2300 (株)きょくとう の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 251 | 255 | 251 | 254 | 4,000 | 254 |
| 2003-12-29 | 250 | 251 | 249 | 249 | 8,000 | 249 |
| 2003-12-26 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 2003-12-25 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 2003-12-24 | 246 | 249 | 245 | 246 | 16,000 | 246 |
| 2003-12-22 | 244 | 246 | 244 | 246 | 12,000 | 246 |
| 2003-12-19 | 244 | 246 | 240 | 244 | 24,000 | 244 |
| 2003-12-18 | 245 | 246 | 242 | 244 | 12,000 | 244 |
| 2003-12-17 | 245 | 246 | 244 | 246 | 16,000 | 246 |
| 2003-12-16 | 244 | 245 | 240 | 243 | 12,000 | 243 |
| 2003-12-15 | 240 | 240 | 239 | 240 | 4,000 | 240 |
| 2003-12-12 | 230 | 234 | 229 | 234 | 8,000 | 234 |
| 2003-12-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-12-10 | 226 | 226 | 225 | 226 | 8,000 | 226 |
| 2003-12-08 | 233 | 234 | 230 | 230 | 5,000 | 230 |
| 2003-12-05 | 240 | 240 | 233 | 239 | 11,000 | 239 |
| 2003-12-04 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2003-12-03 | 225 | 230 | 225 | 225 | 3,000 | 225 |
| 2003-12-01 | 227 | 228 | 220 | 225 | 7,000 | 225 |
| 2003-11-28 | 231 | 231 | 225 | 225 | 18,000 | 225 |
| 2003-11-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-11-25 | 226 | 226 | 225 | 226 | 7,000 | 226 |
| 2003-11-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-11-20 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2003-11-19 | 225 | 229 | 225 | 229 | 3,000 | 229 |
| 2003-11-18 | 225 | 225 | 210 | 215 | 25,000 | 215 |
| 2003-11-17 | 237 | 237 | 230 | 230 | 11,000 | 230 |
| 2003-11-14 | 246 | 246 | 238 | 238 | 20,000 | 238 |
| 2003-11-13 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2003-11-12 | 245 | 245 | 239 | 241 | 13,000 | 241 |
| 2003-11-11 | 246 | 246 | 242 | 245 | 16,000 | 245 |
| 2003-11-10 | 246 | 250 | 245 | 250 | 9,000 | 250 |
| 2003-11-07 | 246 | 253 | 242 | 253 | 54,000 | 253 |
| 2003-11-06 | 251 | 252 | 245 | 246 | 13,000 | 246 |
| 2003-11-05 | 246 | 252 | 245 | 252 | 69,000 | 252 |
| 2003-11-04 | 241 | 245 | 240 | 245 | 4,000 | 245 |
| 2003-10-31 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-10-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-28 | 246 | 255 | 245 | 250 | 13,000 | 250 |
| 2003-10-27 | 238 | 241 | 238 | 241 | 4,000 | 241 |
| 2003-10-23 | 244 | 246 | 236 | 238 | 38,000 | 238 |
| 2003-10-22 | 245 | 250 | 245 | 245 | 27,000 | 245 |
| 2003-10-21 | 245 | 245 | 230 | 245 | 27,000 | 245 |
| 2003-10-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-10-17 | 240 | 241 | 230 | 230 | 12,000 | 230 |
| 2003-10-16 | 235 | 245 | 230 | 245 | 12,000 | 245 |
| 2003-10-15 | 223 | 230 | 223 | 225 | 5,000 | 225 |
| 2003-10-14 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2003-10-09 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-10-08 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2003-10-06 | 230 | 230 | 216 | 220 | 17,000 | 220 |
| 2003-10-03 | 228 | 230 | 228 | 230 | 2,000 | 230 |
| 2003-10-02 | 226 | 230 | 226 | 230 | 4,000 | 230 |
| 2003-10-01 | 229 | 230 | 226 | 229 | 10,000 | 229 |
| 2003-09-30 | 230 | 230 | 225 | 229 | 14,000 | 229 |
| 2003-09-26 | 225 | 225 | 223 | 223 | 3,000 | 223 |
| 2003-09-25 | 230 | 230 | 220 | 220 | 21,000 | 220 |
| 2003-09-24 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2003-09-22 | 225 | 230 | 223 | 225 | 17,000 | 225 |
| 2003-09-19 | 220 | 225 | 217 | 220 | 14,000 | 220 |
| 2003-09-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-09-17 | 220 | 220 | 215 | 216 | 17,000 | 216 |
| 2003-09-16 | 210 | 220 | 210 | 217 | 13,000 | 217 |
| 2003-09-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-09-10 | 204 | 205 | 204 | 205 | 5,000 | 205 |
| 2003-09-09 | 212 | 213 | 200 | 205 | 40,000 | 205 |
| 2003-09-08 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2003-09-02 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2003-09-01 | 210 | 215 | 210 | 215 | 12,000 | 215 |
