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 |
---|---|---|---|---|---|
2017/12/29 | 759 | 759 | 710 | 715 | 78,600 |
2017/12/28 | 720 | 746 | 716 | 745 | 52,100 |
2017/12/27 | 710 | 754 | 709 | 745 | 40,800 |
2017/12/26 | 700 | 710 | 698 | 709 | 9,400 |
2017/12/25 | 697 | 700 | 688 | 699 | 7,500 |
2017/12/22 | 676 | 688 | 676 | 688 | 6,100 |
2017/12/21 | 681 | 681 | 670 | 675 | 15,700 |
2017/12/20 | 680 | 681 | 679 | 679 | 5,900 |
2017/12/19 | 680 | 681 | 678 | 679 | 4,900 |
2017/12/18 | 680 | 684 | 678 | 679 | 13,700 |
2017/12/15 | 692 | 692 | 679 | 679 | 9,500 |
2017/12/14 | 686 | 686 | 682 | 685 | 6,100 |
2017/12/13 | 691 | 701 | 684 | 686 | 10,700 |
2017/12/12 | 693 | 702 | 691 | 691 | 9,600 |
2017/12/11 | 700 | 700 | 692 | 694 | 7,400 |
2017/12/08 | 695 | 705 | 695 | 700 | 3,500 |
2017/12/07 | 703 | 703 | 681 | 695 | 9,300 |
2017/12/06 | 708 | 717 | 699 | 701 | 6,200 |
2017/12/05 | 711 | 713 | 697 | 713 | 5,000 |
2017/12/04 | 720 | 720 | 702 | 711 | 14,500 |
2017/12/01 | 718 | 719 | 711 | 717 | 5,500 |
2017/11/30 | 731 | 731 | 711 | 719 | 7,200 |
2017/11/29 | 705 | 737 | 705 | 731 | 17,700 |
2017/11/28 | 708 | 710 | 697 | 705 | 4,300 |
2017/11/27 | 707 | 709 | 701 | 707 | 4,100 |
2017/11/24 | 700 | 702 | 696 | 697 | 3,000 |
2017/11/22 | 695 | 700 | 695 | 696 | 3,500 |
2017/11/21 | 690 | 699 | 684 | 695 | 2,700 |
2017/11/20 | 698 | 698 | 694 | 694 | 900 |
2017/11/17 | 700 | 703 | 696 | 698 | 4,800 |
2017/11/16 | 680 | 697 | 678 | 696 | 3,300 |
2017/11/15 | 700 | 700 | 665 | 681 | 10,000 |
2017/11/14 | 695 | 700 | 692 | 700 | 9,400 |
2017/11/13 | 696 | 696 | 688 | 690 | 3,700 |
2017/11/10 | 681 | 698 | 679 | 698 | 2,900 |
2017/11/09 | 698 | 702 | 684 | 684 | 4,900 |
2017/11/08 | 704 | 705 | 686 | 696 | 7,300 |
2017/11/07 | 694 | 709 | 692 | 707 | 13,100 |
2017/11/06 | 673 | 693 | 673 | 689 | 15,900 |
2017/11/02 | 672 | 673 | 668 | 671 | 2,900 |
2017/11/01 | 671 | 672 | 667 | 669 | 3,800 |
2017/10/31 | 660 | 669 | 657 | 667 | 9,800 |
2017/10/30 | 661 | 661 | 657 | 658 | 4,300 |
2017/10/27 | 659 | 663 | 658 | 658 | 4,200 |
2017/10/26 | 663 | 665 | 657 | 657 | 2,200 |
2017/10/25 | 668 | 669 | 655 | 660 | 6,000 |
2017/10/24 | 655 | 670 | 654 | 670 | 5,000 |
2017/10/23 | 654 | 655 | 650 | 654 | 2,300 |
2017/10/20 | 650 | 650 | 641 | 650 | 4,800 |
2017/10/19 | 654 | 654 | 651 | 653 | 1,500 |
2017/10/18 | 651 | 654 | 650 | 654 | 1,000 |
2017/10/17 | 657 | 657 | 644 | 649 | 7,100 |
2017/10/16 | 664 | 664 | 656 | 657 | 3,000 |
2017/10/13 | 656 | 657 | 640 | 654 | 7,800 |
2017/10/12 | 659 | 664 | 657 | 657 | 5,900 |
2017/10/11 | 654 | 659 | 652 | 656 | 2,300 |
2017/10/10 | 651 | 653 | 650 | 652 | 2,900 |
2017/10/06 | 654 | 662 | 654 | 655 | 7,200 |
2017/10/05 | 648 | 654 | 646 | 654 | 3,100 |
2017/10/04 | 650 | 655 | 646 | 646 | 6,600 |
