
2017/06/28174 (09:00)174 (09:00)168 (13:00)170 (15:00)1160000
2017/06/27165 (09:00)171 (14:30)163 (09:07)171 (15:00)1450000
2017/06/26161 (09:00)165 (13:19)161 (09:00)162 (15:00)595000
2017/06/23165 (09:00)165 (09:00)159 (09:49)161 (15:00)865000
2017/06/22156 (09:00)161 (14:07)156 (09:00)161 (15:00)988000
2017/06/21154 (09:00)156 (11:24)153 (09:00)156 (15:00)412000
2017/06/20157 (09:00)157 (09:00)153 (14:53)153 (15:00)464000
2017/06/19154 (09:00)156 (14:47)154 (09:00)156 (15:00)343000
2017/06/16154 (09:00)155 (09:17)153 (09:22)153 (15:00)470000
2017/06/15149 (09:00)153 (09:10)149 (09:00)153 (15:00)1163000
2017/06/14148 (09:00)149 (10:40)147 (09:11)149 (15:00)340000
2017/06/13148 (09:00)148 (09:00)147 (10:19)148 (15:00)257000
2017/06/12146 (09:00)148 (10:43)146 (09:00)148 (15:00)266000
2017/06/09147 (09:00)148 (09:05)146 (09:05)147 (15:00)480000
2017/06/08147 (09:00)148 (09:23)146 (10:51)147 (15:00)374000
2017/06/07144 (09:00)146 (14:53)144 (09:00)146 (15:00)274000
2017/06/06146 (09:00)146 (09:00)143 (10:18)145 (15:00)336000
2017/06/05144 (09:00)147 (14:11)144 (09:00)146 (15:00)325000
2017/06/02144 (09:00)144 (09:00)143 (09:12)144 (15:00)397000
2017/06/01141 (09:00)143 (09:51)141 (09:00)143 (15:00)256000
2017/05/31141 (09:00)142 (09:55)140 (09:07)141 (15:00)282000
2017/05/30143 (09:00)143 (09:00)142 (10:12)142 (15:00)54000
2017/05/29144 (09:00)144 (09:00)142 (13:34)142 (15:00)243000
2017/05/26145 (09:00)145 (09:00)142 (11:26)142 (15:00)328000
2017/05/25145 (09:00)146 (09:27)145 (09:00)145 (15:00)182000
2017/05/24143 (09:00)146 (12:32)143 (09:00)144 (15:00)394000
2017/05/23143 (09:00)143 (09:00)141 (12:55)142 (15:00)228000
2017/05/22140 (09:00)144 (10:10)140 (09:00)143 (15:00)348000
2017/05/19141 (09:00)141 (09:00)139 (09:28)140 (15:00)375000
2017/05/18142 (09:00)143 (09:42)140 (14:59)140 (15:00)292000
2017/05/17145 (09:00)147 (14:55)144 (09:17)145 (15:00)241000
2017/05/16143 (09:00)145 (12:58)143 (09:00)144 (15:00)347000
2017/05/15149 (09:00)149 (09:00)141 (14:59)142 (15:00)700000
2017/05/12149 (09:00)150 (12:51)148 (09:01)150 (15:00)852000
2017/05/11146 (09:00)149 (14:57)144 (09:45)149 (15:00)535000
2017/05/10144 (09:00)145 (09:00)144 (09:00)145 (15:00)253000
2017/05/09144 (09:00)145 (09:18)144 (09:00)144 (15:00)263000
2017/05/08146 (09:00)146 (09:00)144 (09:18)146 (15:00)477000
2017/05/02145 (09:00)146 (09:11)143 (12:59)145 (15:00)648000
2017/05/01142 (09:00)144 (12:51)141 (09:20)144 (15:00)562000
2017/04/28138 (09:00)141 (09:08)137 (09:02)141 (15:00)866000
2017/04/27135 (09:00)139 (13:09)132 (12:33)136 (15:00)954000
2017/04/26135 (09:00)136 (09:00)135 (09:00)135 (15:00)166000
2017/04/25134 (09:00)136 (09:30)134 (09:00)134 (15:00)233000
2017/04/24134 (09:00)134 (09:00)133 (09:21)134 (15:00)112000
2017/04/21133 (09:00)134 (14:39)132 (10:44)132 (15:00)237000
2017/04/20132 (09:00)133 (09:15)132 (09:00)132 (15:00)119000
2017/04/19133 (09:00)135 (09:09)132 (09:00)132 (15:00)274000
2017/04/18131 (09:00)134 (09:07)131 (09:00)133 (15:00)265000
2017/04/17131 (09:00)132 (09:09)128 (10:19)131 (15:00)584000
2017/04/14132 (09:00)132 (09:00)131 (09:14)131 (15:00)274000
2017/04/13132 (09:00)133 (09:38)131 (09:04)132 (15:00)228000
2017/04/12132 (09:00)133 (09:12)131 (10:17)133 (15:00)328000
2017/04/11133 (09:00)135 (10:30)133 (09:00)134 (15:00)302000
2017/04/10134 (09:00)135 (09:02)133 (10:09)133 (15:00)317000
2017/04/07133 (09:00)135 (09:13)133 (09:00)133 (15:00)466000
2017/04/06136 (09:00)136 (09:00)133 (09:27)134 (15:00)723000
2017/04/05136 (09:00)137 (10:33)136 (09:00)136 (15:00)77000
2017/04/04139 (09:00)139 (09:00)135 (13:45)136 (15:00)449000
2017/04/03138 (09:00)139 (10:12)138 (09:00)138 (15:00)196000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9726-2017.csvです。
スポンサーリンク

会社概要 KNT-CT



スポンサーリンク

9726 KNT-CTの関連記事


9726 KNT-CT
9726 KNT-CT 株価チャート【2017年度】
9726 KNT-CT 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました