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 |
---|---|---|---|---|---|
2014/12/30 | 631 | 653 | 631 | 640 | 30,400 |
2014/12/29 | 622 | 650 | 620 | 650 | 9,700 |
2014/12/26 | 616 | 619 | 616 | 619 | 5,500 |
2014/12/25 | 610 | 616 | 610 | 616 | 7,400 |
2014/12/24 | 605 | 607 | 602 | 606 | 8,800 |
2014/12/22 | 599 | 599 | 596 | 599 | 3,600 |
2014/12/19 | 596 | 598 | 587 | 598 | 6,600 |
2014/12/18 | 598 | 598 | 580 | 585 | 4,600 |
2014/12/17 | 598 | 599 | 580 | 591 | 9,400 |
2014/12/16 | 600 | 600 | 591 | 597 | 4,500 |
2014/12/15 | 600 | 600 | 587 | 588 | 12,100 |
2014/12/12 | 584 | 606 | 584 | 599 | 12,800 |
2014/12/11 | 579 | 583 | 576 | 583 | 5,700 |
2014/12/10 | 579 | 580 | 577 | 580 | 3,500 |
2014/12/09 | 580 | 580 | 578 | 579 | 2,300 |
2014/12/08 | 574 | 578 | 574 | 578 | 5,100 |
2014/12/05 | 575 | 579 | 571 | 574 | 8,400 |
2014/12/04 | 577 | 588 | 571 | 588 | 7,100 |
2014/12/03 | 580 | 580 | 575 | 580 | 6,500 |
2014/12/02 | 569 | 594 | 567 | 577 | 13,400 |
2014/12/01 | 575 | 593 | 570 | 570 | 9,800 |
2014/11/28 | 549 | 560 | 547 | 560 | 14,500 |
2014/11/27 | 548 | 549 | 546 | 546 | 6,200 |
2014/11/26 | 549 | 550 | 549 | 549 | 5,000 |
2014/11/25 | 545 | 549 | 540 | 547 | 10,500 |
2014/11/21 | 548 | 548 | 545 | 545 | 1,600 |
2014/11/20 | 549 | 549 | 543 | 547 | 5,700 |
2014/11/19 | 545 | 546 | 544 | 544 | 1,200 |
2014/11/18 | 544 | 544 | 540 | 543 | 1,900 |
2014/11/17 | 546 | 548 | 542 | 544 | 3,100 |
2014/11/14 | 545 | 546 | 540 | 542 | 4,500 |
2014/11/13 | 538 | 547 | 538 | 545 | 1,100 |
2014/11/12 | 547 | 549 | 537 | 537 | 12,700 |
2014/11/11 | 546 | 547 | 545 | 547 | 7,100 |
2014/11/10 | 542 | 545 | 541 | 545 | 4,500 |
2014/11/07 | 543 | 543 | 538 | 542 | 4,000 |
2014/11/06 | 540 | 542 | 540 | 542 | 6,200 |
2014/11/05 | 541 | 542 | 538 | 542 | 2,800 |
2014/11/04 | 545 | 545 | 540 | 544 | 11,500 |
2014/10/31 | 536 | 538 | 536 | 538 | 3,800 |
2014/10/30 | 536 | 537 | 535 | 536 | 1,400 |
2014/10/29 | 534 | 535 | 533 | 534 | 1,800 |
2014/10/28 | 533 | 534 | 531 | 532 | 2,900 |
2014/10/27 | 528 | 535 | 527 | 532 | 8,000 |
2014/10/24 | 525 | 526 | 521 | 526 | 2,700 |
2014/10/23 | 517 | 523 | 517 | 523 | 2,100 |
2014/10/22 | 512 | 516 | 512 | 516 | 1,400 |
2014/10/21 | 512 | 512 | 508 | 508 | 1,900 |
2014/10/20 | 505 | 509 | 505 | 509 | 3,100 |
2014/10/17 | 508 | 508 | 490 | 500 | 12,500 |
2014/10/16 | 517 | 517 | 508 | 508 | 7,800 |
2014/10/15 | 522 | 525 | 519 | 519 | 7,700 |
2014/10/14 | 524 | 524 | 515 | 521 | 10,700 |
2014/10/10 | 527 | 529 | 523 | 524 | 5,400 |
2014/10/09 | 530 | 533 | 530 | 531 | 1,100 |
2014/10/08 | 530 | 532 | 528 | 529 | 2,400 |
2014/10/07 | 532 | 535 | 531 | 531 | 4,000 |
2014/10/06 | 532 | 536 | 530 | 532 | 6,400 |
2014/10/03 | 523 | 533 | 523 | 532 | 5,100 |
