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 |
---|---|---|---|---|---|
2008/12/30 | 339 | 339 | 337 | 337 | 400 |
2008/12/29 | 339 | 339 | 326 | 339 | 6,600 |
2008/12/26 | 320 | 330 | 320 | 330 | 2,300 |
2008/12/25 | 323 | 323 | 321 | 323 | 1,600 |
2008/12/24 | 323 | 324 | 323 | 323 | 600 |
2008/12/22 | 322 | 327 | 322 | 323 | 1,300 |
2008/12/19 | 317 | 320 | 317 | 320 | 500 |
2008/12/18 | 330 | 330 | 316 | 316 | 5,000 |
2008/12/17 | 335 | 335 | 325 | 325 | 2,000 |
2008/12/16 | 342 | 342 | 320 | 335 | 2,300 |
2008/12/15 | 343 | 343 | 339 | 343 | 2,300 |
2008/12/12 | 335 | 343 | 331 | 343 | 8,500 |
2008/12/11 | 329 | 331 | 318 | 331 | 1,300 |
2008/12/10 | 329 | 329 | 329 | 329 | 600 |
2008/12/09 | 326 | 326 | 320 | 322 | 1,800 |
2008/12/08 | 321 | 325 | 321 | 325 | 200 |
2008/12/05 | 320 | 332 | 320 | 321 | 1,000 |
2008/12/04 | 333 | 333 | 333 | 333 | 100 |
2008/12/03 | 326 | 330 | 323 | 323 | 900 |
2008/12/02 | 337 | 337 | 325 | 326 | 800 |
2008/12/01 | 330 | 338 | 326 | 338 | 600 |
2008/11/28 | 326 | 330 | 324 | 330 | 1,600 |
2008/11/27 | 332 | 335 | 326 | 326 | 700 |
2008/11/26 | 349 | 349 | 332 | 342 | 5,400 |
2008/11/25 | 325 | 325 | 323 | 323 | 800 |
2008/11/21 | 330 | 330 | 320 | 325 | 1,300 |
2008/11/20 | 331 | 338 | 331 | 334 | 1,000 |
2008/11/19 | 350 | 352 | 345 | 350 | 6,500 |
2008/11/18 | 334 | 350 | 333 | 350 | 5,300 |
2008/11/17 | 328 | 334 | 328 | 334 | 4,000 |
2008/11/14 | 318 | 322 | 318 | 322 | 1,900 |
2008/11/13 | 306 | 314 | 306 | 314 | 1,800 |
2008/11/12 | 298 | 306 | 298 | 306 | 1,700 |
2008/11/11 | 299 | 299 | 287 | 298 | 800 |
2008/11/10 | 286 | 298 | 286 | 287 | 1,600 |
2008/11/07 | 285 | 292 | 285 | 286 | 600 |
2008/11/06 | 287 | 294 | 280 | 292 | 3,400 |
2008/11/05 | 289 | 291 | 281 | 291 | 1,400 |
2008/11/04 | 270 | 287 | 270 | 287 | 1,300 |
2008/10/31 | 250 | 270 | 250 | 270 | 5,400 |
2008/10/30 | 238 | 248 | 238 | 245 | 2,900 |
2008/10/29 | 240 | 240 | 238 | 240 | 5,100 |
2008/10/28 | 230 | 240 | 225 | 240 | 2,800 |
2008/10/27 | 243 | 260 | 242 | 242 | 4,100 |
2008/10/24 | 268 | 275 | 242 | 242 | 3,700 |
2008/10/23 | 269 | 272 | 268 | 269 | 1,300 |
2008/10/22 | 264 | 264 | 258 | 264 | 1,000 |
2008/10/21 | 259 | 260 | 258 | 260 | 2,600 |
2008/10/20 | 259 | 259 | 255 | 258 | 1,100 |
2008/10/17 | 253 | 265 | 225 | 260 | 3,800 |
2008/10/16 | 238 | 248 | 238 | 248 | 6,700 |
2008/10/15 | 250 | 260 | 235 | 240 | 7,200 |
2008/10/14 | 241 | 241 | 231 | 235 | 5,000 |
2008/10/10 | 207 | 207 | 198 | 199 | 6,500 |
2008/10/09 | 207 | 215 | 198 | 207 | 23,900 |
2008/10/08 | 220 | 233 | 215 | 215 | 7,600 |
2008/10/07 | 237 | 250 | 235 | 245 | 14,400 |
2008/10/06 | 279 | 280 | 271 | 272 | 1,100 |
2008/10/03 | 285 | 285 | 278 | 280 | 1,100 |
2008/10/02 | 287 | 287 | 287 | 287 | 200 |
