2300 (株)きょくとう の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 193 | 195 | 193 | 195 | 6,000 | 195 |
| 2002-12-26 | 191 | 192 | 191 | 191 | 14,000 | 191 |
| 2002-12-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-12-20 | 190 | 191 | 190 | 191 | 12,000 | 191 |
| 2002-12-19 | 195 | 195 | 188 | 188 | 9,000 | 188 |
| 2002-12-18 | 195 | 198 | 190 | 195 | 17,000 | 195 |
| 2002-12-16 | 198 | 198 | 197 | 198 | 21,000 | 198 |
| 2002-12-13 | 196 | 202 | 195 | 200 | 11,000 | 200 |
| 2002-12-12 | 185 | 195 | 185 | 190 | 6,000 | 190 |
| 2002-12-11 | 185 | 190 | 185 | 185 | 13,000 | 185 |
| 2002-12-10 | 184 | 184 | 183 | 184 | 5,000 | 184 |
| 2002-12-09 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-12-06 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2002-12-02 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2002-11-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-11-28 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 2002-11-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-11-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-11-25 | 200 | 200 | 200 | 200 | 15,000 | 200 |
| 2002-11-22 | 200 | 200 | 198 | 200 | 23,000 | 200 |
| 2002-11-21 | 200 | 200 | 200 | 200 | 15,000 | 200 |
| 2002-11-20 | 195 | 200 | 195 | 200 | 20,000 | 200 |
| 2002-11-18 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-11-15 | 195 | 199 | 195 | 199 | 3,000 | 199 |
| 2002-11-14 | 205 | 205 | 195 | 195 | 22,000 | 195 |
| 2002-11-13 | 200 | 210 | 199 | 205 | 17,000 | 205 |
| 2002-11-12 | 190 | 200 | 185 | 200 | 7,000 | 200 |
| 2002-11-11 | 180 | 185 | 180 | 185 | 8,000 | 185 |
| 2002-11-08 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2002-11-07 | 180 | 180 | 175 | 180 | 62,000 | 180 |
| 2002-11-06 | 191 | 191 | 178 | 178 | 37,000 | 178 |
| 2002-11-05 | 200 | 200 | 190 | 195 | 20,000 | 195 |
| 2002-11-01 | 197 | 200 | 197 | 200 | 4,000 | 200 |
| 2002-10-31 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-10-30 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-10-29 | 200 | 200 | 200 | 200 | 40,000 | 200 |
| 2002-10-28 | 198 | 200 | 196 | 200 | 80,000 | 200 |
| 2002-10-25 | 199 | 200 | 196 | 196 | 8,000 | 196 |
| 2002-10-24 | 200 | 200 | 195 | 200 | 51,000 | 200 |
| 2002-10-23 | 200 | 200 | 199 | 200 | 28,000 | 200 |
| 2002-10-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-10-21 | 200 | 200 | 198 | 200 | 13,000 | 200 |
| 2002-10-18 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2002-10-17 | 202 | 208 | 197 | 200 | 25,000 | 200 |
| 2002-10-16 | 205 | 205 | 200 | 202 | 6,000 | 202 |
| 2002-10-15 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2002-10-11 | 200 | 200 | 199 | 200 | 31,000 | 200 |
| 2002-10-10 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 2002-10-09 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 2002-10-08 | 200 | 200 | 198 | 200 | 36,000 | 200 |
| 2002-10-07 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-10-04 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2002-10-03 | 199 | 202 | 199 | 202 | 7,000 | 202 |
