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 |
---|---|---|---|---|---|
2005/12/30 | 699 | 704 | 699 | 703 | 4,400 |
2005/12/29 | 680 | 700 | 676 | 699 | 9,200 |
2005/12/28 | 671 | 680 | 666 | 680 | 10,600 |
2005/12/27 | 666 | 675 | 666 | 670 | 23,500 |
2005/12/26 | 659 | 665 | 659 | 665 | 12,100 |
2005/12/22 | 634 | 652 | 633 | 652 | 24,400 |
2005/12/21 | 635 | 641 | 633 | 634 | 16,500 |
2005/12/20 | 650 | 662 | 630 | 635 | 34,600 |
2005/12/19 | 681 | 682 | 625 | 660 | 47,300 |
2005/12/16 | 684 | 685 | 683 | 683 | 2,300 |
2005/12/15 | 685 | 687 | 684 | 685 | 2,400 |
2005/12/14 | 690 | 692 | 686 | 686 | 4,900 |
2005/12/13 | 680 | 691 | 680 | 690 | 13,900 |
2005/12/12 | 695 | 697 | 675 | 688 | 10,600 |
2005/12/09 | 719 | 720 | 670 | 700 | 16,100 |
2005/12/08 | 719 | 724 | 719 | 720 | 26,500 |
2005/12/07 | 675 | 734 | 675 | 719 | 47,300 |
2005/12/06 | 656 | 702 | 656 | 675 | 29,100 |
2005/12/05 | 621 | 660 | 621 | 656 | 17,900 |
2005/12/02 | 604 | 621 | 604 | 620 | 11,300 |
2005/12/01 | 600 | 603 | 600 | 602 | 12,000 |
2005/11/30 | 599 | 601 | 598 | 600 | 11,000 |
2005/11/29 | 600 | 600 | 598 | 599 | 6,900 |
2005/11/28 | 600 | 600 | 599 | 599 | 10,500 |
2005/11/25 | 600 | 601 | 599 | 600 | 7,200 |
2005/11/24 | 599 | 600 | 598 | 600 | 8,000 |
2005/11/22 | 599 | 601 | 598 | 599 | 8,300 |
2005/11/21 | 600 | 601 | 598 | 600 | 12,600 |
2005/11/18 | 599 | 601 | 597 | 601 | 10,600 |
2005/11/17 | 599 | 601 | 599 | 600 | 24,600 |
2005/11/16 | 596 | 601 | 596 | 599 | 20,800 |
2005/11/15 | 595 | 599 | 594 | 597 | 14,200 |
2005/11/14 | 589 | 592 | 589 | 592 | 19,600 |
2005/11/11 | 590 | 591 | 588 | 590 | 5,000 |
2005/11/10 | 589 | 591 | 588 | 590 | 20,500 |
2005/11/09 | 590 | 590 | 587 | 590 | 18,000 |
2005/11/08 | 590 | 592 | 589 | 590 | 8,200 |
2005/11/07 | 593 | 594 | 589 | 590 | 12,900 |
2005/11/04 | 594 | 595 | 589 | 594 | 8,900 |
2005/11/02 | 594 | 595 | 593 | 595 | 19,300 |
2005/11/01 | 593 | 596 | 593 | 594 | 12,600 |
2005/10/31 | 581 | 593 | 581 | 590 | 30,100 |
2005/10/28 | 580 | 581 | 578 | 580 | 4,700 |
2005/10/27 | 568 | 576 | 568 | 575 | 12,600 |
2005/10/26 | 564 | 567 | 563 | 566 | 9,100 |
2005/10/25 | 560 | 564 | 558 | 563 | 5,400 |
2005/10/24 | 552 | 558 | 552 | 557 | 7,800 |
2005/10/21 | 559 | 564 | 550 | 551 | 56,800 |
2005/10/20 | 554 | 576 | 551 | 556 | 20,600 |
2005/10/19 | 551 | 554 | 549 | 554 | 16,200 |
2005/10/18 | 553 | 554 | 551 | 552 | 1,000 |
2005/10/17 | 550 | 551 | 550 | 551 | 6,400 |
2005/10/14 | 550 | 551 | 549 | 550 | 4,200 |
2005/10/13 | 554 | 554 | 551 | 551 | 4,700 |
2005/10/12 | 551 | 551 | 545 | 551 | 21,700 |
2005/10/11 | 545 | 551 | 535 | 546 | 10,000 |
2005/10/06 | 553 | 554 | 548 | 551 | 8,000 |
2005/10/05 | 550 | 555 | 550 | 555 | 31,500 |
