2300 (株)きょくとう の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 699 | 704 | 699 | 703 | 4,400 | 703 |
| 2005-12-29 | 680 | 700 | 676 | 699 | 9,200 | 699 |
| 2005-12-28 | 671 | 680 | 666 | 680 | 10,600 | 680 |
| 2005-12-27 | 666 | 675 | 666 | 670 | 23,500 | 670 |
| 2005-12-26 | 659 | 665 | 659 | 665 | 12,100 | 665 |
| 2005-12-22 | 634 | 652 | 633 | 652 | 24,400 | 652 |
| 2005-12-21 | 635 | 641 | 633 | 634 | 16,500 | 634 |
| 2005-12-20 | 650 | 662 | 630 | 635 | 34,600 | 635 |
| 2005-12-19 | 681 | 682 | 625 | 660 | 47,300 | 660 |
| 2005-12-16 | 684 | 685 | 683 | 683 | 2,300 | 683 |
| 2005-12-15 | 685 | 687 | 684 | 685 | 2,400 | 685 |
| 2005-12-14 | 690 | 692 | 686 | 686 | 4,900 | 686 |
| 2005-12-13 | 680 | 691 | 680 | 690 | 13,900 | 690 |
| 2005-12-12 | 695 | 697 | 675 | 688 | 10,600 | 688 |
| 2005-12-09 | 719 | 720 | 670 | 700 | 16,100 | 700 |
| 2005-12-08 | 719 | 724 | 719 | 720 | 26,500 | 720 |
| 2005-12-07 | 675 | 734 | 675 | 719 | 47,300 | 719 |
| 2005-12-06 | 656 | 702 | 656 | 675 | 29,100 | 675 |
| 2005-12-05 | 621 | 660 | 621 | 656 | 17,900 | 656 |
| 2005-12-02 | 604 | 621 | 604 | 620 | 11,300 | 620 |
| 2005-12-01 | 600 | 603 | 600 | 602 | 12,000 | 602 |
| 2005-11-30 | 599 | 601 | 598 | 600 | 11,000 | 600 |
| 2005-11-29 | 600 | 600 | 598 | 599 | 6,900 | 599 |
| 2005-11-28 | 600 | 600 | 599 | 599 | 10,500 | 599 |
| 2005-11-25 | 600 | 601 | 599 | 600 | 7,200 | 600 |
| 2005-11-24 | 599 | 600 | 598 | 600 | 8,000 | 600 |
| 2005-11-22 | 599 | 601 | 598 | 599 | 8,300 | 599 |
| 2005-11-21 | 600 | 601 | 598 | 600 | 12,600 | 600 |
| 2005-11-18 | 599 | 601 | 597 | 601 | 10,600 | 601 |
| 2005-11-17 | 599 | 601 | 599 | 600 | 24,600 | 600 |
| 2005-11-16 | 596 | 601 | 596 | 599 | 20,800 | 599 |
| 2005-11-15 | 595 | 599 | 594 | 597 | 14,200 | 597 |
| 2005-11-14 | 589 | 592 | 589 | 592 | 19,600 | 592 |
| 2005-11-11 | 590 | 591 | 588 | 590 | 5,000 | 590 |
| 2005-11-10 | 589 | 591 | 588 | 590 | 20,500 | 590 |
| 2005-11-09 | 590 | 590 | 587 | 590 | 18,000 | 590 |
| 2005-11-08 | 590 | 592 | 589 | 590 | 8,200 | 590 |
| 2005-11-07 | 593 | 594 | 589 | 590 | 12,900 | 590 |
| 2005-11-04 | 594 | 595 | 589 | 594 | 8,900 | 594 |
| 2005-11-02 | 594 | 595 | 593 | 595 | 19,300 | 595 |
| 2005-11-01 | 593 | 596 | 593 | 594 | 12,600 | 594 |
| 2005-10-31 | 581 | 593 | 581 | 590 | 30,100 | 590 |
| 2005-10-28 | 580 | 581 | 578 | 580 | 4,700 | 580 |
