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 |
---|---|---|---|---|---|
2007/12/28 | 458 | 460 | 458 | 459 | 1,700 |
2007/12/27 | 459 | 460 | 458 | 459 | 3,100 |
2007/12/26 | 459 | 460 | 457 | 459 | 5,000 |
2007/12/25 | 463 | 465 | 459 | 459 | 3,600 |
2007/12/21 | 460 | 461 | 459 | 461 | 800 |
2007/12/20 | 465 | 465 | 464 | 465 | 13,100 |
2007/12/19 | 462 | 465 | 460 | 464 | 9,400 |
2007/12/18 | 456 | 460 | 452 | 460 | 19,100 |
2007/12/17 | 459 | 460 | 453 | 460 | 22,000 |
2007/12/14 | 457 | 461 | 456 | 460 | 16,700 |
2007/12/13 | 459 | 460 | 451 | 457 | 18,300 |
2007/12/12 | 444 | 453 | 440 | 453 | 14,700 |
2007/12/11 | 439 | 440 | 438 | 440 | 7,200 |
2007/12/10 | 443 | 444 | 439 | 440 | 7,200 |
2007/12/07 | 440 | 441 | 440 | 440 | 400 |
2007/12/06 | 440 | 445 | 440 | 445 | 1,600 |
2007/12/05 | 443 | 444 | 440 | 440 | 800 |
2007/12/04 | 445 | 446 | 440 | 441 | 1,200 |
2007/12/03 | 442 | 445 | 440 | 445 | 4,500 |
2007/11/30 | 440 | 443 | 440 | 443 | 1,900 |
2007/11/29 | 437 | 445 | 437 | 444 | 2,800 |
2007/11/28 | 438 | 439 | 435 | 438 | 1,200 |
2007/11/27 | 434 | 435 | 429 | 432 | 1,000 |
2007/11/26 | 430 | 441 | 429 | 431 | 3,000 |
2007/11/22 | 429 | 431 | 426 | 430 | 1,800 |
2007/11/20 | 437 | 438 | 425 | 430 | 4,900 |
2007/11/19 | 437 | 440 | 436 | 439 | 1,200 |
2007/11/16 | 439 | 444 | 437 | 438 | 4,400 |
2007/11/15 | 440 | 448 | 435 | 445 | 15,800 |
2007/11/14 | 429 | 436 | 425 | 435 | 8,900 |
2007/11/13 | 419 | 426 | 419 | 426 | 4,500 |
2007/11/12 | 418 | 419 | 416 | 419 | 2,600 |
2007/11/09 | 421 | 425 | 420 | 424 | 2,500 |
2007/11/08 | 424 | 425 | 422 | 424 | 4,100 |
2007/11/07 | 420 | 425 | 416 | 425 | 2,000 |
2007/11/06 | 420 | 421 | 416 | 417 | 5,200 |
2007/11/05 | 420 | 428 | 420 | 420 | 2,100 |
2007/11/02 | 426 | 429 | 420 | 420 | 14,400 |
2007/11/01 | 428 | 430 | 428 | 428 | 2,500 |
2007/10/31 | 429 | 430 | 427 | 429 | 5,700 |
2007/10/30 | 430 | 431 | 428 | 429 | 2,600 |
2007/10/29 | 438 | 439 | 428 | 431 | 9,500 |
2007/10/26 | 438 | 439 | 438 | 438 | 2,600 |
2007/10/25 | 436 | 443 | 436 | 438 | 5,900 |
2007/10/24 | 436 | 439 | 436 | 436 | 3,600 |
2007/10/23 | 438 | 441 | 429 | 436 | 13,000 |
2007/10/22 | 439 | 441 | 438 | 440 | 4,200 |
2007/10/19 | 440 | 445 | 439 | 440 | 5,800 |
2007/10/18 | 440 | 441 | 438 | 440 | 6,900 |
2007/10/17 | 441 | 443 | 439 | 440 | 4,300 |
2007/10/16 | 450 | 451 | 440 | 440 | 5,900 |
2007/10/15 | 441 | 450 | 441 | 450 | 3,100 |
2007/10/12 | 443 | 450 | 439 | 441 | 16,900 |
2007/10/11 | 440 | 444 | 440 | 443 | 1,900 |
2007/10/10 | 443 | 444 | 441 | 443 | 4,600 |
2007/10/09 | 441 | 443 | 441 | 443 | 4,000 |
2007/10/05 | 440 | 442 | 439 | 441 | 5,100 |
2007/10/04 | 445 | 445 | 439 | 440 | 3,400 |
2007/10/03 | 439 | 444 | 439 | 444 | 1,700 |
2007/10/02 | 440 | 441 | 437 | 437 | 4,100 |
