きょくとう(2300)の株価時系列情報
きょくとう(2300)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 |
---|---|---|---|---|---|
2002/12/27 | 193 | 195 | 193 | 195 | 6,000 |
2002/12/26 | 191 | 192 | 191 | 191 | 14,000 |
2002/12/24 | 190 | 190 | 190 | 190 | 1,000 |
2002/12/20 | 190 | 191 | 190 | 191 | 12,000 |
2002/12/19 | 195 | 195 | 188 | 188 | 9,000 |
2002/12/18 | 195 | 198 | 190 | 195 | 17,000 |
2002/12/16 | 198 | 198 | 197 | 198 | 21,000 |
2002/12/13 | 196 | 202 | 195 | 200 | 11,000 |
2002/12/12 | 185 | 195 | 185 | 190 | 6,000 |
2002/12/11 | 185 | 190 | 185 | 185 | 13,000 |
2002/12/10 | 184 | 184 | 183 | 184 | 5,000 |
2002/12/09 | 184 | 184 | 184 | 184 | 1,000 |
2002/12/06 | 181 | 181 | 181 | 181 | 5,000 |
2002/12/02 | 195 | 195 | 190 | 190 | 3,000 |
2002/11/29 | 195 | 195 | 195 | 195 | 1,000 |
2002/11/28 | 198 | 198 | 195 | 195 | 3,000 |
2002/11/27 | 200 | 200 | 200 | 200 | 1,000 |
2002/11/26 | 200 | 200 | 200 | 200 | 1,000 |
2002/11/25 | 200 | 200 | 200 | 200 | 15,000 |
2002/11/22 | 200 | 200 | 198 | 200 | 23,000 |
2002/11/21 | 200 | 200 | 200 | 200 | 15,000 |
2002/11/20 | 195 | 200 | 195 | 200 | 20,000 |
2002/11/18 | 192 | 192 | 192 | 192 | 1,000 |
2002/11/15 | 195 | 199 | 195 | 199 | 3,000 |
2002/11/14 | 205 | 205 | 195 | 195 | 22,000 |
2002/11/13 | 200 | 210 | 199 | 205 | 17,000 |
2002/11/12 | 190 | 200 | 185 | 200 | 7,000 |
2002/11/11 | 180 | 185 | 180 | 185 | 8,000 |
2002/11/08 | 185 | 185 | 180 | 180 | 3,000 |
2002/11/07 | 180 | 180 | 175 | 180 | 62,000 |
2002/11/06 | 191 | 191 | 178 | 178 | 37,000 |
2002/11/05 | 200 | 200 | 190 | 195 | 20,000 |
2002/11/01 | 197 | 200 | 197 | 200 | 4,000 |
2002/10/31 | 200 | 200 | 200 | 200 | 5,000 |
2002/10/30 | 200 | 200 | 200 | 200 | 9,000 |
2002/10/29 | 200 | 200 | 200 | 200 | 40,000 |
2002/10/28 | 198 | 200 | 196 | 200 | 80,000 |
2002/10/25 | 199 | 200 | 196 | 196 | 8,000 |
2002/10/24 | 200 | 200 | 195 | 200 | 51,000 |
2002/10/23 | 200 | 200 | 199 | 200 | 28,000 |
2002/10/22 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/21 | 200 | 200 | 198 | 200 | 13,000 |
2002/10/18 | 202 | 202 | 200 | 200 | 5,000 |
2002/10/17 | 202 | 208 | 197 | 200 | 25,000 |
2002/10/16 | 205 | 205 | 200 | 202 | 6,000 |
2002/10/15 | 202 | 202 | 202 | 202 | 4,000 |
2002/10/11 | 200 | 200 | 199 | 200 | 31,000 |
2002/10/10 | 200 | 200 | 200 | 200 | 16,000 |
2002/10/09 | 200 | 200 | 200 | 200 | 12,000 |
2002/10/08 | 200 | 200 | 198 | 200 | 36,000 |
2002/10/07 | 200 | 200 | 200 | 200 | 9,000 |
2002/10/04 | 200 | 200 | 200 | 200 | 11,000 |
