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 |
---|---|---|---|---|---|
2004/12/29 | 412 | 412 | 410 | 412 | 50,000 |
2004/12/28 | 411 | 412 | 411 | 411 | 7,000 |
2004/12/27 | 410 | 411 | 410 | 410 | 5,000 |
2004/12/24 | 410 | 410 | 410 | 410 | 5,000 |
2004/12/22 | 407 | 411 | 407 | 407 | 14,000 |
2004/12/21 | 415 | 415 | 403 | 407 | 26,000 |
2004/12/20 | 412 | 422 | 410 | 413 | 10,000 |
2004/12/17 | 411 | 412 | 411 | 412 | 4,000 |
2004/12/16 | 417 | 417 | 411 | 411 | 8,000 |
2004/12/15 | 444 | 451 | 420 | 422 | 109,000 |
2004/12/14 | 416 | 444 | 415 | 440 | 40,000 |
2004/12/13 | 415 | 416 | 415 | 415 | 5,000 |
2004/12/10 | 414 | 415 | 410 | 415 | 11,000 |
2004/12/09 | 410 | 415 | 410 | 412 | 23,000 |
2004/12/08 | 401 | 416 | 400 | 416 | 30,000 |
2004/12/07 | 404 | 404 | 400 | 400 | 6,000 |
2004/12/06 | 396 | 396 | 396 | 396 | 9,000 |
2004/12/03 | 396 | 396 | 396 | 396 | 1,000 |
2004/12/02 | 401 | 401 | 400 | 400 | 14,000 |
2004/12/01 | 414 | 414 | 395 | 395 | 13,000 |
2004/11/30 | 400 | 419 | 398 | 419 | 15,000 |
2004/11/29 | 390 | 390 | 390 | 390 | 1,000 |
2004/11/25 | 392 | 392 | 385 | 386 | 7,000 |
2004/11/24 | 385 | 385 | 385 | 385 | 3,000 |
2004/11/22 | 395 | 395 | 389 | 389 | 25,000 |
2004/11/19 | 395 | 395 | 395 | 395 | 2,000 |
2004/11/18 | 395 | 398 | 395 | 397 | 4,000 |
2004/11/17 | 395 | 395 | 395 | 395 | 4,000 |
2004/11/16 | 395 | 395 | 395 | 395 | 2,000 |
2004/11/15 | 388 | 388 | 388 | 388 | 6,000 |
2004/11/12 | 384 | 387 | 384 | 387 | 5,000 |
2004/11/11 | 381 | 385 | 380 | 380 | 37,000 |
2004/11/10 | 385 | 385 | 384 | 384 | 22,000 |
2004/11/09 | 391 | 392 | 380 | 381 | 31,000 |
2004/11/08 | 390 | 392 | 390 | 392 | 16,000 |
2004/11/05 | 392 | 392 | 390 | 390 | 10,000 |
2004/11/04 | 391 | 392 | 391 | 392 | 4,000 |
2004/11/02 | 391 | 391 | 390 | 391 | 4,000 |
2004/11/01 | 395 | 396 | 391 | 391 | 4,000 |
2004/10/27 | 395 | 395 | 394 | 395 | 4,000 |
2004/10/26 | 394 | 405 | 394 | 405 | 9,000 |
2004/10/25 | 405 | 405 | 389 | 390 | 34,000 |
2004/10/22 | 409 | 409 | 406 | 406 | 2,000 |
2004/10/21 | 420 | 420 | 409 | 415 | 13,000 |
2004/10/20 | 405 | 425 | 405 | 420 | 20,000 |
2004/10/19 | 400 | 400 | 400 | 400 | 4,000 |
2004/10/18 | 400 | 405 | 399 | 405 | 73,000 |
2004/10/15 | 400 | 400 | 399 | 400 | 6,000 |
2004/10/14 | 405 | 405 | 400 | 400 | 22,000 |
2004/10/13 | 390 | 405 | 390 | 400 | 33,000 |
2004/10/08 | 390 | 390 | 384 | 385 | 27,000 |
2004/10/07 | 390 | 393 | 389 | 393 | 5,000 |
2004/10/06 | 392 | 392 | 385 | 385 | 3,000 |
2004/10/04 | 386 | 390 | 385 | 390 | 9,000 |
2004/10/01 | 385 | 389 | 385 | 389 | 10,000 |
2004/09/30 | 385 | 385 | 385 | 385 | 6,000 |
2004/09/29 | 385 | 385 | 384 | 385 | 8,000 |