2008/10/01 | 276 | 285 | 276 | 285 | 2,100 |
2008/09/30 | 285 | 285 | 279 | 279 | 1,700 |
2008/09/29 | 282 | 283 | 280 | 282 | 2,900 |
2008/09/26 | 290 | 290 | 285 | 286 | 2,200 |
2008/09/25 | 294 | 294 | 290 | 290 | 1,000 |
2008/09/24 | 286 | 290 | 286 | 290 | 1,400 |
2008/09/22 | 290 | 290 | 287 | 287 | 2,300 |
2008/09/19 | 292 | 292 | 288 | 290 | 2,300 |
2008/09/18 | 293 | 295 | 290 | 290 | 1,600 |
2008/09/17 | 298 | 298 | 293 | 293 | 2,500 |
2008/09/16 | 305 | 305 | 303 | 303 | 2,000 |
2008/09/12 | 295 | 305 | 295 | 305 | 10,100 |
2008/09/11 | 291 | 295 | 290 | 295 | 700 |
2008/09/10 | 294 | 295 | 290 | 290 | 4,500 |
2008/09/09 | 296 | 296 | 295 | 295 | 600 |
2008/09/08 | 291 | 295 | 290 | 295 | 4,700 |
2008/09/05 | 298 | 298 | 296 | 296 | 300 |
2008/09/04 | 298 | 299 | 296 | 298 | 1,800 |
2008/09/03 | 302 | 302 | 300 | 300 | 2,400 |
2008/09/02 | 302 | 302 | 301 | 301 | 2,300 |
2008/09/01 | 302 | 310 | 301 | 306 | 1,900 |
2008/08/29 | 301 | 301 | 301 | 301 | 400 |
2008/08/28 | 302 | 303 | 301 | 301 | 600 |
2008/08/27 | 305 | 306 | 301 | 303 | 1,400 |
2008/08/26 | 306 | 307 | 305 | 306 | 2,800 |
2008/08/25 | 311 | 313 | 308 | 308 | 2,800 |
2008/08/22 | 310 | 310 | 309 | 310 | 700 |
2008/08/21 | 305 | 308 | 305 | 308 | 500 |
2008/08/20 | 311 | 311 | 307 | 307 | 1,000 |
2008/08/19 | 309 | 313 | 308 | 308 | 1,700 |
2008/08/18 | 310 | 310 | 308 | 308 | 900 |
2008/08/15 | 308 | 310 | 308 | 308 | 500 |
2008/08/14 | 309 | 310 | 307 | 310 | 2,800 |
2008/08/13 | 309 | 309 | 307 | 307 | 2,800 |
2008/08/12 | 310 | 311 | 309 | 310 | 10,100 |
2008/08/11 | 317 | 317 | 309 | 309 | 3,200 |
2008/08/08 | 317 | 317 | 316 | 317 | 500 |
2008/08/07 | 319 | 319 | 318 | 319 | 1,000 |
2008/08/06 | 320 | 320 | 319 | 320 | 700 |
2008/08/05 | 324 | 324 | 320 | 321 | 900 |
2008/08/04 | 326 | 326 | 324 | 324 | 1,000 |
2008/08/01 | 327 | 327 | 325 | 325 | 400 |
2008/07/31 | 326 | 327 | 325 | 327 | 700 |
2008/07/30 | 324 | 325 | 320 | 324 | 2,400 |
2008/07/29 | 321 | 321 | 320 | 320 | 600 |
2008/07/28 | 316 | 320 | 316 | 320 | 600 |
2008/07/25 | 313 | 313 | 309 | 313 | 500 |
2008/07/24 | 310 | 310 | 307 | 309 | 2,400 |
2008/07/23 | 311 | 311 | 308 | 308 | 2,600 |
2008/07/22 | 314 | 314 | 311 | 311 | 1,000 |
2008/07/18 | 315 | 315 | 314 | 314 | 600 |
2008/07/17 | 315 | 315 | 311 | 314 | 1,100 |
2008/07/16 | 314 | 314 | 308 | 314 | 2,600 |
2008/07/15 | 310 | 314 | 308 | 310 | 3,900 |
2008/07/14 | 317 | 318 | 310 | 317 | 12,300 |
2008/07/11 | 320 | 320 | 319 | 319 | 1,800 |
2008/07/10 | 324 | 324 | 319 | 321 | 3,300 |
2008/07/09 | 326 | 327 | 325 | 326 | 4,000 |
2008/07/08 | 333 | 333 | 328 | 328 | 7,400 |
2008/07/07 | 334 | 334 | 334 | 334 | 900 |
2008/07/04 | 334 | 335 | 333 | 334 | 6,200 |
2008/07/03 | 333 | 363 | 333 | 333 | 17,400 |