2007/10/01 | 433 | 439 | 426 | 439 | 8,000 |
2007/09/28 | 425 | 435 | 425 | 425 | 5,200 |
2007/09/27 | 420 | 436 | 420 | 425 | 4,100 |
2007/09/26 | 420 | 421 | 417 | 418 | 4,400 |
2007/09/25 | 419 | 420 | 419 | 420 | 3,400 |
2007/09/21 | 429 | 431 | 418 | 418 | 4,700 |
2007/09/20 | 434 | 436 | 430 | 430 | 6,800 |
2007/09/19 | 441 | 446 | 435 | 435 | 3,300 |
2007/09/18 | 445 | 446 | 439 | 445 | 3,300 |
2007/09/14 | 441 | 447 | 440 | 445 | 1,900 |
2007/09/13 | 430 | 431 | 430 | 431 | 200 |
2007/09/12 | 433 | 441 | 432 | 433 | 18,200 |
2007/09/11 | 440 | 440 | 432 | 433 | 4,700 |
2007/09/10 | 440 | 441 | 436 | 441 | 6,900 |
2007/09/07 | 443 | 444 | 437 | 442 | 2,300 |
2007/09/06 | 447 | 448 | 444 | 444 | 1,600 |
2007/09/05 | 450 | 450 | 450 | 450 | 500 |
2007/09/04 | 455 | 455 | 455 | 455 | 300 |
2007/09/03 | 450 | 457 | 450 | 457 | 2,900 |
2007/08/31 | 456 | 457 | 450 | 450 | 4,200 |
2007/08/30 | 456 | 457 | 453 | 456 | 1,400 |
2007/08/29 | 454 | 456 | 454 | 456 | 600 |
2007/08/28 | 454 | 456 | 452 | 456 | 4,400 |
2007/08/27 | 450 | 457 | 450 | 456 | 2,000 |
2007/08/24 | 450 | 450 | 444 | 450 | 2,800 |
2007/08/23 | 454 | 455 | 445 | 450 | 2,500 |
2007/08/22 | 454 | 455 | 450 | 452 | 3,000 |
2007/08/21 | 455 | 456 | 451 | 455 | 3,200 |
2007/08/20 | 440 | 455 | 440 | 455 | 1,000 |
2007/08/17 | 444 | 445 | 433 | 435 | 10,600 |
2007/08/16 | 455 | 458 | 445 | 445 | 10,200 |
2007/08/15 | 464 | 464 | 454 | 460 | 2,400 |
2007/08/14 | 457 | 465 | 457 | 465 | 13,600 |
2007/08/13 | 460 | 460 | 456 | 457 | 7,000 |
2007/08/10 | 460 | 462 | 459 | 460 | 1,500 |
2007/08/09 | 469 | 470 | 464 | 465 | 6,200 |
2007/08/08 | 466 | 477 | 466 | 467 | 6,300 |
2007/08/07 | 473 | 476 | 462 | 466 | 5,100 |
2007/08/06 | 475 | 475 | 469 | 469 | 400 |
2007/08/03 | 465 | 475 | 464 | 475 | 2,300 |
2007/08/02 | 477 | 478 | 465 | 465 | 8,300 |
2007/08/01 | 471 | 478 | 471 | 472 | 1,700 |
2007/07/31 | 474 | 475 | 470 | 471 | 2,600 |
2007/07/30 | 475 | 476 | 469 | 474 | 3,700 |
2007/07/27 | 471 | 493 | 465 | 475 | 16,400 |
2007/07/26 | 496 | 496 | 419 | 470 | 47,900 |
2007/07/25 | 491 | 497 | 491 | 496 | 7,400 |
2007/07/24 | 491 | 493 | 489 | 490 | 7,700 |
2007/07/23 | 495 | 496 | 492 | 495 | 2,600 |
2007/07/20 | 500 | 501 | 494 | 496 | 8,000 |
2007/07/19 | 495 | 500 | 495 | 500 | 6,800 |
2007/07/18 | 495 | 495 | 494 | 495 | 1,800 |
2007/07/17 | 499 | 502 | 495 | 495 | 10,200 |
2007/07/13 | 500 | 500 | 497 | 500 | 800 |
2007/07/12 | 500 | 500 | 494 | 495 | 19,300 |
2007/07/11 | 495 | 500 | 495 | 500 | 8,700 |
2007/07/10 | 495 | 496 | 494 | 495 | 6,800 |
2007/07/09 | 495 | 498 | 494 | 495 | 7,400 |
2007/07/06 | 497 | 498 | 495 | 497 | 5,000 |
2007/07/05 | 510 | 511 | 494 | 497 | 12,600 |
2007/07/04 | 519 | 532 | 502 | 508 | 46,100 |