2004/09/28 | 385 | 390 | 384 | 390 | 23,000 |
2004/09/27 | 384 | 387 | 384 | 385 | 13,000 |
2004/09/22 | 384 | 385 | 380 | 385 | 10,000 |
2004/09/21 | 394 | 394 | 380 | 383 | 12,000 |
2004/09/17 | 391 | 391 | 384 | 385 | 11,000 |
2004/09/16 | 392 | 394 | 390 | 392 | 12,000 |
2004/09/15 | 389 | 397 | 389 | 395 | 9,000 |
2004/09/14 | 385 | 385 | 377 | 385 | 38,000 |
2004/09/13 | 390 | 392 | 383 | 385 | 19,000 |
2004/09/10 | 390 | 390 | 387 | 390 | 8,000 |
2004/09/09 | 393 | 393 | 387 | 387 | 2,000 |
2004/09/08 | 398 | 400 | 395 | 399 | 12,000 |
2004/09/07 | 399 | 401 | 399 | 400 | 10,000 |
2004/09/06 | 383 | 400 | 383 | 400 | 8,000 |
2004/09/03 | 380 | 380 | 380 | 380 | 2,000 |
2004/09/02 | 381 | 381 | 381 | 381 | 2,000 |
2004/09/01 | 385 | 385 | 382 | 382 | 7,000 |
2004/08/31 | 390 | 390 | 390 | 390 | 3,000 |
2004/08/30 | 385 | 387 | 384 | 384 | 6,000 |
2004/08/27 | 382 | 385 | 382 | 383 | 4,000 |
2004/08/26 | 395 | 395 | 380 | 385 | 12,000 |
2004/08/25 | 400 | 400 | 395 | 400 | 16,000 |
2004/08/24 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/23 | 385 | 390 | 381 | 382 | 6,000 |
2004/08/20 | 383 | 386 | 380 | 380 | 20,000 |
2004/08/19 | 390 | 395 | 390 | 390 | 11,000 |
2004/08/18 | 400 | 400 | 394 | 395 | 12,000 |
2004/08/17 | 400 | 402 | 400 | 401 | 6,000 |
2004/08/16 | 390 | 400 | 390 | 400 | 10,000 |
2004/08/13 | 411 | 411 | 410 | 411 | 11,000 |
2004/08/12 | 400 | 415 | 400 | 411 | 14,000 |
2004/08/11 | 400 | 400 | 400 | 400 | 5,000 |
2004/08/10 | 380 | 399 | 372 | 390 | 59,000 |
2004/08/09 | 370 | 379 | 350 | 371 | 35,000 |
2004/08/06 | 380 | 380 | 380 | 380 | 3,000 |
2004/08/05 | 384 | 385 | 370 | 379 | 73,000 |
2004/08/04 | 401 | 402 | 390 | 390 | 49,000 |
2004/08/03 | 415 | 416 | 396 | 400 | 12,000 |
2004/07/30 | 417 | 418 | 415 | 415 | 12,000 |
2004/07/29 | 414 | 418 | 414 | 418 | 8,000 |
2004/07/28 | 411 | 419 | 411 | 419 | 12,000 |
2004/07/27 | 413 | 414 | 410 | 411 | 18,000 |
2004/07/26 | 412 | 418 | 412 | 413 | 4,000 |
2004/07/23 | 424 | 424 | 411 | 411 | 7,000 |
2004/07/22 | 409 | 415 | 400 | 411 | 19,000 |
2004/07/21 | 434 | 435 | 395 | 410 | 17,000 |
2004/07/20 | 448 | 450 | 440 | 441 | 25,000 |
2004/07/16 | 445 | 451 | 430 | 450 | 26,000 |
2004/07/15 | 440 | 456 | 439 | 445 | 107,000 |
2004/07/14 | 430 | 450 | 430 | 434 | 41,000 |
2004/07/13 | 419 | 430 | 419 | 428 | 36,000 |
2004/07/12 | 404 | 420 | 400 | 419 | 30,000 |
2004/07/09 | 400 | 401 | 400 | 400 | 8,000 |
2004/07/08 | 401 | 401 | 400 | 400 | 9,000 |
2004/07/07 | 390 | 391 | 390 | 390 | 12,000 |
2004/07/06 | 410 | 410 | 405 | 405 | 15,000 |
2004/07/05 | 405 | 409 | 404 | 408 | 23,000 |
2004/07/02 | 391 | 405 | 391 | 405 | 43,000 |
2004/07/01 | 391 | 393 | 391 | 392 | 6,000 |