2008/07/02 | 334 | 335 | 333 | 333 | 700 |
2008/07/01 | 336 | 336 | 332 | 334 | 4,300 |
2008/06/30 | 335 | 339 | 335 | 339 | 600 |
2008/06/27 | 334 | 336 | 334 | 335 | 2,100 |
2008/06/26 | 335 | 335 | 334 | 335 | 400 |
2008/06/25 | 336 | 336 | 333 | 335 | 2,400 |
2008/06/24 | 340 | 340 | 336 | 336 | 2,700 |
2008/06/23 | 340 | 340 | 339 | 340 | 1,900 |
2008/06/20 | 340 | 340 | 337 | 339 | 1,100 |
2008/06/19 | 336 | 340 | 336 | 340 | 1,100 |
2008/06/18 | 339 | 339 | 338 | 338 | 1,300 |
2008/06/17 | 341 | 341 | 339 | 339 | 900 |
2008/06/16 | 339 | 341 | 339 | 341 | 2,600 |
2008/06/13 | 340 | 340 | 336 | 339 | 10,600 |
2008/06/12 | 337 | 341 | 336 | 341 | 6,200 |
2008/06/11 | 337 | 337 | 336 | 336 | 1,300 |
2008/06/10 | 335 | 338 | 335 | 337 | 3,100 |
2008/06/09 | 335 | 335 | 332 | 335 | 4,000 |
2008/06/06 | 335 | 337 | 333 | 333 | 4,400 |
2008/06/05 | 338 | 338 | 337 | 337 | 1,400 |
2008/06/04 | 339 | 339 | 334 | 337 | 2,300 |
2008/06/03 | 343 | 344 | 337 | 337 | 1,400 |
2008/06/02 | 342 | 344 | 333 | 344 | 2,000 |
2008/05/30 | 340 | 344 | 334 | 340 | 6,100 |
2008/05/29 | 339 | 340 | 338 | 339 | 1,900 |
2008/05/28 | 339 | 339 | 339 | 339 | 3,700 |
2008/05/27 | 339 | 339 | 338 | 338 | 2,100 |
2008/05/26 | 340 | 340 | 338 | 339 | 700 |
2008/05/23 | 338 | 340 | 336 | 340 | 1,800 |
2008/05/22 | 341 | 341 | 339 | 340 | 3,200 |
2008/05/21 | 342 | 345 | 342 | 342 | 1,700 |
2008/05/20 | 343 | 343 | 342 | 342 | 2,200 |
2008/05/19 | 343 | 345 | 343 | 343 | 4,700 |
2008/05/16 | 345 | 347 | 343 | 344 | 1,800 |
2008/05/15 | 350 | 355 | 345 | 345 | 8,100 |
2008/05/14 | 354 | 354 | 350 | 354 | 3,300 |
2008/05/13 | 350 | 350 | 343 | 345 | 8,400 |
2008/05/12 | 344 | 345 | 343 | 343 | 3,300 |
2008/05/09 | 348 | 348 | 344 | 344 | 1,300 |
2008/05/08 | 345 | 346 | 341 | 346 | 4,400 |
2008/05/07 | 341 | 346 | 340 | 345 | 3,200 |
2008/05/02 | 345 | 346 | 342 | 342 | 2,500 |
2008/05/01 | 347 | 347 | 345 | 345 | 2,800 |
2008/04/30 | 345 | 347 | 345 | 347 | 2,400 |
2008/04/28 | 347 | 347 | 346 | 347 | 3,100 |
2008/04/25 | 349 | 349 | 347 | 347 | 200 |
2008/04/24 | 350 | 350 | 349 | 349 | 1,200 |
2008/04/23 | 350 | 355 | 350 | 352 | 1,000 |
2008/04/22 | 360 | 360 | 342 | 346 | 2,000 |
2008/04/21 | 360 | 360 | 357 | 360 | 1,400 |
2008/04/18 | 362 | 362 | 360 | 360 | 900 |
2008/04/17 | 360 | 362 | 360 | 362 | 1,100 |
2008/04/16 | 360 | 360 | 360 | 360 | 1,000 |
2008/04/15 | 363 | 363 | 361 | 361 | 600 |
2008/04/14 | 364 | 364 | 363 | 364 | 14,200 |
2008/04/11 | 363 | 365 | 363 | 364 | 1,000 |
2008/04/10 | 368 | 369 | 363 | 363 | 1,000 |
2008/04/09 | 369 | 369 | 369 | 369 | 700 |
2008/04/08 | 369 | 369 | 369 | 369 | 2,500 |
2008/04/07 | 370 | 370 | 369 | 370 | 2,300 |
2008/04/04 | 367 | 373 | 367 | 370 | 2,800 |
2008/04/03 | 356 | 366 | 356 | 366 | 1,900 |