| 2002-10-02 | 200 | 200 | 199 | 200 | 8,000 | 200 |
| 2002-10-01 | 200 | 200 | 186 | 200 | 110,000 | 200 |
| 2002-09-30 | 195 | 195 | 190 | 195 | 13,000 | 195 |
| 2002-09-27 | 196 | 196 | 190 | 195 | 10,000 | 195 |
| 2002-09-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-25 | 205 | 205 | 190 | 195 | 28,000 | 195 |
| 2002-09-24 | 200 | 214 | 200 | 210 | 11,000 | 210 |
| 2002-09-20 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2002-09-19 | 210 | 215 | 210 | 210 | 7,000 | 210 |
| 2002-09-17 | 215 | 220 | 215 | 220 | 4,000 | 220 |
| 2002-09-13 | 220 | 230 | 210 | 215 | 23,000 | 215 |
| 2002-09-12 | 220 | 225 | 215 | 225 | 11,000 | 225 |
| 2002-09-10 | 220 | 220 | 210 | 215 | 36,000 | 215 |
| 2002-09-09 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 2002-09-06 | 235 | 235 | 211 | 220 | 16,000 | 220 |
| 2002-09-05 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2002-09-04 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2002-09-03 | 230 | 230 | 225 | 227 | 35,000 | 227 |
| 2002-08-30 | 225 | 230 | 223 | 230 | 7,000 | 230 |
| 2002-08-29 | 225 | 232 | 220 | 220 | 7,000 | 220 |
| 2002-08-28 | 230 | 232 | 225 | 231 | 9,000 | 231 |
| 2002-08-27 | 236 | 236 | 230 | 232 | 6,000 | 232 |
| 2002-08-26 | 231 | 235 | 231 | 235 | 4,000 | 235 |
| 2002-08-23 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2002-08-22 | 240 | 240 | 225 | 230 | 24,000 | 230 |
| 2002-08-20 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 2002-08-19 | 265 | 265 | 262 | 265 | 4,000 | 265 |
| 2002-08-16 | 250 | 270 | 250 | 260 | 12,000 | 260 |
| 2002-08-15 | 245 | 245 | 244 | 244 | 5,000 | 244 |
| 2002-08-14 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-08-13 | 265 | 265 | 245 | 247 | 25,000 | 247 |
| 2002-08-12 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 2002-08-09 | 279 | 279 | 270 | 273 | 17,000 | 273 |
| 2002-08-08 | 270 | 274 | 265 | 274 | 21,000 | 274 |
| 2002-08-07 | 264 | 275 | 260 | 270 | 17,000 | 270 |
| 2002-08-06 | 255 | 260 | 255 | 260 | 15,000 | 260 |
| 2002-08-05 | 260 | 260 | 255 | 255 | 11,000 | 255 |
| 2002-08-02 | 295 | 300 | 260 | 260 | 81,000 | 260 |
| 2002-08-01 | 281 | 305 | 281 | 291 | 181,000 | 291 |
| 2002-07-31 | 280 | 290 | 270 | 285 | 80,000 | 285 |
| 2002-07-30 | 270 | 275 | 260 | 275 | 62,000 | 275 |
| 2002-07-29 | 258 | 265 | 255 | 260 | 65,000 | 260 |
| 2002-07-26 | 240 | 260 | 235 | 255 | 59,000 | 255 |
| 2002-07-25 | 225 | 230 | 215 | 230 | 35,000 | 230 |
| 2002-07-24 | 230 | 230 | 215 | 220 | 20,000 | 220 |
| 2002-07-23 | 225 | 225 | 215 | 220 | 32,000 | 220 |
| 2002-07-22 | 235 | 235 | 230 | 235 | 8,000 | 235 |
| 2002-07-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-07-18 | 235 | 245 | 225 | 240 | 19,000 | 240 |
| 2002-07-17 | 247 | 247 | 230 | 230 | 30,000 | 230 |
| 2002-07-16 | 255 | 260 | 245 | 250 | 36,000 | 250 |
| 2002-07-15 | 255 | 265 | 253 | 257 | 57,000 | 257 |
