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 |
---|---|---|---|---|---|
2009/12/30 | 326 | 328 | 326 | 328 | 3,300 |
2009/12/29 | 330 | 330 | 328 | 328 | 7,000 |
2009/12/28 | 326 | 334 | 316 | 331 | 17,200 |
2009/12/25 | 346 | 348 | 346 | 346 | 1,000 |
2009/12/24 | 346 | 348 | 344 | 348 | 900 |
2009/12/22 | 345 | 350 | 343 | 346 | 800 |
2009/12/21 | 347 | 347 | 344 | 344 | 500 |
2009/12/18 | 349 | 350 | 340 | 345 | 2,800 |
2009/12/17 | 344 | 349 | 344 | 348 | 600 |
2009/12/16 | 342 | 345 | 342 | 343 | 1,100 |
2009/12/15 | 349 | 355 | 345 | 345 | 1,600 |
2009/12/14 | 341 | 348 | 341 | 348 | 7,300 |
2009/12/11 | 344 | 344 | 341 | 341 | 2,500 |
2009/12/10 | 340 | 344 | 340 | 344 | 1,000 |
2009/12/09 | 342 | 342 | 340 | 340 | 400 |
2009/12/08 | 338 | 341 | 338 | 341 | 1,200 |
2009/12/07 | 335 | 338 | 335 | 337 | 1,500 |
2009/12/04 | 330 | 334 | 330 | 331 | 1,100 |
2009/12/03 | 330 | 330 | 326 | 326 | 1,200 |
2009/12/02 | 328 | 328 | 324 | 324 | 300 |
2009/11/30 | 325 | 329 | 320 | 320 | 3,500 |
2009/11/27 | 321 | 325 | 321 | 325 | 400 |
2009/11/26 | 324 | 327 | 321 | 321 | 1,000 |
2009/11/25 | 327 | 327 | 322 | 322 | 600 |
2009/11/24 | 328 | 329 | 327 | 327 | 1,000 |
2009/11/20 | 307 | 328 | 307 | 327 | 2,500 |
2009/11/19 | 333 | 333 | 305 | 320 | 3,500 |
2009/11/18 | 334 | 334 | 316 | 330 | 2,200 |
2009/11/17 | 338 | 338 | 333 | 333 | 300 |
2009/11/16 | 338 | 343 | 334 | 334 | 2,700 |
2009/11/13 | 337 | 342 | 333 | 333 | 5,000 |
2009/11/12 | 339 | 339 | 336 | 337 | 12,300 |
2009/11/11 | 337 | 337 | 337 | 337 | 800 |
2009/11/10 | 339 | 339 | 337 | 338 | 1,300 |
2009/11/09 | 338 | 338 | 336 | 338 | 900 |
2009/11/06 | 330 | 338 | 330 | 338 | 1,000 |
2009/11/05 | 333 | 333 | 328 | 330 | 2,800 |
2009/11/04 | 330 | 330 | 323 | 330 | 3,700 |
2009/11/02 | 330 | 330 | 324 | 330 | 3,100 |
2009/10/30 | 334 | 335 | 334 | 335 | 1,000 |
2009/10/29 | 335 | 335 | 333 | 333 | 400 |
2009/10/28 | 335 | 340 | 334 | 334 | 800 |
2009/10/27 | 338 | 339 | 334 | 339 | 800 |
2009/10/26 | 335 | 337 | 335 | 337 | 500 |
2009/10/23 | 334 | 335 | 334 | 335 | 400 |
2009/10/22 | 334 | 334 | 333 | 333 | 500 |
2009/10/21 | 334 | 336 | 334 | 334 | 1,100 |
2009/10/20 | 327 | 334 | 327 | 334 | 1,700 |
2009/10/19 | 330 | 336 | 327 | 327 | 800 |
2009/10/16 | 335 | 335 | 330 | 330 | 600 |
2009/10/15 | 339 | 339 | 321 | 332 | 1,900 |
2009/10/14 | 331 | 340 | 331 | 340 | 8,900 |
2009/10/13 | 331 | 331 | 325 | 331 | 1,200 |
2009/10/09 | 323 | 331 | 323 | 331 | 600 |
2009/10/08 | 331 | 333 | 324 | 331 | 1,700 |
2009/10/07 | 325 | 331 | 324 | 331 | 2,900 |
2009/10/06 | 329 | 330 | 324 | 324 | 2,100 |
2009/10/05 | 330 | 330 | 328 | 329 | 1,000 |