| 2005-10-27 | 568 | 576 | 568 | 575 | 12,600 | 575 |
| 2005-10-26 | 564 | 567 | 563 | 566 | 9,100 | 566 |
| 2005-10-25 | 560 | 564 | 558 | 563 | 5,400 | 563 |
| 2005-10-24 | 552 | 558 | 552 | 557 | 7,800 | 557 |
| 2005-10-21 | 559 | 564 | 550 | 551 | 56,800 | 551 |
| 2005-10-20 | 554 | 576 | 551 | 556 | 20,600 | 556 |
| 2005-10-19 | 551 | 554 | 549 | 554 | 16,200 | 554 |
| 2005-10-18 | 553 | 554 | 551 | 552 | 1,000 | 552 |
| 2005-10-17 | 550 | 551 | 550 | 551 | 6,400 | 551 |
| 2005-10-14 | 550 | 551 | 549 | 550 | 4,200 | 550 |
| 2005-10-13 | 554 | 554 | 551 | 551 | 4,700 | 551 |
| 2005-10-12 | 551 | 551 | 545 | 551 | 21,700 | 551 |
| 2005-10-11 | 545 | 551 | 535 | 546 | 10,000 | 546 |
| 2005-10-06 | 553 | 554 | 548 | 551 | 8,000 | 551 |
| 2005-10-05 | 550 | 555 | 550 | 555 | 31,500 | 555 |
| 2005-10-04 | 559 | 560 | 551 | 551 | 5,900 | 551 |
| 2005-10-03 | 560 | 560 | 559 | 560 | 10,100 | 560 |
| 2005-09-30 | 565 | 565 | 559 | 560 | 24,000 | 560 |
| 2005-09-29 | 555 | 566 | 553 | 565 | 10,900 | 565 |
| 2005-09-28 | 550 | 557 | 549 | 553 | 11,500 | 553 |
| 2005-09-27 | 551 | 552 | 548 | 551 | 30,400 | 551 |
| 2005-09-26 | 546 | 552 | 546 | 551 | 20,500 | 551 |
| 2005-09-22 | 541 | 550 | 540 | 548 | 7,300 | 548 |
| 2005-09-21 | 536 | 541 | 536 | 541 | 17,500 | 541 |
| 2005-09-20 | 528 | 538 | 528 | 535 | 36,800 | 535 |
| 2005-09-16 | 529 | 530 | 528 | 528 | 10,300 | 528 |
| 2005-09-15 | 530 | 540 | 526 | 529 | 17,600 | 529 |
| 2005-09-14 | 540 | 541 | 534 | 535 | 23,400 | 535 |
| 2005-09-13 | 525 | 550 | 525 | 536 | 86,700 | 536 |
| 2005-09-12 | 525 | 526 | 516 | 525 | 12,900 | 525 |
| 2005-09-09 | 528 | 529 | 528 | 528 | 10,300 | 528 |
| 2005-09-08 | 523 | 528 | 523 | 528 | 9,400 | 528 |
| 2005-09-07 | 523 | 525 | 520 | 523 | 13,200 | 523 |
| 2005-09-06 | 510 | 525 | 510 | 524 | 26,000 | 524 |
| 2005-09-05 | 520 | 525 | 520 | 520 | 26,600 | 520 |
| 2005-09-02 | 510 | 521 | 500 | 520 | 20,600 | 520 |
| 2005-09-01 | 512 | 512 | 500 | 510 | 16,600 | 510 |
| 2005-08-31 | 519 | 520 | 505 | 505 | 9,800 | 505 |
| 2005-08-29 | 517 | 517 | 507 | 510 | 1,500 | 510 |
| 2005-08-26 | 517 | 518 | 517 | 517 | 3,400 | 517 |
| 2005-08-25 | 510 | 517 | 500 | 517 | 4,400 | 517 |
| 2005-08-24 | 526 | 528 | 506 | 510 | 8,300 | 510 |
| 2005-08-23 | 528 | 529 | 528 | 528 | 3,400 | 528 |
| 2005-08-22 | 527 | 529 | 515 | 528 | 15,700 | 528 |
| 2005-08-19 | 505 | 529 | 504 | 528 | 10,900 | 528 |
