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 |
---|---|---|---|---|---|
2006/12/29 | 520 | 535 | 520 | 535 | 700 |
2006/12/28 | 533 | 535 | 515 | 520 | 10,100 |
2006/12/27 | 531 | 535 | 531 | 535 | 2,800 |
2006/12/26 | 540 | 540 | 526 | 529 | 8,200 |
2006/12/25 | 550 | 551 | 526 | 545 | 6,800 |
2006/12/22 | 545 | 551 | 545 | 550 | 2,600 |
2006/12/21 | 547 | 551 | 544 | 545 | 1,900 |
2006/12/20 | 540 | 547 | 540 | 547 | 2,700 |
2006/12/19 | 540 | 540 | 537 | 540 | 2,400 |
2006/12/18 | 536 | 540 | 536 | 540 | 2,200 |
2006/12/15 | 560 | 561 | 535 | 536 | 6,100 |
2006/12/14 | 545 | 561 | 545 | 560 | 9,300 |
2006/12/13 | 531 | 547 | 531 | 540 | 8,200 |
2006/12/12 | 511 | 526 | 511 | 525 | 14,500 |
2006/12/11 | 502 | 516 | 502 | 510 | 11,700 |
2006/12/08 | 503 | 503 | 499 | 500 | 600 |
2006/12/07 | 500 | 501 | 500 | 500 | 700 |
2006/12/06 | 500 | 501 | 500 | 500 | 2,500 |
2006/12/05 | 505 | 505 | 500 | 500 | 3,300 |
2006/12/04 | 497 | 500 | 497 | 500 | 3,200 |
2006/12/01 | 492 | 496 | 492 | 495 | 1,900 |
2006/11/30 | 491 | 499 | 491 | 492 | 800 |
2006/11/29 | 491 | 492 | 490 | 491 | 1,000 |
2006/11/28 | 495 | 495 | 485 | 492 | 2,100 |
2006/11/27 | 485 | 490 | 485 | 490 | 1,700 |
2006/11/24 | 490 | 490 | 484 | 485 | 9,600 |
2006/11/22 | 485 | 487 | 485 | 485 | 1,300 |
2006/11/21 | 492 | 492 | 489 | 490 | 700 |
2006/11/20 | 493 | 494 | 492 | 493 | 700 |
2006/11/17 | 490 | 492 | 485 | 485 | 3,900 |
2006/11/16 | 486 | 486 | 485 | 486 | 400 |
2006/11/15 | 486 | 486 | 486 | 486 | 200 |
2006/11/14 | 485 | 501 | 484 | 486 | 15,400 |
2006/11/13 | 490 | 490 | 485 | 486 | 1,400 |
2006/11/10 | 490 | 490 | 485 | 485 | 1,200 |
2006/11/09 | 484 | 501 | 484 | 490 | 11,000 |
2006/11/08 | 484 | 488 | 483 | 485 | 7,200 |
2006/11/07 | 483 | 483 | 479 | 480 | 3,200 |
2006/11/06 | 488 | 489 | 482 | 482 | 3,100 |
2006/11/02 | 485 | 495 | 485 | 489 | 600 |
2006/11/01 | 485 | 489 | 484 | 485 | 1,900 |
2006/10/31 | 490 | 490 | 487 | 489 | 4,400 |
2006/10/30 | 490 | 496 | 488 | 488 | 2,600 |
2006/10/27 | 488 | 492 | 488 | 490 | 3,200 |
2006/10/26 | 484 | 489 | 484 | 485 | 5,000 |
2006/10/25 | 480 | 488 | 479 | 480 | 600 |
2006/10/24 | 490 | 491 | 478 | 480 | 5,300 |
2006/10/23 | 480 | 500 | 479 | 491 | 12,700 |
2006/10/20 | 450 | 455 | 449 | 454 | 1,400 |
2006/10/19 | 439 | 447 | 436 | 447 | 41,700 |
2006/10/18 | 439 | 444 | 439 | 443 | 1,400 |
2006/10/17 | 443 | 443 | 440 | 443 | 2,700 |
2006/10/16 | 442 | 444 | 442 | 443 | 2,000 |
2006/10/13 | 430 | 442 | 430 | 442 | 4,300 |
2006/10/12 | 415 | 432 | 415 | 431 | 11,100 |
2006/10/11 | 430 | 430 | 413 | 415 | 10,900 |
2006/10/10 | 439 | 440 | 427 | 430 | 8,500 |
2006/10/06 | 438 | 446 | 436 | 440 | 3,700 |
2006/10/05 | 437 | 438 | 434 | 435 | 2,600 |
2006/10/04 | 440 | 441 | 435 | 435 | 4,800 |
2006/10/03 | 444 | 445 | 437 | 438 | 6,200 |