2008/04/02 | 365 | 368 | 354 | 366 | 3,200 |
2008/04/01 | 379 | 380 | 361 | 374 | 9,200 |
2008/03/31 | 399 | 402 | 399 | 402 | 1,800 |
2008/03/28 | 405 | 405 | 405 | 405 | 100 |
2008/03/27 | 405 | 405 | 405 | 405 | 3,800 |
2008/03/26 | 401 | 401 | 400 | 401 | 900 |
2008/03/25 | 400 | 400 | 400 | 400 | 1,300 |
2008/03/24 | 391 | 401 | 390 | 400 | 2,700 |
2008/03/21 | 379 | 395 | 377 | 391 | 4,000 |
2008/03/19 | 380 | 381 | 376 | 380 | 5,000 |
2008/03/18 | 396 | 397 | 394 | 395 | 4,700 |
2008/03/17 | 404 | 405 | 400 | 400 | 1,400 |
2008/03/14 | 414 | 415 | 404 | 411 | 3,200 |
2008/03/13 | 415 | 415 | 397 | 415 | 3,600 |
2008/03/12 | 398 | 416 | 398 | 415 | 16,200 |
2008/03/11 | 399 | 400 | 396 | 396 | 1,600 |
2008/03/10 | 401 | 402 | 399 | 400 | 2,800 |
2008/03/07 | 404 | 405 | 402 | 402 | 2,600 |
2008/03/06 | 400 | 404 | 400 | 403 | 2,600 |
2008/03/05 | 404 | 404 | 399 | 400 | 3,400 |
2008/03/04 | 405 | 406 | 404 | 404 | 1,500 |
2008/03/03 | 405 | 406 | 402 | 405 | 4,600 |
2008/02/29 | 413 | 414 | 409 | 410 | 1,600 |
2008/02/28 | 411 | 415 | 410 | 413 | 3,500 |
2008/02/27 | 419 | 420 | 411 | 412 | 5,200 |
2008/02/26 | 420 | 427 | 415 | 427 | 7,800 |
2008/02/25 | 440 | 443 | 439 | 442 | 8,800 |
2008/02/22 | 439 | 442 | 437 | 440 | 8,800 |
2008/02/21 | 434 | 440 | 434 | 437 | 2,800 |
2008/02/20 | 438 | 440 | 434 | 436 | 5,500 |
2008/02/19 | 438 | 440 | 435 | 436 | 2,500 |
2008/02/18 | 430 | 438 | 430 | 438 | 1,800 |
2008/02/15 | 435 | 437 | 435 | 435 | 3,300 |
2008/02/14 | 435 | 437 | 430 | 436 | 2,500 |
2008/02/13 | 428 | 437 | 427 | 428 | 16,900 |
2008/02/12 | 429 | 430 | 427 | 427 | 17,700 |
2008/02/08 | 420 | 430 | 420 | 425 | 10,900 |
2008/02/07 | 416 | 421 | 415 | 420 | 8,000 |
2008/02/06 | 416 | 418 | 414 | 416 | 5,500 |
2008/02/05 | 417 | 418 | 415 | 415 | 3,800 |
2008/02/04 | 420 | 421 | 417 | 418 | 1,600 |
2008/02/01 | 418 | 419 | 416 | 417 | 2,400 |
2008/01/31 | 418 | 418 | 414 | 417 | 3,400 |
2008/01/30 | 418 | 419 | 418 | 418 | 900 |
2008/01/29 | 420 | 421 | 417 | 418 | 1,900 |
2008/01/28 | 419 | 421 | 412 | 421 | 4,200 |
2008/01/25 | 414 | 430 | 412 | 412 | 3,700 |
2008/01/24 | 419 | 420 | 411 | 413 | 2,200 |
2008/01/23 | 404 | 420 | 403 | 420 | 3,100 |
2008/01/22 | 409 | 410 | 403 | 403 | 3,800 |
2008/01/21 | 411 | 412 | 408 | 411 | 5,400 |
2008/01/18 | 410 | 412 | 410 | 411 | 4,000 |
2008/01/17 | 408 | 411 | 405 | 410 | 6,800 |
2008/01/16 | 440 | 441 | 410 | 414 | 11,800 |
2008/01/15 | 435 | 449 | 434 | 449 | 14,500 |
2008/01/11 | 434 | 435 | 429 | 435 | 9,100 |
2008/01/10 | 439 | 440 | 435 | 435 | 1,500 |
2008/01/09 | 435 | 437 | 435 | 437 | 6,500 |
2008/01/08 | 441 | 441 | 435 | 435 | 2,200 |
2008/01/07 | 436 | 440 | 433 | 440 | 9,000 |
2008/01/04 | 450 | 461 | 430 | 435 | 6,700 |