2014/10/02 | 521 | 538 | 520 | 525 | 17,000 |
2014/10/01 | 525 | 540 | 522 | 527 | 19,000 |
2014/09/30 | 539 | 541 | 520 | 523 | 19,700 |
2014/09/29 | 532 | 537 | 531 | 537 | 7,200 |
2014/09/26 | 523 | 530 | 523 | 527 | 6,900 |
2014/09/25 | 519 | 521 | 516 | 519 | 4,300 |
2014/09/24 | 521 | 521 | 517 | 519 | 4,000 |
2014/09/22 | 515 | 520 | 515 | 518 | 3,800 |
2014/09/19 | 514 | 521 | 512 | 513 | 2,800 |
2014/09/18 | 515 | 519 | 512 | 514 | 3,000 |
2014/09/17 | 519 | 519 | 515 | 515 | 2,000 |
2014/09/16 | 523 | 523 | 512 | 515 | 15,800 |
2014/09/12 | 520 | 523 | 519 | 523 | 6,800 |
2014/09/11 | 520 | 520 | 519 | 520 | 2,100 |
2014/09/10 | 520 | 520 | 519 | 519 | 1,500 |
2014/09/09 | 520 | 520 | 518 | 519 | 3,500 |
2014/09/08 | 517 | 517 | 515 | 517 | 2,300 |
2014/09/05 | 514 | 516 | 514 | 515 | 3,200 |
2014/09/04 | 514 | 515 | 513 | 513 | 1,200 |
2014/09/03 | 512 | 514 | 512 | 514 | 1,800 |
2014/09/02 | 511 | 512 | 510 | 512 | 1,600 |
2014/09/01 | 508 | 511 | 508 | 511 | 1,300 |
2014/08/29 | 510 | 510 | 508 | 509 | 500 |
2014/08/28 | 511 | 512 | 508 | 510 | 2,500 |
2014/08/27 | 508 | 510 | 502 | 510 | 2,200 |
2014/08/26 | 512 | 514 | 511 | 514 | 1,700 |
2014/08/25 | 511 | 515 | 511 | 512 | 2,000 |
2014/08/22 | 509 | 511 | 508 | 511 | 1,700 |
2014/08/21 | 511 | 511 | 509 | 509 | 1,200 |
2014/08/20 | 511 | 513 | 509 | 511 | 1,400 |
2014/08/19 | 509 | 510 | 508 | 509 | 3,600 |
2014/08/18 | 514 | 515 | 513 | 513 | 1,800 |
2014/08/15 | 512 | 514 | 512 | 514 | 1,300 |
2014/08/14 | 513 | 514 | 512 | 514 | 1,600 |
2014/08/13 | 514 | 514 | 512 | 513 | 2,100 |
2014/08/12 | 514 | 515 | 512 | 512 | 5,100 |
2014/08/11 | 514 | 515 | 512 | 514 | 1,500 |
2014/08/08 | 513 | 513 | 511 | 512 | 1,900 |
2014/08/07 | 512 | 512 | 511 | 511 | 900 |
2014/08/06 | 511 | 515 | 511 | 512 | 2,000 |
2014/08/05 | 515 | 515 | 511 | 511 | 1,400 |
2014/08/04 | 515 | 515 | 513 | 515 | 2,000 |
2014/08/01 | 511 | 514 | 508 | 514 | 2,000 |
2014/07/31 | 514 | 514 | 508 | 510 | 2,100 |
2014/07/30 | 513 | 513 | 509 | 509 | 4,000 |
2014/07/29 | 515 | 515 | 513 | 513 | 1,900 |
2014/07/28 | 514 | 515 | 512 | 514 | 4,000 |
2014/07/25 | 514 | 515 | 513 | 514 | 1,200 |
2014/07/24 | 515 | 515 | 510 | 514 | 2,700 |
2014/07/23 | 515 | 515 | 512 | 514 | 1,300 |
2014/07/22 | 515 | 515 | 513 | 515 | 3,400 |
2014/07/18 | 516 | 516 | 513 | 514 | 1,700 |
2014/07/17 | 513 | 515 | 510 | 515 | 2,700 |
2014/07/16 | 513 | 513 | 510 | 513 | 1,600 |
2014/07/15 | 508 | 509 | 507 | 509 | 1,200 |
2014/07/14 | 508 | 510 | 507 | 509 | 6,900 |
2014/07/11 | 506 | 508 | 506 | 508 | 1,400 |
2014/07/10 | 509 | 509 | 506 | 509 | 1,400 |
2014/07/09 | 508 | 509 | 506 | 509 | 2,200 |
2014/07/08 | 505 | 507 | 505 | 507 | 2,400 |
2014/07/07 | 505 | 507 | 504 | 505 | 2,100 |
2014/07/04 | 505 | 505 | 500 | 504 | 4,200 |