2017/10/03 | 654 | 654 | 640 | 647 | 6,200 |
2017/10/02 | 638 | 657 | 636 | 648 | 14,500 |
2017/09/29 | 680 | 680 | 630 | 636 | 47,700 |
2017/09/28 | 658 | 677 | 658 | 677 | 20,000 |
2017/09/27 | 657 | 658 | 646 | 658 | 11,500 |
2017/09/26 | 650 | 650 | 640 | 641 | 13,500 |
2017/09/25 | 637 | 647 | 637 | 644 | 5,100 |
2017/09/22 | 639 | 639 | 634 | 635 | 1,700 |
2017/09/21 | 639 | 641 | 634 | 634 | 6,700 |
2017/09/20 | 631 | 640 | 631 | 638 | 3,100 |
2017/09/19 | 633 | 637 | 625 | 630 | 6,400 |
2017/09/15 | 625 | 632 | 625 | 632 | 2,800 |
2017/09/14 | 625 | 631 | 625 | 631 | 11,700 |
2017/09/13 | 625 | 625 | 625 | 625 | 200 |
2017/09/12 | 621 | 626 | 621 | 625 | 3,900 |
2017/09/11 | 620 | 623 | 620 | 621 | 1,200 |
2017/09/08 | 623 | 624 | 621 | 622 | 1,700 |
2017/09/07 | 625 | 625 | 624 | 625 | 1,600 |
2017/09/06 | 628 | 628 | 626 | 626 | 1,500 |
2017/09/05 | 639 | 639 | 627 | 631 | 7,400 |
2017/09/04 | 636 | 637 | 633 | 637 | 2,600 |
2017/09/01 | 634 | 637 | 633 | 636 | 2,300 |
2017/08/31 | 632 | 634 | 628 | 634 | 2,600 |
2017/08/30 | 626 | 629 | 626 | 629 | 700 |
2017/08/29 | 625 | 627 | 622 | 626 | 1,400 |
2017/08/28 | 626 | 630 | 622 | 629 | 5,300 |
2017/08/25 | 622 | 630 | 621 | 626 | 2,600 |
2017/08/24 | 639 | 639 | 614 | 626 | 14,000 |
2017/08/23 | 640 | 640 | 638 | 638 | 700 |
2017/08/22 | 641 | 641 | 638 | 640 | 3,300 |
2017/08/21 | 638 | 644 | 638 | 641 | 5,400 |
2017/08/18 | 636 | 637 | 632 | 637 | 2,300 |
2017/08/17 | 632 | 634 | 627 | 633 | 3,200 |
2017/08/16 | 627 | 636 | 627 | 632 | 6,200 |
2017/08/15 | 626 | 635 | 624 | 629 | 6,600 |
2017/08/14 | 619 | 630 | 618 | 626 | 3,500 |
2017/08/10 | 623 | 625 | 622 | 622 | 900 |
2017/08/09 | 630 | 630 | 622 | 626 | 3,400 |
2017/08/08 | 630 | 630 | 626 | 629 | 2,500 |
2017/08/07 | 630 | 630 | 628 | 630 | 1,800 |
2017/08/04 | 631 | 631 | 629 | 629 | 1,100 |
2017/08/03 | 630 | 635 | 626 | 631 | 2,500 |
2017/08/02 | 626 | 633 | 626 | 626 | 1,800 |
2017/08/01 | 627 | 629 | 624 | 625 | 2,700 |
2017/07/31 | 632 | 633 | 627 | 631 | 2,300 |
2017/07/28 | 636 | 636 | 625 | 629 | 7,100 |
2017/07/27 | 636 | 637 | 632 | 637 | 1,600 |
2017/07/26 | 635 | 636 | 633 | 636 | 3,200 |
2017/07/25 | 634 | 634 | 631 | 634 | 3,500 |
2017/07/24 | 628 | 634 | 627 | 633 | 7,300 |
2017/07/21 | 628 | 628 | 624 | 624 | 1,300 |
2017/07/20 | 626 | 627 | 621 | 624 | 2,000 |
2017/07/19 | 627 | 627 | 623 | 623 | 2,400 |
2017/07/18 | 617 | 626 | 617 | 626 | 3,000 |
2017/07/14 | 619 | 620 | 617 | 617 | 1,200 |
2017/07/13 | 626 | 626 | 614 | 619 | 7,700 |
2017/07/12 | 632 | 632 | 620 | 625 | 8,700 |
2017/07/11 | 628 | 630 | 626 | 630 | 3,300 |
2017/07/10 | 623 | 628 | 623 | 625 | 3,500 |
2017/07/07 | 625 | 626 | 621 | 621 | 2,000 |
2017/07/06 | 621 | 628 | 619 | 628 | 6,600 |
2017/07/05 | 624 | 624 | 619 | 619 | 3,400 |
2017/07/04 | 633 | 633 | 619 | 619 | 7,600 |