2004/06/29 | 395 | 395 | 389 | 390 | 22,000 |
2004/06/28 | 395 | 396 | 395 | 395 | 6,000 |
2004/06/25 | 395 | 396 | 395 | 395 | 14,000 |
2004/06/24 | 395 | 395 | 395 | 395 | 11,000 |
2004/06/23 | 396 | 396 | 395 | 395 | 5,000 |
2004/06/22 | 394 | 396 | 394 | 395 | 26,000 |
2004/06/21 | 390 | 395 | 390 | 395 | 22,000 |
2004/06/18 | 390 | 391 | 386 | 390 | 11,000 |
2004/06/17 | 399 | 401 | 395 | 395 | 13,000 |
2004/06/16 | 390 | 400 | 390 | 400 | 8,000 |
2004/06/15 | 390 | 390 | 385 | 390 | 22,000 |
2004/06/14 | 380 | 391 | 380 | 390 | 27,000 |
2004/06/11 | 385 | 385 | 380 | 381 | 11,000 |
2004/06/10 | 391 | 392 | 385 | 386 | 6,000 |
2004/06/09 | 391 | 392 | 391 | 392 | 4,000 |
2004/06/08 | 384 | 395 | 384 | 395 | 15,000 |
2004/06/07 | 381 | 386 | 381 | 385 | 10,000 |
2004/06/04 | 400 | 400 | 390 | 390 | 15,000 |
2004/06/03 | 406 | 407 | 400 | 402 | 11,000 |
2004/06/02 | 410 | 410 | 409 | 410 | 9,000 |
2004/05/31 | 400 | 410 | 400 | 403 | 23,000 |
2004/05/28 | 425 | 426 | 406 | 410 | 9,000 |
2004/05/27 | 420 | 425 | 420 | 425 | 17,000 |
2004/05/26 | 415 | 421 | 414 | 420 | 30,000 |
2004/05/25 | 405 | 414 | 405 | 414 | 58,000 |
2004/05/24 | 400 | 410 | 400 | 410 | 32,000 |
2004/05/21 | 404 | 406 | 399 | 400 | 25,000 |
2004/05/20 | 370 | 400 | 370 | 400 | 46,000 |
2004/05/19 | 365 | 370 | 361 | 370 | 12,000 |
2004/05/18 | 354 | 365 | 353 | 364 | 45,000 |
2004/05/17 | 380 | 381 | 354 | 355 | 48,000 |
2004/05/14 | 398 | 496 | 375 | 380 | 162,000 |
2004/05/13 | 381 | 410 | 381 | 395 | 92,000 |
2004/05/12 | 369 | 380 | 369 | 376 | 95,000 |
2004/05/11 | 335 | 370 | 335 | 364 | 90,000 |
2004/05/10 | 369 | 371 | 350 | 350 | 75,000 |
2004/05/07 | 369 | 373 | 369 | 372 | 23,000 |
2004/05/06 | 369 | 371 | 360 | 370 | 76,000 |
2004/04/30 | 368 | 376 | 368 | 370 | 55,000 |
2004/04/28 | 344 | 369 | 344 | 367 | 117,000 |
2004/04/27 | 315 | 335 | 315 | 330 | 14,000 |
2004/04/26 | 320 | 321 | 315 | 315 | 20,000 |
2004/04/23 | 321 | 325 | 320 | 324 | 17,000 |
2004/04/22 | 314 | 330 | 314 | 325 | 40,000 |
2004/04/21 | 320 | 330 | 315 | 315 | 30,000 |
2004/04/20 | 330 | 333 | 330 | 330 | 6,000 |
2004/04/19 | 335 | 336 | 320 | 325 | 13,000 |
2004/04/16 | 330 | 335 | 329 | 330 | 11,000 |
2004/04/15 | 340 | 350 | 330 | 330 | 20,000 |
2004/04/14 | 319 | 331 | 319 | 330 | 44,000 |
2004/04/13 | 309 | 323 | 309 | 322 | 24,000 |
2004/04/12 | 305 | 315 | 305 | 315 | 26,000 |
2004/04/09 | 310 | 310 | 304 | 304 | 15,000 |
2004/04/08 | 304 | 315 | 303 | 310 | 37,000 |
2004/04/07 | 304 | 304 | 304 | 304 | 3,000 |
2004/04/06 | 300 | 304 | 300 | 300 | 17,000 |
2004/04/05 | 295 | 301 | 295 | 298 | 80,000 |
2004/04/02 | 290 | 295 | 290 | 294 | 44,000 |
2004/04/01 | 293 | 293 | 290 | 290 | 6,000 |
