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 |
|---|---|---|---|---|---|
| 2003/12/30 | 251 | 255 | 251 | 254 | 4,000 |
| 2003/12/29 | 250 | 251 | 249 | 249 | 8,000 |
| 2003/12/26 | 245 | 246 | 245 | 246 | 4,000 |
| 2003/12/25 | 245 | 246 | 245 | 246 | 4,000 |
| 2003/12/24 | 246 | 249 | 245 | 246 | 16,000 |
| 2003/12/22 | 244 | 246 | 244 | 246 | 12,000 |
| 2003/12/19 | 244 | 246 | 240 | 244 | 24,000 |
| 2003/12/18 | 245 | 246 | 242 | 244 | 12,000 |
| 2003/12/17 | 245 | 246 | 244 | 246 | 16,000 |
| 2003/12/16 | 244 | 245 | 240 | 243 | 12,000 |
| 2003/12/15 | 240 | 240 | 239 | 240 | 4,000 |
| 2003/12/12 | 230 | 234 | 229 | 234 | 8,000 |
| 2003/12/11 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/12/10 | 226 | 226 | 225 | 226 | 8,000 |
| 2003/12/08 | 233 | 234 | 230 | 230 | 5,000 |
| 2003/12/05 | 240 | 240 | 233 | 239 | 11,000 |
| 2003/12/04 | 230 | 235 | 230 | 235 | 2,000 |
| 2003/12/03 | 225 | 230 | 225 | 225 | 3,000 |
| 2003/12/01 | 227 | 228 | 220 | 225 | 7,000 |
| 2003/11/28 | 231 | 231 | 225 | 225 | 18,000 |
| 2003/11/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/11/25 | 226 | 226 | 225 | 226 | 7,000 |
| 2003/11/21 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/11/20 | 220 | 221 | 220 | 221 | 2,000 |
| 2003/11/19 | 225 | 229 | 225 | 229 | 3,000 |
| 2003/11/18 | 225 | 225 | 210 | 215 | 25,000 |
| 2003/11/17 | 237 | 237 | 230 | 230 | 11,000 |
| 2003/11/14 | 246 | 246 | 238 | 238 | 20,000 |
| 2003/11/13 | 240 | 245 | 240 | 245 | 5,000 |
| 2003/11/12 | 245 | 245 | 239 | 241 | 13,000 |
| 2003/11/11 | 246 | 246 | 242 | 245 | 16,000 |
| 2003/11/10 | 246 | 250 | 245 | 250 | 9,000 |
| 2003/11/07 | 246 | 253 | 242 | 253 | 54,000 |
| 2003/11/06 | 251 | 252 | 245 | 246 | 13,000 |
| 2003/11/05 | 246 | 252 | 245 | 252 | 69,000 |
| 2003/11/04 | 241 | 245 | 240 | 245 | 4,000 |
| 2003/10/31 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/10/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/10/28 | 246 | 255 | 245 | 250 | 13,000 |
| 2003/10/27 | 238 | 241 | 238 | 241 | 4,000 |
| 2003/10/23 | 244 | 246 | 236 | 238 | 38,000 |
| 2003/10/22 | 245 | 250 | 245 | 245 | 27,000 |
| 2003/10/21 | 245 | 245 | 230 | 245 | 27,000 |
| 2003/10/20 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/10/17 | 240 | 241 | 230 | 230 | 12,000 |
| 2003/10/16 | 235 | 245 | 230 | 245 | 12,000 |
| 2003/10/15 | 223 | 230 | 223 | 225 | 5,000 |
| 2003/10/14 | 225 | 225 | 223 | 223 | 6,000 |
| 2003/10/09 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/10/08 | 225 | 225 | 220 | 220 | 4,000 |
| 2003/10/06 | 230 | 230 | 216 | 220 | 17,000 |
| 2003/10/03 | 228 | 230 | 228 | 230 | 2,000 |
| 2003/10/02 | 226 | 230 | 226 | 230 | 4,000 |
| 2003/10/01 | 229 | 230 | 226 | 229 | 10,000 |
| 2003/09/30 | 230 | 230 | 225 | 229 | 14,000 |
| 2003/09/26 | 225 | 225 | 223 | 223 | 3,000 |
| 2003/09/25 | 230 | 230 | 220 | 220 | 21,000 |
| 2003/09/24 | 230 | 230 | 225 | 225 | 3,000 |
| 2003/09/22 | 225 | 230 | 223 | 225 | 17,000 |
| 2003/09/19 | 220 | 225 | 217 | 220 | 14,000 |
| 2003/09/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/09/17 | 220 | 220 | 215 | 216 | 17,000 |
| 2003/09/16 | 210 | 220 | 210 | 217 | 13,000 |
| 2003/09/12 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/09/10 | 204 | 205 | 204 | 205 | 5,000 |
| 2003/09/09 | 212 | 213 | 200 | 205 | 40,000 |
| 2003/09/08 | 213 | 215 | 213 | 215 | 2,000 |