2017/07/03 | 632 | 636 | 630 | 631 | 12,800 |
2017/06/30 | 612 | 660 | 610 | 637 | 52,900 |
2017/06/29 | 608 | 614 | 601 | 614 | 5,800 |
2017/06/28 | 603 | 608 | 601 | 608 | 2,500 |
2017/06/27 | 605 | 607 | 595 | 607 | 6,600 |
2017/06/26 | 599 | 604 | 599 | 603 | 3,800 |
2017/06/23 | 608 | 608 | 604 | 608 | 2,900 |
2017/06/22 | 607 | 608 | 603 | 608 | 3,100 |
2017/06/21 | 614 | 615 | 597 | 608 | 9,500 |
2017/06/20 | 617 | 617 | 610 | 612 | 2,200 |
2017/06/19 | 608 | 620 | 602 | 617 | 15,600 |
2017/06/16 | 597 | 600 | 597 | 598 | 4,900 |
2017/06/15 | 596 | 596 | 594 | 596 | 1,900 |
2017/06/14 | 594 | 596 | 594 | 596 | 1,600 |
2017/06/13 | 594 | 595 | 591 | 593 | 5,600 |
2017/06/12 | 590 | 593 | 590 | 593 | 2,800 |
2017/06/09 | 594 | 595 | 589 | 590 | 2,900 |
2017/06/08 | 596 | 596 | 590 | 594 | 7,000 |
2017/06/07 | 592 | 598 | 591 | 596 | 2,700 |
2017/06/06 | 600 | 600 | 592 | 592 | 6,000 |
2017/06/05 | 596 | 600 | 593 | 596 | 4,400 |
2017/06/02 | 608 | 609 | 584 | 590 | 24,000 |
2017/06/01 | 587 | 587 | 584 | 584 | 2,000 |
2017/05/31 | 589 | 590 | 587 | 587 | 1,300 |
2017/05/30 | 588 | 590 | 587 | 589 | 700 |
2017/05/29 | 590 | 591 | 588 | 588 | 1,600 |
2017/05/26 | 587 | 589 | 586 | 588 | 1,200 |
2017/05/25 | 583 | 587 | 583 | 587 | 2,300 |
2017/05/24 | 585 | 586 | 582 | 583 | 2,500 |
2017/05/23 | 590 | 590 | 585 | 585 | 1,700 |
2017/05/22 | 590 | 591 | 584 | 588 | 2,500 |
2017/05/19 | 581 | 595 | 581 | 587 | 5,000 |
2017/05/18 | 580 | 585 | 578 | 581 | 3,900 |
2017/05/17 | 580 | 582 | 580 | 582 | 2,300 |
2017/05/16 | 576 | 579 | 576 | 579 | 2,200 |
2017/05/15 | 575 | 578 | 575 | 578 | 3,300 |
2017/05/12 | 577 | 577 | 573 | 575 | 4,900 |
2017/05/11 | 574 | 576 | 574 | 575 | 1,900 |
2017/05/10 | 577 | 577 | 574 | 574 | 800 |
2017/05/09 | 581 | 582 | 570 | 573 | 8,700 |
2017/05/08 | 579 | 582 | 578 | 580 | 6,100 |
2017/05/02 | 582 | 583 | 581 | 581 | 900 |
2017/05/01 | 580 | 583 | 579 | 579 | 2,600 |
2017/04/28 | 575 | 579 | 575 | 577 | 6,700 |
2017/04/27 | 575 | 578 | 575 | 575 | 1,500 |
2017/04/26 | 574 | 575 | 573 | 575 | 4,300 |
2017/04/25 | 571 | 574 | 571 | 571 | 1,100 |
2017/04/24 | 568 | 574 | 568 | 571 | 1,100 |
2017/04/21 | 564 | 570 | 564 | 568 | 1,600 |
2017/04/20 | 563 | 564 | 563 | 564 | 1,500 |
2017/04/19 | 563 | 566 | 563 | 566 | 700 |
2017/04/18 | 564 | 568 | 561 | 563 | 1,800 |
2017/04/17 | 565 | 565 | 552 | 562 | 6,600 |
2017/04/14 | 558 | 627 | 555 | 566 | 44,600 |
2017/04/13 | 568 | 570 | 549 | 558 | 5,400 |
2017/04/12 | 583 | 586 | 560 | 578 | 11,000 |
2017/04/11 | 590 | 590 | 580 | 583 | 1,500 |
2017/04/10 | 578 | 590 | 576 | 590 | 4,500 |
2017/04/07 | 573 | 578 | 572 | 578 | 3,200 |
2017/04/06 | 590 | 590 | 576 | 576 | 1,500 |
2017/04/05 | 585 | 590 | 585 | 590 | 1,200 |
2017/04/04 | 596 | 596 | 584 | 589 | 1,100 |