2002/10/03 | 199 | 202 | 199 | 202 | 7,000 |
2002/10/02 | 200 | 200 | 199 | 200 | 8,000 |
2002/10/01 | 200 | 200 | 186 | 200 | 110,000 |
2002/09/30 | 195 | 195 | 190 | 195 | 13,000 |
2002/09/27 | 196 | 196 | 190 | 195 | 10,000 |
2002/09/26 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/25 | 205 | 205 | 190 | 195 | 28,000 |
2002/09/24 | 200 | 214 | 200 | 210 | 11,000 |
2002/09/20 | 205 | 210 | 205 | 210 | 2,000 |
2002/09/19 | 210 | 215 | 210 | 210 | 7,000 |
2002/09/17 | 215 | 220 | 215 | 220 | 4,000 |
2002/09/13 | 220 | 230 | 210 | 215 | 23,000 |
2002/09/12 | 220 | 225 | 215 | 225 | 11,000 |
2002/09/10 | 220 | 220 | 210 | 215 | 36,000 |
2002/09/09 | 220 | 220 | 215 | 215 | 8,000 |
2002/09/06 | 235 | 235 | 211 | 220 | 16,000 |
2002/09/05 | 240 | 240 | 235 | 235 | 2,000 |
2002/09/04 | 220 | 230 | 220 | 230 | 4,000 |
2002/09/03 | 230 | 230 | 225 | 227 | 35,000 |
2002/08/30 | 225 | 230 | 223 | 230 | 7,000 |
2002/08/29 | 225 | 232 | 220 | 220 | 7,000 |
2002/08/28 | 230 | 232 | 225 | 231 | 9,000 |
2002/08/27 | 236 | 236 | 230 | 232 | 6,000 |
2002/08/26 | 231 | 235 | 231 | 235 | 4,000 |
2002/08/23 | 235 | 235 | 230 | 230 | 4,000 |
2002/08/22 | 240 | 240 | 225 | 230 | 24,000 |
2002/08/20 | 260 | 260 | 250 | 250 | 7,000 |
2002/08/19 | 265 | 265 | 262 | 265 | 4,000 |
2002/08/16 | 250 | 270 | 250 | 260 | 12,000 |
2002/08/15 | 245 | 245 | 244 | 244 | 5,000 |
2002/08/14 | 245 | 245 | 245 | 245 | 2,000 |
2002/08/13 | 265 | 265 | 245 | 247 | 25,000 |
2002/08/12 | 270 | 270 | 260 | 260 | 6,000 |
2002/08/09 | 279 | 279 | 270 | 273 | 17,000 |
2002/08/08 | 270 | 274 | 265 | 274 | 21,000 |
2002/08/07 | 264 | 275 | 260 | 270 | 17,000 |
2002/08/06 | 255 | 260 | 255 | 260 | 15,000 |
2002/08/05 | 260 | 260 | 255 | 255 | 11,000 |
2002/08/02 | 295 | 300 | 260 | 260 | 81,000 |
2002/08/01 | 281 | 305 | 281 | 291 | 181,000 |
2002/07/31 | 280 | 290 | 270 | 285 | 80,000 |
2002/07/30 | 270 | 275 | 260 | 275 | 62,000 |
2002/07/29 | 258 | 265 | 255 | 260 | 65,000 |
2002/07/26 | 240 | 260 | 235 | 255 | 59,000 |
2002/07/25 | 225 | 230 | 215 | 230 | 35,000 |
2002/07/24 | 230 | 230 | 215 | 220 | 20,000 |
2002/07/23 | 225 | 225 | 215 | 220 | 32,000 |
2002/07/22 | 235 | 235 | 230 | 235 | 8,000 |
2002/07/19 | 245 | 245 | 245 | 245 | 1,000 |
2002/07/18 | 235 | 245 | 225 | 240 | 19,000 |
2002/07/17 | 247 | 247 | 230 | 230 | 30,000 |
2002/07/16 | 255 | 260 | 245 | 250 | 36,000 |
2002/07/15 | 255 | 265 | 253 | 257 | 57,000 |