2009/10/02 | 333 | 342 | 331 | 331 | 1,700 |
2009/10/01 | 341 | 341 | 328 | 332 | 2,500 |
2009/09/30 | 340 | 344 | 336 | 336 | 2,500 |
2009/09/29 | 339 | 342 | 338 | 340 | 1,300 |
2009/09/28 | 345 | 345 | 340 | 340 | 3,300 |
2009/09/25 | 342 | 342 | 340 | 340 | 2,700 |
2009/09/24 | 345 | 345 | 341 | 341 | 1,200 |
2009/09/18 | 343 | 345 | 338 | 345 | 2,600 |
2009/09/17 | 350 | 350 | 339 | 350 | 2,700 |
2009/09/16 | 352 | 353 | 351 | 351 | 600 |
2009/09/15 | 358 | 358 | 353 | 353 | 600 |
2009/09/14 | 341 | 359 | 341 | 359 | 8,900 |
2009/09/11 | 344 | 344 | 341 | 341 | 900 |
2009/09/10 | 348 | 348 | 344 | 344 | 600 |
2009/09/09 | 346 | 346 | 345 | 346 | 1,100 |
2009/09/08 | 345 | 346 | 345 | 346 | 1,300 |
2009/09/07 | 348 | 348 | 345 | 345 | 1,900 |
2009/09/04 | 349 | 349 | 346 | 347 | 400 |
2009/09/03 | 346 | 349 | 345 | 345 | 800 |
2009/09/02 | 350 | 350 | 346 | 350 | 1,500 |
2009/09/01 | 355 | 355 | 351 | 354 | 1,600 |
2009/08/31 | 355 | 355 | 352 | 355 | 3,700 |
2009/08/28 | 354 | 355 | 347 | 352 | 1,100 |
2009/08/27 | 358 | 358 | 351 | 355 | 2,500 |
2009/08/26 | 353 | 353 | 353 | 353 | 400 |
2009/08/25 | 358 | 358 | 357 | 357 | 500 |
2009/08/24 | 362 | 362 | 356 | 356 | 700 |
2009/08/21 | 361 | 362 | 354 | 361 | 800 |
2009/08/20 | 359 | 364 | 352 | 362 | 3,100 |
2009/08/19 | 358 | 364 | 358 | 363 | 600 |
2009/08/18 | 363 | 363 | 360 | 362 | 600 |
2009/08/17 | 364 | 364 | 356 | 356 | 900 |
2009/08/14 | 363 | 365 | 363 | 364 | 1,100 |
2009/08/13 | 364 | 364 | 363 | 363 | 200 |
2009/08/12 | 357 | 365 | 354 | 354 | 8,100 |
2009/08/11 | 355 | 355 | 355 | 355 | 600 |
2009/08/10 | 355 | 355 | 351 | 352 | 1,600 |
2009/08/07 | 353 | 355 | 350 | 352 | 1,700 |
2009/08/06 | 356 | 357 | 355 | 357 | 900 |
2009/08/05 | 350 | 360 | 350 | 355 | 2,200 |
2009/08/04 | 359 | 359 | 340 | 340 | 2,600 |
2009/08/03 | 360 | 360 | 360 | 360 | 900 |
2009/07/31 | 355 | 358 | 353 | 358 | 900 |
2009/07/30 | 358 | 358 | 353 | 358 | 1,200 |
2009/07/29 | 358 | 359 | 358 | 358 | 1,300 |
2009/07/27 | 358 | 358 | 353 | 353 | 1,200 |
2009/07/24 | 356 | 356 | 350 | 350 | 200 |
2009/07/23 | 351 | 351 | 351 | 351 | 100 |
2009/07/22 | 353 | 353 | 348 | 350 | 600 |
2009/07/21 | 358 | 358 | 355 | 355 | 700 |
2009/07/17 | 355 | 358 | 355 | 358 | 300 |
2009/07/16 | 360 | 360 | 346 | 346 | 4,700 |
2009/07/15 | 350 | 359 | 350 | 359 | 3,500 |
2009/07/14 | 340 | 351 | 340 | 350 | 5,100 |
2009/07/13 | 340 | 341 | 316 | 330 | 4,800 |
2009/07/10 | 353 | 353 | 344 | 344 | 1,600 |
2009/07/09 | 350 | 354 | 350 | 354 | 300 |
2009/07/08 | 350 | 355 | 350 | 355 | 1,300 |
2009/07/07 | 358 | 358 | 354 | 354 | 1,400 |
2009/07/06 | 351 | 360 | 351 | 360 | 2,400 |
2009/07/03 | 355 | 359 | 350 | 351 | 4,600 |