2007/07/03 | 502 | 541 | 501 | 511 | 69,700 |
2007/07/02 | 495 | 503 | 490 | 502 | 27,800 |
2007/06/29 | 487 | 497 | 487 | 490 | 15,000 |
2007/06/28 | 480 | 482 | 479 | 482 | 8,800 |
2007/06/27 | 470 | 477 | 470 | 476 | 9,900 |
2007/06/26 | 469 | 471 | 469 | 470 | 17,700 |
2007/06/25 | 467 | 471 | 464 | 469 | 6,800 |
2007/06/22 | 468 | 469 | 463 | 464 | 11,700 |
2007/06/21 | 466 | 472 | 465 | 467 | 7,000 |
2007/06/20 | 471 | 471 | 464 | 466 | 10,900 |
2007/06/19 | 465 | 472 | 465 | 471 | 15,400 |
2007/06/18 | 464 | 467 | 463 | 465 | 12,300 |
2007/06/15 | 464 | 465 | 461 | 463 | 3,300 |
2007/06/14 | 461 | 464 | 459 | 464 | 8,500 |
2007/06/13 | 470 | 471 | 460 | 461 | 4,000 |
2007/06/12 | 461 | 476 | 459 | 469 | 32,800 |
2007/06/11 | 462 | 463 | 457 | 458 | 7,900 |
2007/06/08 | 463 | 464 | 461 | 461 | 2,900 |
2007/06/07 | 463 | 464 | 463 | 463 | 3,500 |
2007/06/06 | 465 | 465 | 463 | 463 | 5,200 |
2007/06/05 | 463 | 465 | 463 | 465 | 4,200 |
2007/06/04 | 462 | 464 | 462 | 464 | 9,200 |
2007/06/01 | 462 | 463 | 462 | 463 | 8,100 |
2007/05/31 | 463 | 464 | 460 | 463 | 5,300 |
2007/05/30 | 466 | 466 | 462 | 463 | 1,800 |
2007/05/29 | 463 | 466 | 463 | 465 | 7,200 |
2007/05/28 | 465 | 467 | 463 | 465 | 7,700 |
2007/05/25 | 465 | 466 | 464 | 466 | 6,000 |
2007/05/24 | 467 | 468 | 464 | 466 | 6,600 |
2007/05/23 | 464 | 468 | 464 | 467 | 5,800 |
2007/05/22 | 465 | 467 | 463 | 464 | 5,800 |
2007/05/21 | 459 | 462 | 458 | 459 | 11,000 |
2007/05/18 | 459 | 460 | 458 | 459 | 5,100 |
2007/05/17 | 461 | 462 | 458 | 459 | 3,100 |
2007/05/16 | 468 | 469 | 460 | 461 | 9,900 |
2007/05/15 | 473 | 474 | 468 | 468 | 8,000 |
2007/05/14 | 477 | 480 | 470 | 471 | 20,200 |
2007/05/11 | 480 | 481 | 477 | 477 | 9,600 |
2007/05/10 | 480 | 485 | 477 | 481 | 16,400 |
2007/05/09 | 476 | 477 | 471 | 475 | 9,000 |
2007/05/08 | 472 | 475 | 472 | 472 | 11,000 |
2007/05/07 | 464 | 470 | 464 | 469 | 16,600 |
2007/05/02 | 460 | 461 | 459 | 460 | 3,600 |
2007/05/01 | 459 | 461 | 455 | 460 | 8,800 |
2007/04/27 | 465 | 465 | 459 | 460 | 16,200 |
2007/04/26 | 460 | 467 | 459 | 465 | 13,200 |
2007/04/25 | 444 | 468 | 440 | 460 | 19,700 |
2007/04/24 | 445 | 446 | 445 | 445 | 3,000 |
2007/04/23 | 445 | 446 | 443 | 445 | 5,200 |
2007/04/20 | 448 | 448 | 444 | 445 | 4,000 |
2007/04/19 | 449 | 451 | 448 | 448 | 2,600 |
2007/04/18 | 451 | 452 | 449 | 450 | 1,000 |
2007/04/17 | 455 | 455 | 449 | 450 | 2,600 |
2007/04/16 | 469 | 470 | 454 | 456 | 5,100 |
2007/04/13 | 465 | 469 | 464 | 465 | 4,700 |
2007/04/12 | 448 | 461 | 447 | 458 | 9,900 |
2007/04/11 | 443 | 446 | 443 | 446 | 2,600 |
2007/04/10 | 445 | 446 | 443 | 444 | 5,600 |
2007/04/09 | 446 | 448 | 446 | 448 | 9,300 |
2007/04/06 | 453 | 454 | 446 | 446 | 21,100 |
2007/04/05 | 457 | 458 | 451 | 453 | 5,300 |
2007/04/04 | 461 | 462 | 458 | 458 | 5,900 |
