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 |
---|---|---|---|---|---|
2013/12/30 | 492 | 500 | 490 | 500 | 9,800 |
2013/12/27 | 486 | 489 | 486 | 489 | 4,200 |
2013/12/26 | 471 | 485 | 471 | 485 | 5,300 |
2013/12/25 | 466 | 468 | 465 | 467 | 5,200 |
2013/12/24 | 467 | 470 | 465 | 468 | 7,200 |
2013/12/20 | 465 | 470 | 465 | 468 | 4,000 |
2013/12/19 | 470 | 472 | 465 | 465 | 3,600 |
2013/12/18 | 473 | 474 | 468 | 470 | 1,700 |
2013/12/17 | 465 | 475 | 465 | 471 | 4,000 |
2013/12/16 | 473 | 473 | 463 | 465 | 8,300 |
2013/12/13 | 477 | 477 | 472 | 477 | 2,700 |
2013/12/12 | 477 | 480 | 476 | 477 | 5,200 |
2013/12/11 | 481 | 481 | 477 | 477 | 2,200 |
2013/12/10 | 479 | 482 | 470 | 477 | 14,900 |
2013/12/09 | 478 | 479 | 478 | 479 | 1,600 |
2013/12/06 | 476 | 483 | 475 | 478 | 3,200 |
2013/12/05 | 482 | 484 | 475 | 484 | 3,100 |
2013/12/04 | 480 | 485 | 480 | 484 | 4,600 |
2013/12/03 | 475 | 491 | 475 | 489 | 12,100 |
2013/12/02 | 465 | 471 | 465 | 471 | 5,900 |
2013/11/29 | 455 | 461 | 455 | 461 | 3,900 |
2013/11/28 | 456 | 459 | 455 | 455 | 3,900 |
2013/11/27 | 456 | 457 | 454 | 456 | 2,400 |
2013/11/26 | 458 | 458 | 453 | 456 | 2,800 |
2013/11/25 | 457 | 457 | 454 | 454 | 1,800 |
2013/11/22 | 458 | 458 | 452 | 455 | 3,000 |
2013/11/21 | 455 | 456 | 452 | 456 | 3,300 |
2013/11/20 | 451 | 453 | 450 | 451 | 2,000 |
2013/11/19 | 455 | 455 | 449 | 450 | 3,900 |
2013/11/18 | 451 | 453 | 451 | 452 | 2,900 |
2013/11/15 | 450 | 451 | 449 | 450 | 2,900 |
2013/11/14 | 447 | 450 | 446 | 449 | 3,800 |
2013/11/13 | 447 | 448 | 445 | 447 | 3,200 |
2013/11/12 | 445 | 446 | 442 | 442 | 9,800 |
2013/11/11 | 447 | 449 | 442 | 444 | 6,400 |
2013/11/08 | 444 | 445 | 441 | 444 | 2,900 |
2013/11/07 | 444 | 444 | 442 | 442 | 1,900 |
2013/11/06 | 444 | 444 | 441 | 441 | 3,700 |
2013/11/05 | 445 | 445 | 440 | 441 | 4,500 |
2013/11/01 | 450 | 452 | 439 | 445 | 7,300 |
2013/10/31 | 448 | 452 | 448 | 450 | 3,000 |
2013/10/30 | 449 | 450 | 446 | 449 | 4,000 |
2013/10/29 | 450 | 450 | 447 | 449 | 2,100 |
2013/10/28 | 445 | 450 | 445 | 450 | 5,000 |
2013/10/25 | 444 | 444 | 440 | 443 | 2,100 |
2013/10/24 | 441 | 442 | 438 | 440 | 2,300 |
2013/10/23 | 440 | 440 | 439 | 440 | 2,200 |
2013/10/22 | 438 | 440 | 438 | 440 | 1,200 |
2013/10/21 | 437 | 440 | 436 | 440 | 2,700 |
2013/10/18 | 441 | 441 | 435 | 435 | 6,600 |
2013/10/17 | 440 | 442 | 440 | 440 | 1,900 |
2013/10/16 | 442 | 442 | 437 | 439 | 2,000 |
2013/10/15 | 442 | 443 | 438 | 442 | 6,100 |
2013/10/11 | 438 | 442 | 437 | 442 | 1,900 |
2013/10/10 | 440 | 440 | 436 | 436 | 1,300 |
2013/10/09 | 435 | 438 | 433 | 435 | 2,000 |
2013/10/08 | 432 | 437 | 432 | 435 | 1,100 |
2013/10/07 | 436 | 436 | 432 | 432 | 2,300 |
2013/10/04 | 437 | 437 | 436 | 437 | 1,000 |
2013/10/03 | 438 | 438 | 435 | 436 | 1,000 |