2009/07/02 | 357 | 357 | 351 | 355 | 2,100 |
2009/07/01 | 355 | 355 | 346 | 350 | 8,200 |
2009/06/30 | 340 | 355 | 340 | 355 | 4,800 |
2009/06/29 | 339 | 340 | 339 | 340 | 800 |
2009/06/26 | 346 | 346 | 344 | 345 | 800 |
2009/06/25 | 347 | 347 | 325 | 345 | 1,600 |
2009/06/24 | 350 | 350 | 348 | 348 | 400 |
2009/06/23 | 345 | 345 | 340 | 340 | 1,600 |
2009/06/22 | 350 | 355 | 346 | 347 | 5,200 |
2009/06/19 | 341 | 344 | 341 | 344 | 300 |
2009/06/18 | 355 | 355 | 340 | 340 | 800 |
2009/06/17 | 350 | 355 | 350 | 352 | 1,500 |
2009/06/16 | 345 | 355 | 335 | 350 | 5,900 |
2009/06/15 | 335 | 345 | 335 | 345 | 5,600 |
2009/06/12 | 335 | 335 | 330 | 335 | 10,000 |
2009/06/11 | 323 | 330 | 322 | 330 | 1,700 |
2009/06/10 | 322 | 323 | 321 | 323 | 1,200 |
2009/06/09 | 320 | 321 | 315 | 321 | 900 |
2009/06/08 | 321 | 321 | 320 | 321 | 900 |
2009/06/05 | 318 | 320 | 313 | 313 | 2,700 |
2009/06/04 | 318 | 318 | 317 | 318 | 600 |
2009/06/03 | 318 | 318 | 314 | 315 | 1,200 |
2009/06/02 | 317 | 318 | 311 | 311 | 2,800 |
2009/06/01 | 318 | 318 | 313 | 317 | 600 |
2009/05/29 | 312 | 318 | 310 | 314 | 2,900 |
2009/05/28 | 310 | 310 | 310 | 310 | 100 |
2009/05/27 | 310 | 311 | 309 | 310 | 800 |
2009/05/26 | 305 | 309 | 305 | 309 | 300 |
2009/05/25 | 307 | 307 | 307 | 307 | 900 |
2009/05/22 | 305 | 307 | 304 | 307 | 1,200 |
2009/05/21 | 305 | 306 | 305 | 305 | 600 |
2009/05/20 | 304 | 305 | 302 | 305 | 1,100 |
2009/05/19 | 300 | 302 | 300 | 300 | 1,600 |
2009/05/18 | 300 | 301 | 298 | 301 | 900 |
2009/05/15 | 297 | 298 | 296 | 298 | 1,000 |
2009/05/14 | 298 | 299 | 296 | 296 | 4,400 |
2009/05/13 | 298 | 299 | 294 | 294 | 7,200 |
2009/05/12 | 291 | 298 | 291 | 298 | 5,200 |
2009/05/11 | 286 | 291 | 284 | 290 | 3,600 |
2009/05/08 | 291 | 295 | 285 | 287 | 12,200 |
2009/05/07 | 295 | 296 | 290 | 290 | 5,000 |
2009/05/01 | 295 | 298 | 295 | 296 | 900 |
2009/04/30 | 292 | 297 | 290 | 297 | 2,700 |
2009/04/28 | 296 | 296 | 291 | 291 | 1,000 |
2009/04/27 | 296 | 296 | 293 | 296 | 800 |
2009/04/24 | 291 | 294 | 290 | 294 | 600 |
2009/04/23 | 294 | 294 | 285 | 290 | 9,900 |
2009/04/22 | 292 | 298 | 290 | 293 | 3,000 |
2009/04/21 | 292 | 292 | 290 | 291 | 1,000 |
2009/04/20 | 295 | 298 | 290 | 290 | 3,600 |
2009/04/17 | 291 | 298 | 289 | 298 | 5,000 |
2009/04/16 | 298 | 298 | 292 | 292 | 2,200 |
2009/04/15 | 297 | 297 | 296 | 296 | 600 |
2009/04/14 | 298 | 298 | 295 | 295 | 11,400 |
2009/04/13 | 298 | 298 | 298 | 298 | 1,000 |
2009/04/10 | 305 | 305 | 298 | 298 | 4,200 |
2009/04/09 | 306 | 306 | 303 | 303 | 2,000 |
2009/04/08 | 305 | 316 | 305 | 306 | 1,700 |
2009/04/07 | 320 | 320 | 305 | 305 | 2,600 |
2009/04/06 | 322 | 325 | 322 | 325 | 300 |