2005/10/04 | 559 | 560 | 551 | 551 | 5,900 |
2005/10/03 | 560 | 560 | 559 | 560 | 10,100 |
2005/09/30 | 565 | 565 | 559 | 560 | 24,000 |
2005/09/29 | 555 | 566 | 553 | 565 | 10,900 |
2005/09/28 | 550 | 557 | 549 | 553 | 11,500 |
2005/09/27 | 551 | 552 | 548 | 551 | 30,400 |
2005/09/26 | 546 | 552 | 546 | 551 | 20,500 |
2005/09/22 | 541 | 550 | 540 | 548 | 7,300 |
2005/09/21 | 536 | 541 | 536 | 541 | 17,500 |
2005/09/20 | 528 | 538 | 528 | 535 | 36,800 |
2005/09/16 | 529 | 530 | 528 | 528 | 10,300 |
2005/09/15 | 530 | 540 | 526 | 529 | 17,600 |
2005/09/14 | 540 | 541 | 534 | 535 | 23,400 |
2005/09/13 | 525 | 550 | 525 | 536 | 86,700 |
2005/09/12 | 525 | 526 | 516 | 525 | 12,900 |
2005/09/09 | 528 | 529 | 528 | 528 | 10,300 |
2005/09/08 | 523 | 528 | 523 | 528 | 9,400 |
2005/09/07 | 523 | 525 | 520 | 523 | 13,200 |
2005/09/06 | 510 | 525 | 510 | 524 | 26,000 |
2005/09/05 | 520 | 525 | 520 | 520 | 26,600 |
2005/09/02 | 510 | 521 | 500 | 520 | 20,600 |
2005/09/01 | 512 | 512 | 500 | 510 | 16,600 |
2005/08/31 | 519 | 520 | 505 | 505 | 9,800 |
2005/08/29 | 517 | 517 | 507 | 510 | 1,500 |
2005/08/26 | 517 | 518 | 517 | 517 | 3,400 |
2005/08/25 | 510 | 517 | 500 | 517 | 4,400 |
2005/08/24 | 526 | 528 | 506 | 510 | 8,300 |
2005/08/23 | 528 | 529 | 528 | 528 | 3,400 |
2005/08/22 | 527 | 529 | 515 | 528 | 15,700 |
2005/08/19 | 505 | 529 | 504 | 528 | 10,900 |
2005/08/18 | 530 | 531 | 502 | 515 | 15,100 |
2005/08/17 | 530 | 530 | 500 | 530 | 10,200 |
2005/08/16 | 529 | 531 | 520 | 530 | 17,000 |
2005/08/15 | 495 | 531 | 495 | 524 | 37,700 |
2005/08/12 | 490 | 497 | 490 | 496 | 37,700 |
2005/08/11 | 490 | 490 | 480 | 490 | 35,700 |
2005/08/10 | 485 | 490 | 480 | 490 | 18,700 |
2005/08/09 | 487 | 489 | 474 | 488 | 11,300 |
2005/08/08 | 475 | 488 | 475 | 487 | 23,400 |
2005/08/05 | 486 | 491 | 480 | 485 | 27,000 |
2005/08/04 | 489 | 491 | 469 | 487 | 29,000 |
2005/08/03 | 488 | 491 | 485 | 490 | 35,300 |
2005/08/02 | 474 | 480 | 472 | 480 | 18,500 |
2005/08/01 | 470 | 475 | 465 | 470 | 12,200 |
2005/07/29 | 470 | 471 | 465 | 465 | 6,000 |
2005/07/28 | 473 | 474 | 472 | 472 | 6,000 |
2005/07/27 | 475 | 476 | 473 | 474 | 16,000 |
2005/07/26 | 475 | 476 | 475 | 475 | 10,000 |
2005/07/25 | 477 | 478 | 474 | 474 | 6,000 |
2005/07/21 | 480 | 481 | 478 | 479 | 23,000 |
2005/07/20 | 480 | 480 | 480 | 480 | 2,000 |
2005/07/19 | 478 | 479 | 478 | 478 | 5,000 |
2005/07/15 | 478 | 479 | 478 | 479 | 2,000 |
2005/07/14 | 476 | 480 | 476 | 478 | 4,000 |
2005/07/13 | 480 | 481 | 474 | 477 | 14,000 |
2005/07/12 | 475 | 477 | 475 | 475 | 25,000 |
2005/07/11 | 474 | 478 | 473 | 475 | 10,000 |
2005/07/08 | 475 | 476 | 474 | 476 | 12,000 |
2005/07/07 | 476 | 482 | 472 | 473 | 31,000 |
2005/07/06 | 467 | 482 | 467 | 482 | 40,000 |