2013/10/02 | 437 | 440 | 437 | 438 | 4,300 |
2013/10/01 | 435 | 436 | 434 | 435 | 2,300 |
2013/09/30 | 439 | 439 | 435 | 437 | 5,800 |
2013/09/27 | 437 | 440 | 435 | 438 | 3,800 |
2013/09/26 | 437 | 437 | 435 | 436 | 1,700 |
2013/09/25 | 435 | 435 | 433 | 433 | 2,900 |
2013/09/24 | 435 | 435 | 430 | 433 | 2,300 |
2013/09/20 | 433 | 433 | 428 | 428 | 2,700 |
2013/09/19 | 435 | 435 | 429 | 431 | 1,900 |
2013/09/18 | 430 | 433 | 429 | 432 | 3,200 |
2013/09/17 | 428 | 430 | 428 | 428 | 1,400 |
2013/09/13 | 428 | 428 | 426 | 426 | 1,300 |
2013/09/12 | 430 | 430 | 428 | 428 | 4,800 |
2013/09/11 | 429 | 431 | 428 | 430 | 900 |
2013/09/10 | 428 | 430 | 428 | 428 | 900 |
2013/09/09 | 425 | 431 | 425 | 425 | 3,000 |
2013/09/06 | 419 | 420 | 419 | 420 | 1,100 |
2013/09/05 | 419 | 419 | 418 | 419 | 1,200 |
2013/09/04 | 419 | 419 | 417 | 419 | 1,200 |
2013/09/03 | 419 | 419 | 417 | 418 | 1,900 |
2013/09/02 | 416 | 418 | 416 | 418 | 2,200 |
2013/08/30 | 423 | 423 | 415 | 415 | 12,700 |
2013/08/29 | 422 | 425 | 421 | 421 | 2,200 |
2013/08/28 | 421 | 425 | 421 | 424 | 3,200 |
2013/08/27 | 437 | 437 | 434 | 434 | 800 |
2013/08/26 | 436 | 438 | 435 | 437 | 1,900 |
2013/08/23 | 434 | 436 | 434 | 436 | 1,600 |
2013/08/22 | 433 | 435 | 433 | 434 | 800 |
2013/08/21 | 436 | 436 | 433 | 433 | 700 |
2013/08/20 | 433 | 435 | 433 | 433 | 1,500 |
2013/08/19 | 434 | 435 | 433 | 433 | 900 |
2013/08/16 | 431 | 433 | 430 | 433 | 1,200 |
2013/08/15 | 430 | 433 | 429 | 431 | 2,800 |
2013/08/14 | 434 | 435 | 425 | 429 | 4,100 |
2013/08/13 | 431 | 437 | 429 | 434 | 6,700 |
2013/08/12 | 432 | 433 | 429 | 430 | 1,800 |
2013/08/09 | 433 | 434 | 430 | 432 | 2,100 |
2013/08/08 | 433 | 433 | 432 | 433 | 800 |
2013/08/07 | 432 | 433 | 432 | 432 | 900 |
2013/08/06 | 431 | 433 | 430 | 431 | 1,600 |
2013/08/05 | 429 | 431 | 429 | 429 | 2,700 |
2013/08/02 | 429 | 432 | 429 | 432 | 2,000 |
2013/08/01 | 429 | 431 | 429 | 430 | 1,000 |
2013/07/31 | 433 | 433 | 430 | 430 | 1,600 |
2013/07/30 | 432 | 433 | 430 | 433 | 1,500 |
2013/07/29 | 435 | 436 | 433 | 433 | 2,000 |
2013/07/26 | 436 | 437 | 434 | 434 | 1,100 |
2013/07/25 | 432 | 436 | 432 | 435 | 3,300 |
2013/07/24 | 432 | 432 | 431 | 432 | 1,900 |
2013/07/23 | 434 | 435 | 431 | 431 | 1,800 |
2013/07/22 | 435 | 435 | 433 | 434 | 2,000 |
2013/07/19 | 434 | 435 | 433 | 434 | 1,100 |
2013/07/18 | 432 | 433 | 432 | 433 | 400 |
2013/07/17 | 430 | 433 | 429 | 433 | 1,100 |
2013/07/16 | 435 | 435 | 428 | 430 | 2,800 |
2013/07/12 | 435 | 436 | 432 | 433 | 4,900 |
2013/07/11 | 436 | 436 | 433 | 435 | 2,900 |
2013/07/10 | 430 | 434 | 429 | 433 | 1,300 |
2013/07/09 | 432 | 433 | 429 | 429 | 1,800 |
2013/07/08 | 429 | 432 | 429 | 432 | 2,000 |
2013/07/05 | 427 | 429 | 426 | 429 | 1,500 |
2013/07/04 | 429 | 429 | 425 | 426 | 1,400 |