| 2003-08-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-08-28 | 210 | 210 | 200 | 204 | 22,000 | 204 |
| 2003-08-27 | 203 | 205 | 200 | 204 | 52,000 | 204 |
| 2003-08-26 | 210 | 210 | 203 | 205 | 32,000 | 205 |
| 2003-08-25 | 210 | 215 | 204 | 205 | 20,000 | 205 |
| 2003-08-22 | 210 | 215 | 210 | 210 | 11,000 | 210 |
| 2003-08-20 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2003-08-19 | 225 | 225 | 215 | 220 | 35,000 | 220 |
| 2003-08-18 | 220 | 225 | 220 | 220 | 9,000 | 220 |
| 2003-08-15 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2003-08-14 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-08-13 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2003-08-12 | 206 | 210 | 206 | 210 | 2,000 | 210 |
| 2003-08-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-08-08 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2003-08-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-08-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-08-01 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2003-07-31 | 211 | 211 | 202 | 205 | 10,000 | 205 |
| 2003-07-30 | 205 | 215 | 205 | 215 | 4,000 | 215 |
| 2003-07-28 | 210 | 210 | 202 | 205 | 6,000 | 205 |
| 2003-07-25 | 205 | 206 | 205 | 205 | 4,000 | 205 |
| 2003-07-22 | 215 | 215 | 205 | 208 | 9,000 | 208 |
| 2003-07-18 | 217 | 220 | 211 | 220 | 17,000 | 220 |
| 2003-07-17 | 215 | 216 | 213 | 215 | 6,000 | 215 |
| 2003-07-15 | 210 | 215 | 210 | 215 | 10,000 | 215 |
| 2003-07-11 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-07-09 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2003-07-08 | 212 | 213 | 205 | 210 | 14,000 | 210 |
| 2003-07-07 | 210 | 212 | 209 | 212 | 16,000 | 212 |
| 2003-07-04 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2003-07-03 | 211 | 217 | 200 | 217 | 10,000 | 217 |
| 2003-07-02 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2003-07-01 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2003-06-30 | 215 | 218 | 215 | 215 | 6,000 | 215 |
| 2003-06-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-06-26 | 210 | 212 | 205 | 212 | 7,000 | 212 |
| 2003-06-25 | 205 | 208 | 205 | 208 | 2,000 | 208 |
| 2003-06-24 | 204 | 215 | 204 | 210 | 21,000 | 210 |
| 2003-06-23 | 199 | 201 | 195 | 201 | 17,000 | 201 |
| 2003-06-20 | 195 | 200 | 195 | 195 | 11,000 | 195 |
| 2003-06-19 | 198 | 198 | 195 | 196 | 4,000 | 196 |
| 2003-06-18 | 191 | 192 | 190 | 191 | 27,000 | 191 |
| 2003-06-17 | 194 | 195 | 191 | 191 | 7,000 | 191 |
| 2003-06-16 | 190 | 194 | 188 | 194 | 28,000 | 194 |
| 2003-06-13 | 186 | 188 | 186 | 188 | 5,000 | 188 |
| 2003-06-12 | 185 | 190 | 185 | 188 | 8,000 | 188 |
| 2003-06-11 | 184 | 186 | 184 | 186 | 2,000 | 186 |
| 2003-06-10 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 2003-06-09 | 184 | 190 | 184 | 185 | 7,000 | 185 |
| 2003-06-06 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-06-05 | 184 | 185 | 184 | 185 | 20,000 | 185 |
| 2003-06-04 | 190 | 194 | 185 | 190 | 10,000 | 190 |
| 2003-06-03 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2003-06-02 | 194 | 194 | 190 | 190 | 3,000 | 190 |
| 2003-05-30 | 182 | 185 | 181 | 185 | 5,000 | 185 |
| 2003-05-29 | 182 | 183 | 180 | 181 | 11,000 | 181 |
| 2003-05-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-05-27 | 185 | 190 | 185 | 185 | 4,000 | 185 |
| 2003-05-26 | 195 | 198 | 190 | 195 | 7,000 | 195 |
| 2003-05-23 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-05-21 | 190 | 190 | 185 | 190 | 8,000 | 190 |
| 2003-05-20 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-05-19 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2003-05-16 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 2003-05-15 | 175 | 184 | 174 | 181 | 11,000 | 181 |