2005/07/05 | 461 | 476 | 453 | 466 | 99,000 |
2005/07/04 | 443 | 463 | 443 | 463 | 42,000 |
2005/07/01 | 439 | 442 | 439 | 441 | 6,000 |
2005/06/30 | 439 | 440 | 439 | 439 | 6,000 |
2005/06/29 | 439 | 442 | 438 | 441 | 7,000 |
2005/06/28 | 440 | 440 | 439 | 440 | 4,000 |
2005/06/27 | 440 | 440 | 440 | 440 | 4,000 |
2005/06/24 | 435 | 435 | 431 | 432 | 4,000 |
2005/06/22 | 444 | 445 | 444 | 445 | 7,000 |
2005/06/21 | 446 | 446 | 445 | 445 | 8,000 |
2005/06/20 | 448 | 448 | 448 | 448 | 1,000 |
2005/06/17 | 446 | 447 | 444 | 447 | 4,000 |
2005/06/16 | 445 | 447 | 445 | 445 | 7,000 |
2005/06/15 | 445 | 445 | 440 | 444 | 11,000 |
2005/06/14 | 435 | 440 | 435 | 439 | 17,000 |
2005/06/13 | 433 | 433 | 430 | 430 | 3,000 |
2005/06/10 | 426 | 430 | 426 | 430 | 12,000 |
2005/06/09 | 429 | 431 | 428 | 428 | 42,000 |
2005/06/08 | 440 | 441 | 430 | 430 | 47,000 |
2005/06/07 | 459 | 460 | 436 | 445 | 27,000 |
2005/06/06 | 445 | 460 | 445 | 460 | 29,000 |
2005/06/03 | 430 | 440 | 428 | 440 | 15,000 |
2005/06/02 | 431 | 434 | 430 | 430 | 26,000 |
2005/06/01 | 431 | 432 | 431 | 431 | 17,000 |
2005/05/30 | 432 | 433 | 430 | 431 | 13,000 |
2005/05/27 | 436 | 438 | 432 | 432 | 7,000 |
2005/05/26 | 436 | 436 | 436 | 436 | 1,000 |
2005/05/25 | 450 | 450 | 436 | 436 | 5,000 |
2005/05/24 | 445 | 450 | 445 | 450 | 10,000 |
2005/05/23 | 445 | 446 | 445 | 445 | 14,000 |
2005/05/20 | 440 | 440 | 436 | 437 | 6,000 |
2005/05/19 | 436 | 437 | 430 | 430 | 19,000 |
2005/05/18 | 430 | 440 | 430 | 440 | 13,000 |
2005/05/17 | 441 | 442 | 434 | 435 | 8,000 |
2005/05/16 | 445 | 445 | 435 | 435 | 26,000 |
2005/05/13 | 450 | 450 | 443 | 443 | 14,000 |
2005/05/12 | 450 | 451 | 449 | 450 | 14,000 |
2005/05/11 | 456 | 456 | 445 | 446 | 10,000 |
2005/05/10 | 445 | 460 | 440 | 455 | 40,000 |
2005/05/09 | 432 | 445 | 432 | 440 | 37,000 |
2005/05/06 | 440 | 440 | 425 | 431 | 29,000 |
2005/05/02 | 447 | 450 | 440 | 443 | 48,000 |
2005/04/28 | 450 | 451 | 439 | 448 | 62,000 |
2005/04/27 | 470 | 470 | 460 | 460 | 29,000 |
2005/04/26 | 465 | 466 | 465 | 466 | 13,000 |
2005/04/25 | 460 | 466 | 458 | 465 | 12,000 |
2005/04/22 | 461 | 462 | 459 | 460 | 10,000 |
2005/04/21 | 465 | 465 | 460 | 460 | 6,000 |
2005/04/20 | 470 | 470 | 466 | 468 | 4,000 |
2005/04/19 | 469 | 470 | 464 | 464 | 15,000 |
2005/04/18 | 480 | 480 | 467 | 470 | 23,000 |
2005/04/15 | 485 | 485 | 482 | 482 | 14,000 |
2005/04/14 | 486 | 486 | 486 | 486 | 4,000 |
2005/04/13 | 489 | 490 | 488 | 488 | 22,000 |
2005/04/12 | 488 | 490 | 487 | 490 | 24,000 |
2005/04/11 | 488 | 489 | 484 | 487 | 6,000 |
2005/04/08 | 482 | 490 | 482 | 483 | 11,000 |
2005/04/07 | 490 | 490 | 485 | 485 | 8,000 |
2005/04/06 | 484 | 484 | 483 | 483 | 23,000 |
2005/04/05 | 480 | 482 | 480 | 482 | 20,000 |
2005/04/04 | 480 | 484 | 480 | 480 | 10,000 |