2014/07/03 | 508 | 508 | 505 | 507 | 2,100 |
2014/07/02 | 509 | 509 | 508 | 508 | 1,700 |
2014/07/01 | 509 | 509 | 500 | 508 | 6,300 |
2014/06/30 | 501 | 506 | 501 | 501 | 6,000 |
2014/06/27 | 499 | 500 | 496 | 499 | 3,700 |
2014/06/26 | 495 | 498 | 495 | 498 | 3,400 |
2014/06/25 | 496 | 496 | 495 | 495 | 1,600 |
2014/06/24 | 493 | 497 | 491 | 497 | 4,300 |
2014/06/23 | 490 | 492 | 490 | 490 | 2,300 |
2014/06/20 | 489 | 489 | 485 | 489 | 2,300 |
2014/06/19 | 491 | 491 | 489 | 489 | 1,800 |
2014/06/18 | 488 | 490 | 487 | 490 | 1,900 |
2014/06/17 | 485 | 488 | 485 | 486 | 3,100 |
2014/06/16 | 484 | 487 | 484 | 486 | 4,700 |
2014/06/13 | 478 | 485 | 478 | 483 | 5,600 |
2014/06/12 | 476 | 481 | 476 | 477 | 9,800 |
2014/06/11 | 474 | 476 | 471 | 476 | 3,000 |
2014/06/10 | 469 | 472 | 467 | 472 | 5,200 |
2014/06/09 | 467 | 471 | 467 | 468 | 2,000 |
2014/06/06 | 463 | 468 | 463 | 465 | 2,000 |
2014/06/05 | 469 | 469 | 465 | 465 | 1,500 |
2014/06/04 | 465 | 468 | 465 | 466 | 2,000 |
2014/06/03 | 465 | 467 | 465 | 465 | 1,300 |
2014/06/02 | 465 | 466 | 460 | 465 | 3,000 |
2014/05/30 | 464 | 465 | 463 | 465 | 800 |
2014/05/29 | 459 | 464 | 459 | 464 | 2,100 |
2014/05/28 | 464 | 464 | 462 | 464 | 900 |
2014/05/27 | 462 | 462 | 460 | 462 | 1,600 |
2014/05/26 | 458 | 462 | 458 | 462 | 400 |
2014/05/23 | 461 | 462 | 457 | 458 | 600 |
2014/05/22 | 460 | 461 | 460 | 460 | 700 |
2014/05/21 | 457 | 460 | 457 | 459 | 500 |
2014/05/20 | 462 | 462 | 457 | 457 | 500 |
2014/05/19 | 461 | 461 | 458 | 460 | 2,100 |
2014/05/16 | 462 | 462 | 457 | 461 | 1,900 |
2014/05/15 | 464 | 464 | 461 | 462 | 1,100 |
2014/05/14 | 456 | 463 | 456 | 460 | 1,000 |
2014/05/13 | 460 | 463 | 456 | 456 | 4,700 |
2014/05/12 | 460 | 462 | 459 | 460 | 1,700 |
2014/05/09 | 461 | 462 | 459 | 460 | 500 |
2014/05/08 | 462 | 462 | 458 | 458 | 1,200 |
2014/05/07 | 460 | 462 | 460 | 461 | 1,300 |
2014/05/02 | 460 | 462 | 460 | 461 | 1,000 |
2014/05/01 | 461 | 464 | 460 | 460 | 1,100 |
2014/04/30 | 466 | 466 | 460 | 463 | 1,500 |
2014/04/28 | 458 | 469 | 457 | 466 | 2,700 |
2014/04/25 | 458 | 461 | 458 | 460 | 1,200 |
2014/04/24 | 460 | 463 | 458 | 458 | 1,800 |
2014/04/23 | 458 | 459 | 458 | 459 | 1,300 |
2014/04/22 | 458 | 459 | 458 | 458 | 700 |
2014/04/21 | 457 | 457 | 454 | 456 | 1,400 |
2014/04/18 | 452 | 455 | 452 | 455 | 1,200 |
2014/04/17 | 452 | 456 | 452 | 452 | 1,300 |
2014/04/16 | 446 | 459 | 444 | 452 | 1,900 |
2014/04/15 | 462 | 462 | 442 | 447 | 7,200 |
2014/04/14 | 453 | 454 | 446 | 449 | 6,000 |
2014/04/11 | 450 | 453 | 450 | 453 | 1,300 |
2014/04/10 | 451 | 453 | 450 | 450 | 1,300 |
2014/04/09 | 451 | 452 | 451 | 451 | 1,800 |
2014/04/08 | 453 | 453 | 451 | 451 | 600 |
2014/04/07 | 455 | 455 | 451 | 453 | 1,500 |
2014/04/04 | 459 | 468 | 447 | 452 | 6,500 |