2002/07/12 | 250 | 260 | 250 | 255 | 15,000 |
2002/07/11 | 240 | 250 | 240 | 250 | 7,000 |
2002/07/10 | 253 | 259 | 245 | 245 | 25,000 |
2002/07/09 | 259 | 260 | 255 | 255 | 22,000 |
2002/07/08 | 250 | 260 | 246 | 254 | 23,000 |
2002/07/05 | 255 | 255 | 250 | 255 | 7,000 |
2002/07/04 | 247 | 255 | 247 | 255 | 11,000 |
2002/07/03 | 266 | 266 | 250 | 250 | 22,000 |
2002/07/02 | 260 | 265 | 260 | 265 | 12,000 |
2002/07/01 | 246 | 260 | 246 | 258 | 27,000 |
2002/06/28 | 236 | 250 | 236 | 250 | 8,000 |
2002/06/27 | 245 | 245 | 245 | 245 | 1,000 |
2002/06/26 | 240 | 240 | 240 | 240 | 1,000 |
2002/06/25 | 240 | 240 | 240 | 240 | 1,000 |
2002/06/24 | 240 | 240 | 231 | 240 | 23,000 |
2002/06/21 | 240 | 240 | 236 | 240 | 6,000 |
2002/06/20 | 240 | 245 | 230 | 240 | 50,000 |
2002/06/19 | 245 | 245 | 245 | 245 | 1,000 |
2002/06/18 | 240 | 245 | 235 | 240 | 29,000 |
2002/06/17 | 255 | 255 | 230 | 240 | 50,000 |
2002/06/14 | 260 | 270 | 250 | 260 | 20,000 |
2002/06/13 | 290 | 290 | 265 | 270 | 57,000 |
2002/06/12 | 280 | 290 | 280 | 290 | 27,000 |
2002/06/11 | 285 | 290 | 275 | 280 | 50,000 |
2002/06/10 | 295 | 295 | 280 | 285 | 22,000 |
2002/06/07 | 295 | 295 | 286 | 290 | 38,000 |
2002/06/06 | 289 | 290 | 289 | 290 | 4,000 |
2002/06/05 | 280 | 289 | 280 | 289 | 14,000 |
2002/06/04 | 291 | 300 | 270 | 290 | 130,000 |
2002/06/03 | 300 | 300 | 290 | 295 | 9,000 |
2002/05/31 | 310 | 310 | 300 | 305 | 47,000 |
2002/05/30 | 314 | 314 | 305 | 306 | 34,000 |
2002/05/29 | 315 | 325 | 300 | 310 | 68,000 |
2002/05/28 | 320 | 324 | 315 | 320 | 35,000 |
2002/05/27 | 305 | 329 | 300 | 315 | 36,000 |
2002/05/24 | 307 | 335 | 301 | 305 | 93,000 |
2002/05/23 | 310 | 325 | 300 | 305 | 71,000 |
2002/05/22 | 285 | 300 | 280 | 300 | 35,000 |
2002/05/21 | 290 | 290 | 277 | 285 | 79,000 |
2002/05/20 | 300 | 305 | 283 | 295 | 76,000 |
2002/05/17 | 316 | 317 | 315 | 315 | 12,000 |
2002/05/16 | 316 | 326 | 305 | 305 | 26,000 |
2002/05/15 | 317 | 325 | 305 | 315 | 66,000 |
2002/05/14 | 350 | 350 | 315 | 320 | 111,000 |
2002/05/13 | 355 | 360 | 335 | 347 | 113,000 |
2002/05/10 | 320 | 365 | 320 | 350 | 426,000 |
2002/05/09 | 310 | 325 | 300 | 325 | 234,000 |
2002/05/08 | 274 | 324 | 272 | 310 | 478,000 |
2002/05/07 | 266 | 270 | 261 | 269 | 75,000 |
2002/05/02 | 270 | 275 | 262 | 265 | 55,000 |
2002/05/01 | 260 | 275 | 250 | 266 | 75,000 |
2002/04/30 | 265 | 265 | 242 | 260 | 171,000 |
2002/04/26 | 280 | 290 | 265 | 268 | 507,000 |
2002/04/25 | 280 | 280 | 280 | 280 | 647,000 |