2013/07/03 | 423 | 425 | 422 | 423 | 1,700 |
2013/07/02 | 425 | 429 | 422 | 422 | 3,900 |
2013/07/01 | 423 | 424 | 419 | 422 | 4,200 |
2013/06/28 | 415 | 422 | 415 | 420 | 4,500 |
2013/06/27 | 412 | 413 | 412 | 413 | 500 |
2013/06/26 | 413 | 416 | 409 | 412 | 1,200 |
2013/06/25 | 412 | 414 | 410 | 410 | 1,100 |
2013/06/24 | 411 | 415 | 410 | 414 | 3,600 |
2013/06/21 | 407 | 410 | 404 | 410 | 1,100 |
2013/06/20 | 405 | 409 | 400 | 407 | 4,300 |
2013/06/19 | 412 | 412 | 408 | 408 | 400 |
2013/06/18 | 406 | 407 | 405 | 407 | 500 |
2013/06/17 | 409 | 415 | 402 | 404 | 4,800 |
2013/06/14 | 417 | 418 | 409 | 409 | 2,900 |
2013/06/13 | 412 | 412 | 412 | 412 | 200 |
2013/06/12 | 406 | 417 | 406 | 417 | 9,700 |
2013/06/11 | 418 | 418 | 403 | 406 | 3,200 |
2013/06/10 | 404 | 414 | 404 | 414 | 3,100 |
2013/06/07 | 400 | 402 | 396 | 400 | 4,800 |
2013/06/06 | 409 | 411 | 400 | 400 | 4,700 |
2013/06/05 | 408 | 415 | 404 | 404 | 3,700 |
2013/06/04 | 412 | 412 | 400 | 407 | 7,400 |
2013/06/03 | 422 | 424 | 415 | 415 | 3,400 |
2013/05/31 | 424 | 424 | 417 | 424 | 2,300 |
2013/05/30 | 429 | 429 | 418 | 418 | 2,500 |
2013/05/29 | 421 | 429 | 421 | 429 | 2,200 |
2013/05/28 | 425 | 425 | 419 | 419 | 8,300 |
2013/05/27 | 431 | 431 | 426 | 426 | 6,100 |
2013/05/24 | 431 | 438 | 431 | 431 | 3,300 |
2013/05/23 | 440 | 440 | 433 | 433 | 3,500 |
2013/05/22 | 440 | 440 | 437 | 440 | 900 |
2013/05/21 | 444 | 444 | 436 | 436 | 4,100 |
2013/05/20 | 437 | 443 | 435 | 443 | 6,100 |
2013/05/17 | 435 | 437 | 429 | 437 | 1,800 |
2013/05/16 | 439 | 439 | 430 | 430 | 6,100 |
2013/05/15 | 439 | 440 | 435 | 435 | 3,100 |
2013/05/14 | 439 | 448 | 435 | 441 | 13,100 |
2013/05/13 | 433 | 439 | 433 | 439 | 2,900 |
2013/05/10 | 437 | 437 | 432 | 433 | 2,800 |
2013/05/09 | 435 | 435 | 429 | 435 | 9,200 |
2013/05/08 | 433 | 434 | 433 | 434 | 2,800 |
2013/05/07 | 435 | 435 | 432 | 434 | 2,700 |
2013/05/02 | 434 | 437 | 431 | 431 | 2,400 |
2013/05/01 | 433 | 434 | 431 | 434 | 1,600 |
2013/04/30 | 438 | 440 | 435 | 435 | 2,400 |
2013/04/26 | 432 | 435 | 427 | 435 | 2,700 |
2013/04/25 | 440 | 440 | 430 | 432 | 2,900 |
2013/04/24 | 431 | 440 | 430 | 439 | 4,200 |
2013/04/23 | 432 | 432 | 429 | 430 | 1,600 |
2013/04/22 | 429 | 430 | 429 | 430 | 2,600 |
2013/04/19 | 428 | 430 | 417 | 429 | 3,700 |
2013/04/18 | 430 | 431 | 427 | 428 | 4,400 |
2013/04/17 | 423 | 427 | 423 | 427 | 3,300 |
2013/04/16 | 415 | 423 | 415 | 420 | 4,700 |
2013/04/15 | 414 | 421 | 413 | 415 | 6,800 |
2013/04/12 | 407 | 415 | 407 | 410 | 6,400 |
2013/04/11 | 406 | 406 | 405 | 406 | 4,800 |
2013/04/10 | 406 | 406 | 404 | 404 | 2,000 |
2013/04/09 | 406 | 406 | 404 | 405 | 2,600 |
2013/04/08 | 406 | 406 | 404 | 404 | 3,800 |
2013/04/05 | 405 | 409 | 403 | 406 | 1,700 |