| 2002-07-12 | 250 | 260 | 250 | 255 | 15,000 | 255 |
| 2002-07-11 | 240 | 250 | 240 | 250 | 7,000 | 250 |
| 2002-07-10 | 253 | 259 | 245 | 245 | 25,000 | 245 |
| 2002-07-09 | 259 | 260 | 255 | 255 | 22,000 | 255 |
| 2002-07-08 | 250 | 260 | 246 | 254 | 23,000 | 254 |
| 2002-07-05 | 255 | 255 | 250 | 255 | 7,000 | 255 |
| 2002-07-04 | 247 | 255 | 247 | 255 | 11,000 | 255 |
| 2002-07-03 | 266 | 266 | 250 | 250 | 22,000 | 250 |
| 2002-07-02 | 260 | 265 | 260 | 265 | 12,000 | 265 |
| 2002-07-01 | 246 | 260 | 246 | 258 | 27,000 | 258 |
| 2002-06-28 | 236 | 250 | 236 | 250 | 8,000 | 250 |
| 2002-06-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-06-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-06-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-06-24 | 240 | 240 | 231 | 240 | 23,000 | 240 |
| 2002-06-21 | 240 | 240 | 236 | 240 | 6,000 | 240 |
| 2002-06-20 | 240 | 245 | 230 | 240 | 50,000 | 240 |
| 2002-06-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-06-18 | 240 | 245 | 235 | 240 | 29,000 | 240 |
| 2002-06-17 | 255 | 255 | 230 | 240 | 50,000 | 240 |
| 2002-06-14 | 260 | 270 | 250 | 260 | 20,000 | 260 |
| 2002-06-13 | 290 | 290 | 265 | 270 | 57,000 | 270 |
| 2002-06-12 | 280 | 290 | 280 | 290 | 27,000 | 290 |
| 2002-06-11 | 285 | 290 | 275 | 280 | 50,000 | 280 |
| 2002-06-10 | 295 | 295 | 280 | 285 | 22,000 | 285 |
| 2002-06-07 | 295 | 295 | 286 | 290 | 38,000 | 290 |
| 2002-06-06 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2002-06-05 | 280 | 289 | 280 | 289 | 14,000 | 289 |
| 2002-06-04 | 291 | 300 | 270 | 290 | 130,000 | 290 |
| 2002-06-03 | 300 | 300 | 290 | 295 | 9,000 | 295 |
| 2002-05-31 | 310 | 310 | 300 | 305 | 47,000 | 305 |
| 2002-05-30 | 314 | 314 | 305 | 306 | 34,000 | 306 |
| 2002-05-29 | 315 | 325 | 300 | 310 | 68,000 | 310 |
| 2002-05-28 | 320 | 324 | 315 | 320 | 35,000 | 320 |
| 2002-05-27 | 305 | 329 | 300 | 315 | 36,000 | 315 |
| 2002-05-24 | 307 | 335 | 301 | 305 | 93,000 | 305 |
| 2002-05-23 | 310 | 325 | 300 | 305 | 71,000 | 305 |
| 2002-05-22 | 285 | 300 | 280 | 300 | 35,000 | 300 |
| 2002-05-21 | 290 | 290 | 277 | 285 | 79,000 | 285 |
| 2002-05-20 | 300 | 305 | 283 | 295 | 76,000 | 295 |
| 2002-05-17 | 316 | 317 | 315 | 315 | 12,000 | 315 |
| 2002-05-16 | 316 | 326 | 305 | 305 | 26,000 | 305 |
| 2002-05-15 | 317 | 325 | 305 | 315 | 66,000 | 315 |
| 2002-05-14 | 350 | 350 | 315 | 320 | 111,000 | 320 |
| 2002-05-13 | 355 | 360 | 335 | 347 | 113,000 | 347 |
| 2002-05-10 | 320 | 365 | 320 | 350 | 426,000 | 350 |
| 2002-05-09 | 310 | 325 | 300 | 325 | 234,000 | 325 |
| 2002-05-08 | 274 | 324 | 272 | 310 | 478,000 | 310 |
| 2002-05-07 | 266 | 270 | 261 | 269 | 75,000 | 269 |
| 2002-05-02 | 270 | 275 | 262 | 265 | 55,000 | 265 |
| 2002-05-01 | 260 | 275 | 250 | 266 | 75,000 | 266 |
| 2002-04-30 | 265 | 265 | 242 | 260 | 171,000 | 260 |
| 2002-04-26 | 280 | 290 | 265 | 268 | 507,000 | 268 |
| 2002-04-25 | 280 | 280 | 280 | 280 | 647,000 | 280 |
分割・併合履歴 ： なし