| 2005-08-18 | 530 | 531 | 502 | 515 | 15,100 | 515 |
| 2005-08-17 | 530 | 530 | 500 | 530 | 10,200 | 530 |
| 2005-08-16 | 529 | 531 | 520 | 530 | 17,000 | 530 |
| 2005-08-15 | 495 | 531 | 495 | 524 | 37,700 | 524 |
| 2005-08-12 | 490 | 497 | 490 | 496 | 37,700 | 496 |
| 2005-08-11 | 490 | 490 | 480 | 490 | 35,700 | 490 |
| 2005-08-10 | 485 | 490 | 480 | 490 | 18,700 | 490 |
| 2005-08-09 | 487 | 489 | 474 | 488 | 11,300 | 488 |
| 2005-08-08 | 475 | 488 | 475 | 487 | 23,400 | 487 |
| 2005-08-05 | 486 | 491 | 480 | 485 | 27,000 | 485 |
| 2005-08-04 | 489 | 491 | 469 | 487 | 29,000 | 487 |
| 2005-08-03 | 488 | 491 | 485 | 490 | 35,300 | 490 |
| 2005-08-02 | 474 | 480 | 472 | 480 | 18,500 | 480 |
| 2005-08-01 | 470 | 475 | 465 | 470 | 12,200 | 470 |
| 2005-07-29 | 470 | 471 | 465 | 465 | 6,000 | 465 |
| 2005-07-28 | 473 | 474 | 472 | 472 | 6,000 | 472 |
| 2005-07-27 | 475 | 476 | 473 | 474 | 16,000 | 474 |
| 2005-07-26 | 475 | 476 | 475 | 475 | 10,000 | 475 |
| 2005-07-25 | 477 | 478 | 474 | 474 | 6,000 | 474 |
| 2005-07-21 | 480 | 481 | 478 | 479 | 23,000 | 479 |
| 2005-07-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-07-19 | 478 | 479 | 478 | 478 | 5,000 | 478 |
| 2005-07-15 | 478 | 479 | 478 | 479 | 2,000 | 479 |
| 2005-07-14 | 476 | 480 | 476 | 478 | 4,000 | 478 |
| 2005-07-13 | 480 | 481 | 474 | 477 | 14,000 | 477 |
| 2005-07-12 | 475 | 477 | 475 | 475 | 25,000 | 475 |
| 2005-07-11 | 474 | 478 | 473 | 475 | 10,000 | 475 |
| 2005-07-08 | 475 | 476 | 474 | 476 | 12,000 | 476 |
| 2005-07-07 | 476 | 482 | 472 | 473 | 31,000 | 473 |
| 2005-07-06 | 467 | 482 | 467 | 482 | 40,000 | 482 |
| 2005-07-05 | 461 | 476 | 453 | 466 | 99,000 | 466 |
| 2005-07-04 | 443 | 463 | 443 | 463 | 42,000 | 463 |
| 2005-07-01 | 439 | 442 | 439 | 441 | 6,000 | 441 |
| 2005-06-30 | 439 | 440 | 439 | 439 | 6,000 | 439 |
| 2005-06-29 | 439 | 442 | 438 | 441 | 7,000 | 441 |
| 2005-06-28 | 440 | 440 | 439 | 440 | 4,000 | 440 |
| 2005-06-27 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2005-06-24 | 435 | 435 | 431 | 432 | 4,000 | 432 |
| 2005-06-22 | 444 | 445 | 444 | 445 | 7,000 | 445 |
| 2005-06-21 | 446 | 446 | 445 | 445 | 8,000 | 445 |
| 2005-06-20 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2005-06-17 | 446 | 447 | 444 | 447 | 4,000 | 447 |
| 2005-06-16 | 445 | 447 | 445 | 445 | 7,000 | 445 |
| 2005-06-15 | 445 | 445 | 440 | 444 | 11,000 | 444 |