2006/10/02 | 447 | 447 | 444 | 445 | 3,900 |
2006/09/29 | 449 | 451 | 441 | 445 | 2,900 |
2006/09/28 | 449 | 451 | 447 | 450 | 600 |
2006/09/27 | 450 | 455 | 435 | 436 | 9,100 |
2006/09/26 | 450 | 451 | 450 | 450 | 2,100 |
2006/09/25 | 462 | 462 | 449 | 451 | 3,300 |
2006/09/22 | 455 | 463 | 455 | 463 | 1,000 |
2006/09/21 | 465 | 466 | 450 | 453 | 4,200 |
2006/09/20 | 476 | 476 | 469 | 470 | 1,700 |
2006/09/19 | 485 | 485 | 474 | 474 | 1,400 |
2006/09/15 | 480 | 500 | 479 | 500 | 400 |
2006/09/14 | 504 | 510 | 495 | 495 | 5,300 |
2006/09/13 | 487 | 510 | 487 | 500 | 13,500 |
2006/09/12 | 461 | 489 | 461 | 488 | 4,700 |
2006/09/11 | 470 | 470 | 461 | 462 | 6,900 |
2006/09/08 | 486 | 487 | 462 | 470 | 6,600 |
2006/09/07 | 485 | 490 | 485 | 489 | 1,400 |
2006/09/06 | 486 | 486 | 486 | 486 | 300 |
2006/09/05 | 485 | 486 | 485 | 486 | 200 |
2006/09/04 | 497 | 498 | 485 | 486 | 2,800 |
2006/09/01 | 499 | 499 | 495 | 496 | 600 |
2006/08/30 | 496 | 497 | 495 | 496 | 800 |
2006/08/29 | 500 | 501 | 496 | 497 | 1,700 |
2006/08/28 | 500 | 501 | 496 | 497 | 700 |
2006/08/25 | 496 | 497 | 496 | 497 | 400 |
2006/08/24 | 498 | 501 | 497 | 497 | 4,000 |
2006/08/23 | 500 | 500 | 498 | 499 | 1,500 |
2006/08/22 | 497 | 500 | 497 | 500 | 1,100 |
2006/08/21 | 500 | 501 | 498 | 498 | 4,900 |
2006/08/18 | 494 | 496 | 494 | 494 | 3,500 |
2006/08/17 | 500 | 501 | 493 | 494 | 2,000 |
2006/08/16 | 512 | 512 | 500 | 501 | 2,700 |
2006/08/15 | 510 | 512 | 510 | 512 | 2,000 |
2006/08/14 | 510 | 511 | 509 | 510 | 2,400 |
2006/08/11 | 498 | 511 | 498 | 510 | 5,100 |
2006/08/10 | 481 | 500 | 481 | 498 | 10,700 |
2006/08/09 | 483 | 485 | 480 | 481 | 1,500 |
2006/08/08 | 499 | 500 | 479 | 484 | 2,000 |
2006/08/07 | 460 | 500 | 459 | 500 | 3,100 |
2006/08/04 | 450 | 460 | 450 | 459 | 800 |
2006/08/03 | 448 | 449 | 446 | 447 | 1,600 |
2006/08/02 | 450 | 450 | 448 | 448 | 1,600 |
2006/08/01 | 450 | 451 | 450 | 450 | 1,300 |
2006/07/31 | 441 | 450 | 440 | 450 | 1,600 |
2006/07/28 | 441 | 443 | 435 | 435 | 1,200 |
2006/07/27 | 436 | 440 | 435 | 440 | 3,100 |
2006/07/26 | 440 | 441 | 434 | 437 | 2,800 |
2006/07/25 | 445 | 445 | 439 | 440 | 1,600 |
2006/07/24 | 450 | 451 | 440 | 445 | 1,400 |
2006/07/21 | 456 | 458 | 449 | 455 | 9,800 |
2006/07/20 | 460 | 462 | 460 | 461 | 4,600 |
2006/07/19 | 470 | 471 | 460 | 460 | 2,000 |
2006/07/18 | 479 | 480 | 460 | 470 | 6,600 |
2006/07/14 | 479 | 480 | 478 | 479 | 7,700 |
2006/07/13 | 479 | 480 | 477 | 478 | 2,600 |
2006/07/12 | 479 | 480 | 477 | 477 | 19,000 |
2006/07/11 | 480 | 480 | 478 | 479 | 2,100 |
2006/07/10 | 479 | 480 | 479 | 479 | 1,600 |
2006/07/07 | 479 | 495 | 477 | 478 | 11,400 |
2006/07/06 | 480 | 481 | 479 | 479 | 3,400 |
2006/07/05 | 482 | 483 | 479 | 479 | 6,400 |
2006/07/04 | 490 | 491 | 478 | 478 | 12,100 |