| 2003/09/02 | 210 | 215 | 210 | 215 | 2,000 |
| 2003/09/01 | 210 | 215 | 210 | 215 | 12,000 |
| 2003/08/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/08/28 | 210 | 210 | 200 | 204 | 22,000 |
| 2003/08/27 | 203 | 205 | 200 | 204 | 52,000 |
| 2003/08/26 | 210 | 210 | 203 | 205 | 32,000 |
| 2003/08/25 | 210 | 215 | 204 | 205 | 20,000 |
| 2003/08/22 | 210 | 215 | 210 | 210 | 11,000 |
| 2003/08/20 | 210 | 215 | 210 | 215 | 6,000 |
| 2003/08/19 | 225 | 225 | 215 | 220 | 35,000 |
| 2003/08/18 | 220 | 225 | 220 | 220 | 9,000 |
| 2003/08/15 | 213 | 215 | 213 | 215 | 4,000 |
| 2003/08/14 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/08/13 | 212 | 215 | 212 | 215 | 3,000 |
| 2003/08/12 | 206 | 210 | 206 | 210 | 2,000 |
| 2003/08/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/08/08 | 202 | 203 | 202 | 203 | 2,000 |
| 2003/08/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/08/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/08/01 | 204 | 205 | 204 | 205 | 3,000 |
| 2003/07/31 | 211 | 211 | 202 | 205 | 10,000 |
| 2003/07/30 | 205 | 215 | 205 | 215 | 4,000 |
| 2003/07/28 | 210 | 210 | 202 | 205 | 6,000 |
| 2003/07/25 | 205 | 206 | 205 | 205 | 4,000 |
| 2003/07/22 | 215 | 215 | 205 | 208 | 9,000 |
| 2003/07/18 | 217 | 220 | 211 | 220 | 17,000 |
| 2003/07/17 | 215 | 216 | 213 | 215 | 6,000 |
| 2003/07/15 | 210 | 215 | 210 | 215 | 10,000 |
| 2003/07/11 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/07/09 | 210 | 210 | 209 | 209 | 2,000 |
| 2003/07/08 | 212 | 213 | 205 | 210 | 14,000 |
| 2003/07/07 | 210 | 212 | 209 | 212 | 16,000 |
| 2003/07/04 | 209 | 210 | 209 | 210 | 4,000 |
| 2003/07/03 | 211 | 217 | 200 | 217 | 10,000 |
| 2003/07/02 | 213 | 215 | 213 | 215 | 2,000 |
| 2003/07/01 | 217 | 217 | 215 | 215 | 2,000 |
| 2003/06/30 | 215 | 218 | 215 | 215 | 6,000 |
| 2003/06/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/26 | 210 | 212 | 205 | 212 | 7,000 |
| 2003/06/25 | 205 | 208 | 205 | 208 | 2,000 |
| 2003/06/24 | 204 | 215 | 204 | 210 | 21,000 |
| 2003/06/23 | 199 | 201 | 195 | 201 | 17,000 |
| 2003/06/20 | 195 | 200 | 195 | 195 | 11,000 |
| 2003/06/19 | 198 | 198 | 195 | 196 | 4,000 |
| 2003/06/18 | 191 | 192 | 190 | 191 | 27,000 |
| 2003/06/17 | 194 | 195 | 191 | 191 | 7,000 |
| 2003/06/16 | 190 | 194 | 188 | 194 | 28,000 |
| 2003/06/13 | 186 | 188 | 186 | 188 | 5,000 |
| 2003/06/12 | 185 | 190 | 185 | 188 | 8,000 |
| 2003/06/11 | 184 | 186 | 184 | 186 | 2,000 |
| 2003/06/10 | 190 | 190 | 185 | 185 | 6,000 |
| 2003/06/09 | 184 | 190 | 184 | 185 | 7,000 |
| 2003/06/06 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/06/05 | 184 | 185 | 184 | 185 | 20,000 |
| 2003/06/04 | 190 | 194 | 185 | 190 | 10,000 |
| 2003/06/03 | 191 | 191 | 190 | 190 | 2,000 |
| 2003/06/02 | 194 | 194 | 190 | 190 | 3,000 |
| 2003/05/30 | 182 | 185 | 181 | 185 | 5,000 |
| 2003/05/29 | 182 | 183 | 180 | 181 | 11,000 |
| 2003/05/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/05/27 | 185 | 190 | 185 | 185 | 4,000 |
| 2003/05/26 | 195 | 198 | 190 | 195 | 7,000 |
| 2003/05/23 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/05/21 | 190 | 190 | 185 | 190 | 8,000 |
| 2003/05/20 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/05/19 | 184 | 185 | 184 | 185 | 4,000 |
| 2003/05/16 | 180 | 185 | 180 | 185 | 4,000 |
| 2003/05/15 | 175 | 184 | 174 | 181 | 11,000 |
| 2003/05/14 | 174 | 174 | 174 | 174 | 2,000 |