2005/04/01 | 484 | 485 | 480 | 484 | 7,000 |
2005/03/31 | 481 | 481 | 470 | 480 | 24,000 |
2005/03/30 | 490 | 491 | 489 | 489 | 10,000 |
2005/03/29 | 490 | 492 | 490 | 492 | 4,000 |
2005/03/28 | 486 | 486 | 486 | 486 | 2,000 |
2005/03/25 | 491 | 491 | 486 | 486 | 14,000 |
2005/03/24 | 491 | 495 | 491 | 492 | 7,000 |
2005/03/23 | 493 | 495 | 491 | 491 | 20,000 |
2005/03/22 | 492 | 493 | 492 | 492 | 6,000 |
2005/03/18 | 495 | 496 | 490 | 491 | 25,000 |
2005/03/17 | 488 | 494 | 488 | 494 | 11,000 |
2005/03/16 | 480 | 489 | 478 | 488 | 9,000 |
2005/03/15 | 479 | 480 | 475 | 475 | 7,000 |
2005/03/14 | 470 | 490 | 470 | 479 | 43,000 |
2005/03/11 | 469 | 471 | 468 | 470 | 13,000 |
2005/03/10 | 468 | 470 | 467 | 469 | 11,000 |
2005/03/09 | 470 | 470 | 470 | 470 | 4,000 |
2005/03/08 | 470 | 472 | 470 | 470 | 14,000 |
2005/03/07 | 470 | 471 | 467 | 470 | 28,000 |
2005/03/04 | 470 | 471 | 467 | 470 | 28,000 |
2005/03/03 | 470 | 471 | 470 | 470 | 16,000 |
2005/03/02 | 475 | 476 | 466 | 470 | 25,000 |
2005/02/28 | 470 | 471 | 469 | 470 | 28,000 |
2005/02/25 | 468 | 470 | 468 | 468 | 5,000 |
2005/02/24 | 474 | 474 | 474 | 474 | 1,000 |
2005/02/23 | 471 | 471 | 470 | 470 | 9,000 |
2005/02/22 | 469 | 470 | 469 | 470 | 48,000 |
2005/02/21 | 469 | 470 | 468 | 470 | 14,000 |
2005/02/18 | 475 | 476 | 470 | 470 | 16,000 |
2005/02/17 | 475 | 476 | 475 | 476 | 7,000 |
2005/02/16 | 496 | 496 | 475 | 476 | 30,000 |
2005/02/15 | 480 | 498 | 480 | 498 | 23,000 |
2005/02/14 | 469 | 488 | 469 | 481 | 43,000 |
2005/02/10 | 459 | 465 | 459 | 465 | 9,000 |
2005/02/09 | 460 | 460 | 460 | 460 | 13,000 |
2005/02/08 | 455 | 460 | 454 | 460 | 13,000 |
2005/02/07 | 449 | 450 | 449 | 450 | 21,000 |
2005/02/04 | 450 | 450 | 449 | 449 | 2,000 |
2005/02/03 | 446 | 448 | 445 | 448 | 5,000 |
2005/02/02 | 450 | 450 | 440 | 440 | 13,000 |
2005/02/01 | 445 | 445 | 440 | 441 | 4,000 |
2005/01/31 | 445 | 446 | 444 | 445 | 8,000 |
2005/01/28 | 445 | 445 | 444 | 444 | 6,000 |
2005/01/27 | 445 | 445 | 445 | 445 | 3,000 |
2005/01/26 | 445 | 445 | 439 | 439 | 6,000 |
2005/01/25 | 440 | 441 | 440 | 440 | 11,000 |
2005/01/24 | 440 | 446 | 440 | 446 | 12,000 |
2005/01/21 | 440 | 440 | 440 | 440 | 24,000 |
2005/01/20 | 440 | 445 | 440 | 445 | 4,000 |
2005/01/19 | 432 | 445 | 432 | 440 | 14,000 |
2005/01/18 | 440 | 440 | 430 | 430 | 23,000 |
2005/01/17 | 442 | 442 | 439 | 440 | 11,000 |
2005/01/14 | 442 | 442 | 437 | 437 | 5,000 |
2005/01/13 | 440 | 440 | 439 | 440 | 8,000 |
2005/01/12 | 435 | 441 | 435 | 440 | 30,000 |
2005/01/11 | 430 | 440 | 428 | 430 | 57,000 |
2005/01/07 | 436 | 437 | 429 | 430 | 73,000 |
2005/01/06 | 420 | 435 | 420 | 435 | 20,000 |
2005/01/05 | 415 | 420 | 415 | 420 | 4,000 |
2005/01/04 | 415 | 415 | 415 | 415 | 2,000 |