2004/03/31 | 290 | 290 | 290 | 290 | 2,000 |
2004/03/30 | 286 | 290 | 285 | 289 | 14,000 |
2004/03/29 | 285 | 286 | 285 | 286 | 2,000 |
2004/03/26 | 290 | 292 | 285 | 285 | 8,000 |
2004/03/25 | 284 | 286 | 284 | 286 | 13,000 |
2004/03/24 | 293 | 293 | 285 | 285 | 7,000 |
2004/03/23 | 288 | 290 | 288 | 290 | 10,000 |
2004/03/22 | 289 | 295 | 289 | 290 | 18,000 |
2004/03/19 | 292 | 293 | 290 | 290 | 17,000 |
2004/03/18 | 290 | 294 | 290 | 290 | 25,000 |
2004/03/17 | 288 | 288 | 285 | 286 | 3,000 |
2004/03/16 | 285 | 286 | 282 | 285 | 7,000 |
2004/03/15 | 281 | 283 | 281 | 283 | 4,000 |
2004/03/12 | 281 | 282 | 280 | 280 | 18,000 |
2004/03/11 | 279 | 280 | 279 | 280 | 3,000 |
2004/03/10 | 279 | 280 | 277 | 280 | 6,000 |
2004/03/09 | 273 | 280 | 272 | 280 | 20,000 |
2004/03/08 | 269 | 271 | 269 | 271 | 16,000 |
2004/03/05 | 270 | 270 | 269 | 269 | 2,000 |
2004/03/04 | 262 | 266 | 262 | 265 | 10,000 |
2004/03/03 | 260 | 260 | 260 | 260 | 13,000 |
2004/03/02 | 260 | 262 | 260 | 260 | 22,000 |
2004/03/01 | 262 | 262 | 260 | 260 | 7,000 |
2004/02/27 | 265 | 265 | 259 | 260 | 5,000 |
2004/02/26 | 260 | 260 | 260 | 260 | 9,000 |
2004/02/25 | 265 | 265 | 250 | 255 | 25,000 |
2004/02/24 | 270 | 272 | 260 | 265 | 7,000 |
2004/02/23 | 280 | 282 | 280 | 280 | 25,000 |
2004/02/20 | 278 | 282 | 275 | 275 | 91,000 |
2004/02/19 | 265 | 279 | 265 | 279 | 16,000 |
2004/02/18 | 280 | 281 | 275 | 275 | 14,000 |
2004/02/17 | 272 | 281 | 272 | 280 | 20,000 |
2004/02/16 | 280 | 280 | 271 | 273 | 52,000 |
2004/02/13 | 270 | 278 | 270 | 278 | 50,000 |
2004/02/12 | 269 | 270 | 269 | 270 | 9,000 |
2004/02/10 | 276 | 276 | 268 | 270 | 20,000 |
2004/02/09 | 275 | 275 | 273 | 274 | 9,000 |
2004/02/06 | 267 | 272 | 267 | 271 | 10,000 |
2004/02/04 | 271 | 272 | 267 | 271 | 15,000 |
2004/02/03 | 268 | 273 | 266 | 270 | 19,000 |
2004/02/02 | 260 | 266 | 260 | 266 | 29,000 |
2004/01/30 | 260 | 260 | 259 | 260 | 4,000 |
2004/01/29 | 258 | 259 | 258 | 259 | 2,000 |
2004/01/28 | 259 | 261 | 259 | 260 | 16,000 |
2004/01/27 | 258 | 259 | 255 | 258 | 6,000 |
2004/01/26 | 260 | 261 | 259 | 260 | 32,000 |
2004/01/23 | 257 | 257 | 255 | 255 | 4,000 |
2004/01/22 | 256 | 256 | 253 | 253 | 14,000 |
2004/01/21 | 256 | 257 | 253 | 253 | 8,000 |
2004/01/20 | 259 | 259 | 258 | 258 | 4,000 |
2004/01/19 | 251 | 258 | 250 | 258 | 16,000 |
2004/01/16 | 255 | 255 | 250 | 250 | 3,000 |
2004/01/15 | 254 | 254 | 240 | 245 | 21,000 |
2004/01/14 | 249 | 251 | 249 | 251 | 10,000 |
2004/01/13 | 249 | 250 | 245 | 250 | 16,000 |
2004/01/09 | 250 | 259 | 250 | 255 | 10,000 |
2004/01/08 | 250 | 252 | 250 | 250 | 11,000 |
2004/01/07 | 254 | 256 | 254 | 255 | 7,000 |
2004/01/06 | 260 | 260 | 255 | 256 | 4,000 |