2006/07/03 | 480 | 492 | 478 | 480 | 12,800 |
2006/06/30 | 479 | 482 | 478 | 479 | 11,000 |
2006/06/29 | 480 | 480 | 477 | 479 | 1,800 |
2006/06/28 | 480 | 480 | 477 | 479 | 3,200 |
2006/06/27 | 481 | 482 | 479 | 480 | 3,800 |
2006/06/26 | 480 | 487 | 479 | 481 | 7,000 |
2006/06/23 | 480 | 481 | 479 | 480 | 2,400 |
2006/06/22 | 484 | 485 | 479 | 480 | 22,100 |
2006/06/21 | 481 | 484 | 481 | 484 | 300 |
2006/06/20 | 492 | 493 | 480 | 480 | 1,700 |
2006/06/19 | 496 | 496 | 490 | 493 | 1,600 |
2006/06/16 | 479 | 500 | 479 | 490 | 4,500 |
2006/06/15 | 480 | 481 | 480 | 480 | 3,600 |
2006/06/14 | 483 | 484 | 480 | 480 | 7,500 |
2006/06/13 | 499 | 500 | 484 | 484 | 2,100 |
2006/06/12 | 484 | 501 | 484 | 501 | 27,300 |
2006/06/09 | 492 | 493 | 484 | 484 | 4,700 |
2006/06/08 | 494 | 495 | 489 | 490 | 9,000 |
2006/06/07 | 496 | 496 | 495 | 495 | 600 |
2006/06/06 | 499 | 499 | 490 | 493 | 2,000 |
2006/06/05 | 499 | 500 | 498 | 499 | 3,100 |
2006/06/02 | 500 | 501 | 495 | 499 | 11,700 |
2006/06/01 | 501 | 502 | 500 | 501 | 1,500 |
2006/05/31 | 507 | 508 | 502 | 502 | 1,400 |
2006/05/30 | 521 | 521 | 515 | 515 | 1,000 |
2006/05/29 | 504 | 522 | 504 | 520 | 3,000 |
2006/05/26 | 503 | 505 | 502 | 505 | 500 |
2006/05/25 | 500 | 501 | 499 | 500 | 3,500 |
2006/05/24 | 499 | 503 | 496 | 500 | 4,100 |
2006/05/23 | 500 | 500 | 499 | 499 | 1,500 |
2006/05/22 | 500 | 509 | 500 | 501 | 3,000 |
2006/05/19 | 500 | 502 | 498 | 500 | 17,000 |
2006/05/18 | 522 | 523 | 500 | 500 | 7,500 |
2006/05/17 | 549 | 550 | 510 | 530 | 12,000 |
2006/05/16 | 557 | 561 | 550 | 551 | 3,500 |
2006/05/15 | 554 | 561 | 554 | 560 | 3,200 |
2006/05/12 | 550 | 570 | 550 | 553 | 14,500 |
2006/05/11 | 574 | 579 | 550 | 550 | 7,100 |
2006/05/10 | 590 | 595 | 571 | 580 | 2,900 |
2006/05/09 | 600 | 603 | 595 | 598 | 6,100 |
2006/05/08 | 599 | 606 | 599 | 601 | 5,200 |
2006/05/02 | 590 | 601 | 590 | 600 | 7,600 |
2006/05/01 | 585 | 591 | 585 | 590 | 4,600 |
2006/04/28 | 588 | 591 | 582 | 590 | 11,400 |
2006/04/27 | 585 | 591 | 579 | 590 | 10,000 |
2006/04/26 | 615 | 615 | 573 | 590 | 7,300 |
2006/04/25 | 615 | 615 | 613 | 614 | 600 |
2006/04/24 | 620 | 620 | 610 | 614 | 2,300 |
2006/04/21 | 626 | 627 | 615 | 620 | 8,300 |
2006/04/20 | 626 | 627 | 622 | 625 | 3,500 |
2006/04/19 | 620 | 623 | 620 | 622 | 8,900 |
2006/04/18 | 645 | 646 | 622 | 622 | 2,400 |
2006/04/17 | 654 | 655 | 650 | 650 | 2,900 |
2006/04/14 | 655 | 656 | 654 | 654 | 2,300 |
2006/04/13 | 645 | 651 | 645 | 651 | 9,000 |
2006/04/12 | 639 | 642 | 639 | 642 | 3,500 |
2006/04/11 | 638 | 641 | 638 | 639 | 3,100 |
2006/04/10 | 633 | 638 | 630 | 638 | 5,800 |
2006/04/07 | 640 | 640 | 633 | 634 | 2,400 |
2006/04/06 | 647 | 649 | 647 | 647 | 600 |
2006/04/05 | 652 | 653 | 650 | 650 | 1,600 |
2006/04/04 | 645 | 656 | 645 | 655 | 14,600 |