2017/04/03 | 600 | 600 | 597 | 597 | 800 |
2017/03/31 | 598 | 602 | 596 | 600 | 5,900 |
2017/03/30 | 590 | 598 | 585 | 598 | 6,000 |
2017/03/29 | 576 | 590 | 576 | 590 | 4,600 |
2017/03/28 | 578 | 579 | 576 | 576 | 1,800 |
2017/03/27 | 579 | 580 | 577 | 577 | 3,400 |
2017/03/24 | 582 | 582 | 579 | 580 | 2,700 |
2017/03/23 | 581 | 582 | 580 | 581 | 1,400 |
2017/03/22 | 583 | 584 | 581 | 582 | 1,400 |
2017/03/21 | 582 | 584 | 582 | 582 | 2,700 |
2017/03/17 | 582 | 582 | 581 | 582 | 1,800 |
2017/03/16 | 584 | 584 | 581 | 582 | 3,700 |
2017/03/15 | 590 | 590 | 584 | 584 | 2,500 |
2017/03/14 | 585 | 592 | 585 | 590 | 5,900 |
2017/03/13 | 582 | 588 | 582 | 585 | 2,700 |
2017/03/10 | 582 | 586 | 582 | 585 | 5,500 |
2017/03/09 | 587 | 591 | 587 | 589 | 1,700 |
2017/03/08 | 587 | 591 | 586 | 587 | 3,300 |
2017/03/07 | 588 | 590 | 587 | 588 | 3,900 |
2017/03/06 | 590 | 591 | 588 | 590 | 4,100 |
2017/03/03 | 593 | 593 | 590 | 590 | 2,000 |
2017/03/02 | 590 | 593 | 590 | 592 | 3,900 |
2017/03/01 | 591 | 592 | 589 | 590 | 4,500 |
2017/02/28 | 594 | 596 | 589 | 596 | 6,800 |
2017/02/27 | 608 | 609 | 572 | 597 | 30,000 |
2017/02/24 | 606 | 616 | 606 | 610 | 46,800 |
2017/02/23 | 648 | 652 | 641 | 650 | 37,200 |
2017/02/22 | 639 | 646 | 637 | 645 | 18,600 |
2017/02/21 | 637 | 638 | 636 | 638 | 10,200 |
2017/02/20 | 634 | 637 | 634 | 637 | 5,700 |
2017/02/17 | 635 | 638 | 634 | 634 | 4,900 |
2017/02/16 | 637 | 637 | 634 | 636 | 3,600 |
2017/02/15 | 637 | 638 | 636 | 637 | 4,400 |
2017/02/14 | 636 | 638 | 636 | 637 | 7,200 |
2017/02/13 | 633 | 636 | 630 | 636 | 7,500 |
2017/02/10 | 630 | 632 | 626 | 632 | 7,100 |
2017/02/09 | 630 | 633 | 630 | 631 | 2,800 |
2017/02/08 | 630 | 637 | 626 | 630 | 13,100 |
2017/02/07 | 633 | 634 | 631 | 633 | 4,900 |
2017/02/06 | 633 | 635 | 632 | 633 | 9,700 |
2017/02/03 | 626 | 632 | 626 | 632 | 19,300 |
2017/02/02 | 628 | 628 | 625 | 625 | 3,900 |
2017/02/01 | 623 | 627 | 622 | 627 | 3,200 |
2017/01/31 | 623 | 626 | 622 | 626 | 4,400 |
2017/01/30 | 626 | 628 | 623 | 626 | 6,500 |
2017/01/27 | 626 | 629 | 626 | 626 | 6,900 |
2017/01/26 | 627 | 628 | 625 | 628 | 3,700 |
2017/01/25 | 627 | 628 | 620 | 626 | 4,600 |
2017/01/24 | 624 | 625 | 616 | 625 | 5,800 |
2017/01/23 | 624 | 624 | 618 | 623 | 5,400 |
2017/01/20 | 619 | 620 | 616 | 620 | 4,100 |
2017/01/19 | 611 | 622 | 611 | 618 | 4,500 |
2017/01/18 | 607 | 610 | 605 | 610 | 3,300 |
2017/01/17 | 624 | 624 | 610 | 611 | 6,100 |
2017/01/16 | 629 | 629 | 615 | 621 | 5,200 |
2017/01/13 | 620 | 629 | 620 | 620 | 6,700 |
2017/01/12 | 620 | 622 | 620 | 621 | 5,200 |
2017/01/11 | 620 | 622 | 617 | 620 | 7,600 |
2017/01/10 | 619 | 620 | 614 | 617 | 14,300 |
2017/01/06 | 616 | 617 | 602 | 613 | 16,900 |
2017/01/05 | 614 | 617 | 612 | 617 | 9,200 |
2017/01/04 | 628 | 631 | 611 | 618 | 32,800 |