| 2003-05-14 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2003-05-13 | 173 | 175 | 173 | 175 | 38,000 | 175 |
| 2003-05-12 | 175 | 175 | 174 | 174 | 10,000 | 174 |
| 2003-05-09 | 174 | 175 | 174 | 174 | 16,000 | 174 |
| 2003-05-08 | 174 | 175 | 171 | 174 | 6,000 | 174 |
| 2003-05-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-05-06 | 174 | 180 | 174 | 180 | 5,000 | 180 |
| 2003-04-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-04-24 | 170 | 180 | 170 | 180 | 10,000 | 180 |
| 2003-04-23 | 170 | 175 | 170 | 175 | 13,000 | 175 |
| 2003-04-22 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-04-21 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2003-04-18 | 175 | 175 | 170 | 175 | 23,000 | 175 |
| 2003-04-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-04-16 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2003-04-15 | 175 | 175 | 175 | 175 | 27,000 | 175 |
| 2003-04-14 | 175 | 175 | 170 | 175 | 15,000 | 175 |
| 2003-04-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-04-10 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2003-04-08 | 180 | 180 | 175 | 180 | 16,000 | 180 |
| 2003-04-07 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2003-04-04 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2003-04-03 | 175 | 190 | 175 | 190 | 5,000 | 190 |
| 2003-04-02 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2003-04-01 | 175 | 180 | 175 | 180 | 11,000 | 180 |
| 2003-03-31 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2003-03-28 | 175 | 175 | 175 | 175 | 21,000 | 175 |
| 2003-03-27 | 180 | 180 | 175 | 175 | 11,000 | 175 |
| 2003-03-24 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2003-03-20 | 185 | 185 | 175 | 175 | 26,000 | 175 |
| 2003-03-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-18 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-03-14 | 225 | 225 | 200 | 205 | 5,000 | 205 |
| 2003-03-13 | 185 | 200 | 185 | 200 | 6,000 | 200 |
| 2003-03-12 | 181 | 195 | 181 | 190 | 21,000 | 190 |
| 2003-03-11 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2003-03-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-07 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2003-03-06 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2003-03-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-03 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-02-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-02-27 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-02-26 | 185 | 190 | 185 | 185 | 6,000 | 185 |
| 2003-02-24 | 195 | 205 | 195 | 195 | 9,000 | 195 |
| 2003-02-21 | 200 | 200 | 195 | 195 | 10,000 | 195 |
| 2003-02-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-02-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-02-18 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-02-17 | 214 | 225 | 214 | 225 | 20,000 | 225 |
| 2003-02-14 | 200 | 214 | 200 | 214 | 23,000 | 214 |
| 2003-02-13 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 2003-02-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-02-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-02-07 | 187 | 190 | 187 | 190 | 4,000 | 190 |
| 2003-02-06 | 187 | 190 | 187 | 190 | 2,000 | 190 |
| 2003-02-05 | 187 | 191 | 187 | 190 | 3,000 | 190 |
| 2003-01-29 | 190 | 195 | 190 | 195 | 4,000 | 195 |
| 2003-01-28 | 193 | 195 | 191 | 191 | 4,000 | 191 |
| 2003-01-24 | 195 | 197 | 195 | 195 | 4,000 | 195 |
| 2003-01-23 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-01-22 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2003-01-15 | 190 | 195 | 190 | 195 | 12,000 | 195 |
| 2003-01-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-01-08 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-01-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-01-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： なし