2006/04/03 | 652 | 653 | 649 | 650 | 14,900 |
2006/03/31 | 652 | 653 | 652 | 653 | 1,800 |
2006/03/30 | 651 | 655 | 645 | 655 | 4,200 |
2006/03/29 | 645 | 658 | 645 | 651 | 5,400 |
2006/03/28 | 635 | 650 | 635 | 645 | 11,500 |
2006/03/27 | 629 | 637 | 629 | 636 | 17,800 |
2006/03/24 | 627 | 638 | 611 | 630 | 22,700 |
2006/03/23 | 631 | 634 | 627 | 628 | 23,600 |
2006/03/22 | 628 | 630 | 627 | 630 | 11,200 |
2006/03/20 | 621 | 630 | 621 | 628 | 11,000 |
2006/03/17 | 609 | 620 | 607 | 620 | 13,100 |
2006/03/16 | 597 | 610 | 597 | 607 | 15,000 |
2006/03/15 | 595 | 600 | 595 | 597 | 5,000 |
2006/03/14 | 585 | 599 | 585 | 595 | 20,600 |
2006/03/13 | 585 | 591 | 583 | 585 | 3,200 |
2006/03/10 | 570 | 581 | 570 | 580 | 16,700 |
2006/03/09 | 571 | 575 | 569 | 569 | 5,600 |
2006/03/08 | 575 | 582 | 570 | 570 | 9,600 |
2006/03/07 | 597 | 598 | 583 | 589 | 2,600 |
2006/03/06 | 600 | 601 | 596 | 597 | 2,900 |
2006/03/03 | 595 | 618 | 593 | 601 | 5,100 |
2006/03/02 | 621 | 622 | 590 | 595 | 8,600 |
2006/03/01 | 622 | 623 | 580 | 621 | 31,100 |
2006/02/28 | 629 | 630 | 620 | 622 | 26,900 |
2006/02/27 | 614 | 630 | 614 | 625 | 15,200 |
2006/02/24 | 604 | 611 | 604 | 611 | 30,800 |
2006/02/23 | 599 | 605 | 591 | 605 | 27,100 |
2006/02/22 | 580 | 620 | 580 | 608 | 32,600 |
2006/02/21 | 575 | 583 | 574 | 575 | 61,700 |
2006/02/20 | 669 | 670 | 565 | 575 | 16,800 |
2006/02/17 | 678 | 680 | 660 | 670 | 13,900 |
2006/02/16 | 680 | 681 | 676 | 678 | 2,400 |
2006/02/15 | 671 | 676 | 671 | 676 | 6,200 |
2006/02/14 | 669 | 673 | 667 | 669 | 17,100 |
2006/02/13 | 679 | 684 | 669 | 669 | 13,100 |
2006/02/10 | 709 | 710 | 673 | 680 | 31,800 |
2006/02/09 | 729 | 730 | 694 | 700 | 31,600 |
2006/02/08 | 733 | 734 | 729 | 729 | 6,600 |
2006/02/07 | 735 | 736 | 731 | 734 | 3,800 |
2006/02/06 | 734 | 736 | 733 | 735 | 8,700 |
2006/02/03 | 730 | 735 | 729 | 735 | 7,300 |
2006/02/02 | 735 | 737 | 730 | 730 | 7,600 |
2006/02/01 | 736 | 738 | 734 | 735 | 5,900 |
2006/01/31 | 735 | 738 | 735 | 737 | 8,100 |
2006/01/30 | 733 | 739 | 733 | 735 | 5,600 |
2006/01/27 | 730 | 734 | 730 | 731 | 5,600 |
2006/01/26 | 734 | 735 | 729 | 730 | 6,900 |
2006/01/25 | 711 | 734 | 711 | 734 | 7,100 |
2006/01/24 | 699 | 706 | 699 | 706 | 5,200 |
2006/01/23 | 699 | 700 | 691 | 697 | 12,700 |
2006/01/20 | 684 | 703 | 680 | 690 | 9,400 |
2006/01/19 | 609 | 699 | 601 | 680 | 29,000 |
2006/01/18 | 700 | 701 | 595 | 630 | 28,600 |
2006/01/17 | 720 | 721 | 703 | 705 | 95,700 |
2006/01/16 | 739 | 740 | 715 | 720 | 24,700 |
2006/01/13 | 748 | 749 | 723 | 739 | 21,400 |
2006/01/12 | 748 | 751 | 748 | 749 | 12,300 |
2006/01/11 | 726 | 751 | 726 | 749 | 8,400 |
2006/01/10 | 700 | 725 | 700 | 725 | 17,200 |
2006/01/06 | 698 | 701 | 696 | 700 | 32,800 |
2006/01/05 | 700 | 701 | 698 | 699 | 12,400 |
2006/01/04 | 701 | 702 | 699 | 701 | 17,800 |