2014/04/03 | 458 | 461 | 451 | 459 | 2,700 |
2014/04/02 | 448 | 458 | 448 | 458 | 1,800 |
2014/04/01 | 447 | 450 | 447 | 450 | 1,500 |
2014/03/31 | 445 | 450 | 445 | 447 | 2,200 |
2014/03/28 | 447 | 447 | 440 | 445 | 2,100 |
2014/03/27 | 441 | 443 | 439 | 443 | 1,800 |
2014/03/26 | 441 | 444 | 440 | 441 | 2,200 |
2014/03/25 | 440 | 442 | 439 | 441 | 2,500 |
2014/03/24 | 444 | 448 | 440 | 442 | 2,000 |
2014/03/20 | 451 | 453 | 441 | 444 | 4,000 |
2014/03/19 | 457 | 457 | 450 | 454 | 7,600 |
2014/03/18 | 461 | 461 | 460 | 461 | 500 |
2014/03/17 | 460 | 463 | 460 | 463 | 1,200 |
2014/03/14 | 464 | 464 | 460 | 461 | 2,900 |
2014/03/13 | 463 | 464 | 463 | 463 | 1,700 |
2014/03/12 | 456 | 465 | 456 | 463 | 5,000 |
2014/03/11 | 459 | 460 | 456 | 456 | 2,300 |
2014/03/10 | 457 | 459 | 457 | 459 | 2,600 |
2014/03/07 | 460 | 461 | 455 | 460 | 3,300 |
2014/03/06 | 461 | 462 | 460 | 461 | 1,800 |
2014/03/05 | 463 | 464 | 459 | 459 | 2,500 |
2014/03/04 | 453 | 460 | 453 | 460 | 2,500 |
2014/03/03 | 464 | 464 | 455 | 461 | 9,700 |
2014/02/28 | 470 | 470 | 466 | 466 | 4,500 |
2014/02/27 | 475 | 475 | 471 | 471 | 8,000 |
2014/02/26 | 482 | 489 | 476 | 476 | 27,000 |
2014/02/25 | 515 | 516 | 512 | 515 | 19,500 |
2014/02/24 | 514 | 516 | 510 | 513 | 11,500 |
2014/02/21 | 507 | 513 | 507 | 511 | 4,700 |
2014/02/20 | 511 | 513 | 508 | 510 | 5,500 |
2014/02/19 | 511 | 515 | 510 | 514 | 3,700 |
2014/02/18 | 506 | 510 | 506 | 508 | 2,100 |
2014/02/17 | 505 | 508 | 501 | 505 | 5,200 |
2014/02/14 | 510 | 511 | 500 | 509 | 7,500 |
2014/02/13 | 515 | 515 | 508 | 510 | 8,000 |
2014/02/12 | 516 | 520 | 514 | 514 | 4,300 |
2014/02/10 | 517 | 518 | 504 | 516 | 9,700 |
2014/02/07 | 516 | 517 | 515 | 517 | 2,600 |
2014/02/06 | 512 | 515 | 509 | 513 | 3,700 |
2014/02/05 | 509 | 516 | 509 | 512 | 5,600 |
2014/02/04 | 519 | 519 | 509 | 509 | 9,100 |
2014/02/03 | 523 | 526 | 522 | 523 | 3,600 |
2014/01/31 | 529 | 531 | 521 | 526 | 4,300 |
2014/01/30 | 535 | 535 | 529 | 529 | 5,200 |
2014/01/29 | 528 | 536 | 528 | 536 | 4,100 |
2014/01/28 | 519 | 527 | 517 | 527 | 5,500 |
2014/01/27 | 520 | 525 | 520 | 520 | 8,700 |
2014/01/24 | 521 | 526 | 520 | 522 | 3,500 |
2014/01/23 | 524 | 527 | 521 | 521 | 5,900 |
2014/01/22 | 525 | 530 | 523 | 524 | 5,100 |
2014/01/21 | 540 | 540 | 525 | 525 | 16,000 |
2014/01/20 | 538 | 540 | 537 | 540 | 4,000 |
2014/01/17 | 540 | 540 | 537 | 537 | 4,000 |
2014/01/16 | 540 | 541 | 537 | 541 | 6,100 |
2014/01/15 | 535 | 540 | 535 | 536 | 7,600 |
2014/01/14 | 535 | 535 | 531 | 535 | 7,100 |
2014/01/10 | 531 | 537 | 531 | 535 | 3,700 |
2014/01/09 | 520 | 536 | 520 | 531 | 6,000 |
2014/01/08 | 515 | 520 | 515 | 520 | 8,500 |
2014/01/07 | 513 | 518 | 511 | 516 | 7,500 |
2014/01/06 | 501 | 504 | 500 | 504 | 16,600 |