| 2003/05/13 | 173 | 175 | 173 | 175 | 38,000 |
| 2003/05/12 | 175 | 175 | 174 | 174 | 10,000 |
| 2003/05/09 | 174 | 175 | 174 | 174 | 16,000 |
| 2003/05/08 | 174 | 175 | 171 | 174 | 6,000 |
| 2003/05/07 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/06 | 174 | 180 | 174 | 180 | 5,000 |
| 2003/04/28 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/04/24 | 170 | 180 | 170 | 180 | 10,000 |
| 2003/04/23 | 170 | 175 | 170 | 175 | 13,000 |
| 2003/04/22 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/04/21 | 180 | 180 | 175 | 175 | 2,000 |
| 2003/04/18 | 175 | 175 | 170 | 175 | 23,000 |
| 2003/04/17 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/16 | 175 | 175 | 175 | 175 | 9,000 |
| 2003/04/15 | 175 | 175 | 175 | 175 | 27,000 |
| 2003/04/14 | 175 | 175 | 170 | 175 | 15,000 |
| 2003/04/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/10 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/04/08 | 180 | 180 | 175 | 180 | 16,000 |
| 2003/04/07 | 180 | 180 | 180 | 180 | 7,000 |
| 2003/04/04 | 185 | 185 | 180 | 180 | 6,000 |
| 2003/04/03 | 175 | 190 | 175 | 190 | 5,000 |
| 2003/04/02 | 180 | 180 | 175 | 175 | 6,000 |
| 2003/04/01 | 175 | 180 | 175 | 180 | 11,000 |
| 2003/03/31 | 180 | 180 | 175 | 175 | 2,000 |
| 2003/03/28 | 175 | 175 | 175 | 175 | 21,000 |
| 2003/03/27 | 180 | 180 | 175 | 175 | 11,000 |
| 2003/03/24 | 175 | 180 | 175 | 180 | 5,000 |
| 2003/03/20 | 185 | 185 | 175 | 175 | 26,000 |
| 2003/03/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/18 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/03/14 | 225 | 225 | 200 | 205 | 5,000 |
| 2003/03/13 | 185 | 200 | 185 | 200 | 6,000 |
| 2003/03/12 | 181 | 195 | 181 | 190 | 21,000 |
| 2003/03/11 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/03/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/07 | 185 | 185 | 180 | 180 | 2,000 |
| 2003/03/06 | 185 | 185 | 185 | 185 | 8,000 |
| 2003/03/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/03 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/02/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/02/27 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/02/26 | 185 | 190 | 185 | 185 | 6,000 |
| 2003/02/24 | 195 | 205 | 195 | 195 | 9,000 |
| 2003/02/21 | 200 | 200 | 195 | 195 | 10,000 |
| 2003/02/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/02/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/02/18 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/02/17 | 214 | 225 | 214 | 225 | 20,000 |
| 2003/02/14 | 200 | 214 | 200 | 214 | 23,000 |
| 2003/02/13 | 195 | 200 | 195 | 200 | 9,000 |
| 2003/02/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/02/10 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/02/07 | 187 | 190 | 187 | 190 | 4,000 |
| 2003/02/06 | 187 | 190 | 187 | 190 | 2,000 |
| 2003/02/05 | 187 | 191 | 187 | 190 | 3,000 |
| 2003/01/29 | 190 | 195 | 190 | 195 | 4,000 |
| 2003/01/28 | 193 | 195 | 191 | 191 | 4,000 |
| 2003/01/24 | 195 | 197 | 195 | 195 | 4,000 |
| 2003/01/23 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/01/22 | 195 | 195 | 195 | 195 | 6,000 |
| 2003/01/15 | 190 | 195 | 190 | 195 | 12,000 |
| 2003/01/14 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/01/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/01/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/01/06 | 200 | 200 | 200 | 200 | 1,000 |