2300 (株)きょくとうの時系列データ [2004年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2300 (株)きょくとう の時系列データ [2004年度]

2300 (株)きょくとうの時系列データ [2004年度]