2007/04/03 | 461 | 463 | 460 | 462 | 1,000 |
2007/04/02 | 463 | 464 | 461 | 462 | 3,400 |
2007/03/30 | 464 | 466 | 462 | 463 | 3,800 |
2007/03/29 | 465 | 466 | 464 | 465 | 1,600 |
2007/03/28 | 465 | 466 | 465 | 465 | 5,600 |
2007/03/27 | 475 | 475 | 474 | 475 | 1,400 |
2007/03/26 | 472 | 475 | 471 | 472 | 1,900 |
2007/03/23 | 476 | 477 | 471 | 472 | 1,400 |
2007/03/22 | 470 | 476 | 470 | 476 | 4,200 |
2007/03/20 | 476 | 478 | 469 | 470 | 4,700 |
2007/03/19 | 480 | 481 | 475 | 476 | 3,500 |
2007/03/16 | 479 | 480 | 479 | 479 | 1,600 |
2007/03/15 | 479 | 480 | 479 | 480 | 500 |
2007/03/14 | 497 | 498 | 479 | 480 | 4,100 |
2007/03/13 | 475 | 505 | 475 | 498 | 22,500 |
2007/03/12 | 480 | 480 | 474 | 475 | 4,000 |
2007/03/09 | 483 | 483 | 477 | 478 | 3,300 |
2007/03/08 | 483 | 484 | 475 | 477 | 3,600 |
2007/03/07 | 477 | 490 | 475 | 483 | 8,100 |
2007/03/06 | 458 | 464 | 457 | 463 | 20,000 |
2007/03/05 | 480 | 481 | 464 | 465 | 7,700 |
2007/03/02 | 491 | 492 | 480 | 485 | 5,300 |
2007/03/01 | 500 | 501 | 490 | 494 | 11,900 |
2007/02/28 | 521 | 521 | 498 | 500 | 7,200 |
2007/02/27 | 529 | 529 | 520 | 522 | 4,000 |
2007/02/26 | 534 | 535 | 525 | 527 | 7,900 |
2007/02/23 | 533 | 537 | 524 | 530 | 12,100 |
2007/02/22 | 551 | 556 | 551 | 555 | 15,700 |
2007/02/21 | 548 | 553 | 546 | 553 | 7,900 |
2007/02/20 | 550 | 551 | 544 | 547 | 12,500 |
2007/02/19 | 552 | 552 | 549 | 550 | 7,900 |
2007/02/16 | 549 | 552 | 549 | 552 | 5,500 |
2007/02/15 | 559 | 560 | 547 | 550 | 10,600 |
2007/02/14 | 554 | 563 | 554 | 560 | 13,200 |
2007/02/13 | 553 | 556 | 553 | 555 | 3,400 |
2007/02/09 | 558 | 561 | 550 | 553 | 6,200 |
2007/02/08 | 560 | 561 | 558 | 559 | 2,200 |
2007/02/07 | 560 | 561 | 559 | 560 | 3,300 |
2007/02/06 | 560 | 561 | 557 | 560 | 3,800 |
2007/02/05 | 558 | 561 | 558 | 560 | 4,100 |
2007/02/02 | 558 | 559 | 557 | 558 | 4,000 |
2007/02/01 | 559 | 560 | 556 | 559 | 4,900 |
2007/01/31 | 559 | 563 | 559 | 559 | 8,700 |
2007/01/30 | 558 | 560 | 557 | 559 | 3,000 |
2007/01/29 | 554 | 557 | 553 | 557 | 3,000 |
2007/01/26 | 554 | 556 | 553 | 555 | 5,900 |
2007/01/25 | 554 | 565 | 553 | 554 | 3,000 |
2007/01/24 | 548 | 555 | 547 | 555 | 1,200 |
2007/01/23 | 552 | 553 | 545 | 545 | 10,600 |
2007/01/22 | 550 | 556 | 550 | 552 | 9,500 |
2007/01/19 | 552 | 556 | 552 | 555 | 2,800 |
2007/01/18 | 551 | 553 | 551 | 553 | 3,300 |
2007/01/17 | 551 | 552 | 549 | 551 | 1,300 |
2007/01/16 | 542 | 553 | 542 | 551 | 1,600 |
2007/01/15 | 546 | 546 | 539 | 541 | 3,200 |
2007/01/12 | 553 | 553 | 537 | 539 | 3,400 |
2007/01/11 | 531 | 555 | 531 | 550 | 10,100 |
2007/01/10 | 533 | 535 | 529 | 530 | 4,200 |
2007/01/09 | 535 | 535 | 530 | 531 | 2,600 |
2007/01/05 | 540 | 540 | 532 | 532 | 3,600 |
2007/01/04 | 541 | 541 | 540 | 540 | 300 |