2009/04/03 | 310 | 320 | 310 | 320 | 200 |
2009/04/02 | 316 | 319 | 310 | 310 | 900 |
2009/04/01 | 316 | 316 | 316 | 316 | 100 |
2009/03/31 | 312 | 315 | 312 | 315 | 800 |
2009/03/30 | 314 | 314 | 313 | 313 | 500 |
2009/03/27 | 308 | 315 | 308 | 315 | 400 |
2009/03/26 | 308 | 308 | 308 | 308 | 200 |
2009/03/25 | 311 | 313 | 306 | 313 | 600 |
2009/03/24 | 317 | 317 | 306 | 306 | 800 |
2009/03/23 | 310 | 315 | 310 | 310 | 1,000 |
2009/03/18 | 311 | 320 | 300 | 320 | 1,700 |
2009/03/17 | 309 | 310 | 309 | 310 | 500 |
2009/03/16 | 324 | 324 | 306 | 309 | 3,000 |
2009/03/13 | 316 | 325 | 315 | 325 | 7,400 |
2009/03/12 | 301 | 315 | 301 | 315 | 5,100 |
2009/03/11 | 297 | 306 | 297 | 301 | 600 |
2009/03/10 | 300 | 301 | 295 | 295 | 1,100 |
2009/03/09 | 303 | 303 | 302 | 302 | 800 |
2009/03/06 | 302 | 302 | 302 | 302 | 100 |
2009/03/05 | 303 | 309 | 303 | 308 | 500 |
2009/03/04 | 306 | 306 | 306 | 306 | 200 |
2009/03/03 | 305 | 307 | 300 | 306 | 800 |
2009/03/02 | 311 | 311 | 305 | 310 | 1,200 |
2009/02/27 | 311 | 312 | 310 | 312 | 600 |
2009/02/26 | 309 | 312 | 309 | 310 | 900 |
2009/02/25 | 320 | 329 | 303 | 319 | 2,700 |
2009/02/24 | 281 | 325 | 281 | 325 | 7,700 |
2009/02/23 | 343 | 345 | 340 | 341 | 4,800 |
2009/02/20 | 340 | 340 | 339 | 340 | 1,600 |
2009/02/19 | 340 | 345 | 338 | 338 | 2,700 |
2009/02/18 | 350 | 350 | 340 | 340 | 4,000 |
2009/02/17 | 348 | 349 | 344 | 344 | 900 |
2009/02/16 | 343 | 350 | 343 | 350 | 2,100 |
2009/02/13 | 345 | 351 | 344 | 351 | 8,000 |
2009/02/12 | 346 | 346 | 344 | 345 | 600 |
2009/02/10 | 346 | 346 | 344 | 344 | 700 |
2009/02/09 | 350 | 350 | 344 | 344 | 600 |
2009/02/06 | 345 | 345 | 344 | 344 | 900 |
2009/02/05 | 345 | 345 | 342 | 342 | 1,100 |
2009/02/04 | 340 | 345 | 336 | 338 | 1,700 |
2009/02/03 | 340 | 340 | 337 | 340 | 1,300 |
2009/02/02 | 335 | 339 | 335 | 337 | 2,500 |
2009/01/30 | 327 | 334 | 327 | 334 | 900 |
2009/01/29 | 331 | 333 | 327 | 327 | 1,700 |
2009/01/28 | 324 | 332 | 323 | 332 | 1,200 |
2009/01/27 | 325 | 330 | 321 | 321 | 1,800 |
2009/01/26 | 330 | 330 | 320 | 327 | 3,300 |
2009/01/23 | 337 | 337 | 330 | 332 | 2,000 |
2009/01/22 | 342 | 342 | 337 | 337 | 400 |
2009/01/21 | 340 | 340 | 332 | 337 | 1,500 |
2009/01/20 | 342 | 343 | 341 | 341 | 700 |
2009/01/19 | 344 | 345 | 342 | 342 | 600 |
2009/01/16 | 331 | 356 | 331 | 345 | 3,700 |
2009/01/15 | 349 | 350 | 344 | 348 | 4,100 |
2009/01/14 | 340 | 348 | 340 | 348 | 5,500 |
2009/01/13 | 342 | 342 | 335 | 340 | 1,900 |
2009/01/09 | 335 | 342 | 335 | 342 | 1,800 |
2009/01/08 | 337 | 340 | 337 | 339 | 600 |
2009/01/07 | 336 | 340 | 336 | 338 | 1,000 |
2009/01/06 | 340 | 342 | 339 | 339 | 2,000 |
2009/01/05 | 340 | 342 | 340 | 340 | 900 |