| 2005-06-14 | 435 | 440 | 435 | 439 | 17,000 | 439 |
| 2005-06-13 | 433 | 433 | 430 | 430 | 3,000 | 430 |
| 2005-06-10 | 426 | 430 | 426 | 430 | 12,000 | 430 |
| 2005-06-09 | 429 | 431 | 428 | 428 | 42,000 | 428 |
| 2005-06-08 | 440 | 441 | 430 | 430 | 47,000 | 430 |
| 2005-06-07 | 459 | 460 | 436 | 445 | 27,000 | 445 |
| 2005-06-06 | 445 | 460 | 445 | 460 | 29,000 | 460 |
| 2005-06-03 | 430 | 440 | 428 | 440 | 15,000 | 440 |
| 2005-06-02 | 431 | 434 | 430 | 430 | 26,000 | 430 |
| 2005-06-01 | 431 | 432 | 431 | 431 | 17,000 | 431 |
| 2005-05-30 | 432 | 433 | 430 | 431 | 13,000 | 431 |
| 2005-05-27 | 436 | 438 | 432 | 432 | 7,000 | 432 |
| 2005-05-26 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-05-25 | 450 | 450 | 436 | 436 | 5,000 | 436 |
| 2005-05-24 | 445 | 450 | 445 | 450 | 10,000 | 450 |
| 2005-05-23 | 445 | 446 | 445 | 445 | 14,000 | 445 |
| 2005-05-20 | 440 | 440 | 436 | 437 | 6,000 | 437 |
| 2005-05-19 | 436 | 437 | 430 | 430 | 19,000 | 430 |
| 2005-05-18 | 430 | 440 | 430 | 440 | 13,000 | 440 |
| 2005-05-17 | 441 | 442 | 434 | 435 | 8,000 | 435 |
| 2005-05-16 | 445 | 445 | 435 | 435 | 26,000 | 435 |
| 2005-05-13 | 450 | 450 | 443 | 443 | 14,000 | 443 |
| 2005-05-12 | 450 | 451 | 449 | 450 | 14,000 | 450 |
| 2005-05-11 | 456 | 456 | 445 | 446 | 10,000 | 446 |
| 2005-05-10 | 445 | 460 | 440 | 455 | 40,000 | 455 |
| 2005-05-09 | 432 | 445 | 432 | 440 | 37,000 | 440 |
| 2005-05-06 | 440 | 440 | 425 | 431 | 29,000 | 431 |
| 2005-05-02 | 447 | 450 | 440 | 443 | 48,000 | 443 |
| 2005-04-28 | 450 | 451 | 439 | 448 | 62,000 | 448 |
| 2005-04-27 | 470 | 470 | 460 | 460 | 29,000 | 460 |
| 2005-04-26 | 465 | 466 | 465 | 466 | 13,000 | 466 |
| 2005-04-25 | 460 | 466 | 458 | 465 | 12,000 | 465 |
| 2005-04-22 | 461 | 462 | 459 | 460 | 10,000 | 460 |
| 2005-04-21 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2005-04-20 | 470 | 470 | 466 | 468 | 4,000 | 468 |
| 2005-04-19 | 469 | 470 | 464 | 464 | 15,000 | 464 |
| 2005-04-18 | 480 | 480 | 467 | 470 | 23,000 | 470 |
| 2005-04-15 | 485 | 485 | 482 | 482 | 14,000 | 482 |
| 2005-04-14 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2005-04-13 | 489 | 490 | 488 | 488 | 22,000 | 488 |
| 2005-04-12 | 488 | 490 | 487 | 490 | 24,000 | 490 |
| 2005-04-11 | 488 | 489 | 484 | 487 | 6,000 | 487 |
| 2005-04-08 | 482 | 490 | 482 | 483 | 11,000 | 483 |