2013/04/04 | 402 | 404 | 401 | 404 | 1,300 |
2013/04/03 | 403 | 403 | 400 | 402 | 1,900 |
2013/04/02 | 403 | 407 | 402 | 402 | 2,600 |
2013/04/01 | 410 | 413 | 404 | 404 | 5,100 |
2013/03/29 | 412 | 412 | 408 | 410 | 1,300 |
2013/03/28 | 412 | 412 | 411 | 412 | 700 |
2013/03/27 | 408 | 413 | 406 | 413 | 4,700 |
2013/03/26 | 409 | 410 | 406 | 407 | 2,300 |
2013/03/25 | 409 | 410 | 405 | 409 | 6,700 |
2013/03/22 | 412 | 412 | 408 | 411 | 1,000 |
2013/03/21 | 410 | 414 | 408 | 409 | 4,000 |
2013/03/19 | 409 | 411 | 408 | 408 | 1,700 |
2013/03/18 | 411 | 412 | 408 | 408 | 3,100 |
2013/03/15 | 413 | 414 | 410 | 412 | 2,700 |
2013/03/14 | 413 | 414 | 413 | 414 | 2,500 |
2013/03/13 | 415 | 416 | 413 | 415 | 2,500 |
2013/03/12 | 413 | 414 | 411 | 413 | 5,400 |
2013/03/11 | 416 | 417 | 411 | 412 | 6,700 |
2013/03/08 | 411 | 415 | 411 | 414 | 2,400 |
2013/03/07 | 410 | 411 | 407 | 411 | 3,200 |
2013/03/06 | 405 | 407 | 402 | 407 | 3,900 |
2013/03/05 | 404 | 407 | 401 | 403 | 7,100 |
2013/03/04 | 405 | 407 | 403 | 404 | 5,500 |
2013/03/01 | 406 | 408 | 405 | 406 | 3,600 |
2013/02/28 | 410 | 413 | 407 | 408 | 7,500 |
2013/02/27 | 417 | 418 | 413 | 413 | 7,600 |
2013/02/26 | 410 | 423 | 408 | 422 | 30,300 |
2013/02/25 | 451 | 459 | 448 | 459 | 16,500 |
2013/02/22 | 441 | 448 | 440 | 448 | 7,300 |
2013/02/21 | 441 | 443 | 440 | 441 | 5,900 |
2013/02/20 | 440 | 442 | 440 | 442 | 3,200 |
2013/02/19 | 440 | 443 | 436 | 442 | 5,000 |
2013/02/18 | 429 | 447 | 428 | 447 | 12,300 |
2013/02/15 | 450 | 450 | 435 | 445 | 10,700 |
2013/02/14 | 450 | 450 | 446 | 449 | 4,200 |
2013/02/13 | 449 | 450 | 446 | 450 | 9,500 |
2013/02/12 | 446 | 449 | 446 | 449 | 4,000 |
2013/02/08 | 449 | 449 | 446 | 446 | 2,800 |
2013/02/07 | 449 | 450 | 445 | 446 | 4,800 |
2013/02/06 | 450 | 450 | 448 | 449 | 3,600 |
2013/02/05 | 445 | 450 | 443 | 449 | 5,400 |
2013/02/04 | 436 | 444 | 436 | 444 | 3,700 |
2013/02/01 | 440 | 448 | 435 | 435 | 6,200 |
2013/01/31 | 440 | 444 | 437 | 439 | 4,600 |
2013/01/30 | 439 | 444 | 435 | 437 | 5,900 |
2013/01/29 | 433 | 439 | 432 | 439 | 8,100 |
2013/01/28 | 432 | 433 | 431 | 432 | 4,100 |
2013/01/25 | 428 | 431 | 426 | 430 | 4,400 |
2013/01/24 | 430 | 430 | 428 | 429 | 2,300 |
2013/01/23 | 432 | 432 | 429 | 430 | 3,300 |
2013/01/22 | 431 | 432 | 430 | 432 | 2,500 |
2013/01/21 | 430 | 433 | 430 | 432 | 2,300 |
2013/01/18 | 429 | 429 | 428 | 429 | 2,700 |
2013/01/17 | 430 | 434 | 428 | 429 | 4,500 |
2013/01/16 | 431 | 431 | 428 | 429 | 4,400 |
2013/01/15 | 433 | 433 | 425 | 430 | 11,200 |
2013/01/11 | 424 | 426 | 420 | 426 | 2,900 |
2013/01/10 | 418 | 421 | 416 | 421 | 3,000 |
2013/01/09 | 420 | 422 | 416 | 418 | 4,000 |
2013/01/08 | 411 | 415 | 411 | 415 | 4,900 |
2013/01/07 | 411 | 411 | 407 | 410 | 3,400 |
2013/01/04 | 399 | 407 | 399 | 406 | 6,600 |