| 2005-04-07 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 2005-04-06 | 484 | 484 | 483 | 483 | 23,000 | 483 |
| 2005-04-05 | 480 | 482 | 480 | 482 | 20,000 | 482 |
| 2005-04-04 | 480 | 484 | 480 | 480 | 10,000 | 480 |
| 2005-04-01 | 484 | 485 | 480 | 484 | 7,000 | 484 |
| 2005-03-31 | 481 | 481 | 470 | 480 | 24,000 | 480 |
| 2005-03-30 | 490 | 491 | 489 | 489 | 10,000 | 489 |
| 2005-03-29 | 490 | 492 | 490 | 492 | 4,000 | 492 |
| 2005-03-28 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2005-03-25 | 491 | 491 | 486 | 486 | 14,000 | 486 |
| 2005-03-24 | 491 | 495 | 491 | 492 | 7,000 | 492 |
| 2005-03-23 | 493 | 495 | 491 | 491 | 20,000 | 491 |
| 2005-03-22 | 492 | 493 | 492 | 492 | 6,000 | 492 |
| 2005-03-18 | 495 | 496 | 490 | 491 | 25,000 | 491 |
| 2005-03-17 | 488 | 494 | 488 | 494 | 11,000 | 494 |
| 2005-03-16 | 480 | 489 | 478 | 488 | 9,000 | 488 |
| 2005-03-15 | 479 | 480 | 475 | 475 | 7,000 | 475 |
| 2005-03-14 | 470 | 490 | 470 | 479 | 43,000 | 479 |
| 2005-03-11 | 469 | 471 | 468 | 470 | 13,000 | 470 |
| 2005-03-10 | 468 | 470 | 467 | 469 | 11,000 | 469 |
| 2005-03-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2005-03-08 | 470 | 472 | 470 | 470 | 14,000 | 470 |
| 2005-03-07 | 470 | 471 | 467 | 470 | 28,000 | 470 |
| 2005-03-04 | 470 | 471 | 467 | 470 | 28,000 | 470 |
| 2005-03-03 | 470 | 471 | 470 | 470 | 16,000 | 470 |
| 2005-03-02 | 475 | 476 | 466 | 470 | 25,000 | 470 |
| 2005-02-28 | 470 | 471 | 469 | 470 | 28,000 | 470 |
| 2005-02-25 | 468 | 470 | 468 | 468 | 5,000 | 468 |
| 2005-02-24 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2005-02-23 | 471 | 471 | 470 | 470 | 9,000 | 470 |
| 2005-02-22 | 469 | 470 | 469 | 470 | 48,000 | 470 |
| 2005-02-21 | 469 | 470 | 468 | 470 | 14,000 | 470 |
| 2005-02-18 | 475 | 476 | 470 | 470 | 16,000 | 470 |
| 2005-02-17 | 475 | 476 | 475 | 476 | 7,000 | 476 |
| 2005-02-16 | 496 | 496 | 475 | 476 | 30,000 | 476 |
| 2005-02-15 | 480 | 498 | 480 | 498 | 23,000 | 498 |
| 2005-02-14 | 469 | 488 | 469 | 481 | 43,000 | 481 |
| 2005-02-10 | 459 | 465 | 459 | 465 | 9,000 | 465 |
| 2005-02-09 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 2005-02-08 | 455 | 460 | 454 | 460 | 13,000 | 460 |
| 2005-02-07 | 449 | 450 | 449 | 450 | 21,000 | 450 |
| 2005-02-04 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2005-02-03 | 446 | 448 | 445 | 448 | 5,000 | 448 |
| 2005-02-02 | 450 | 450 | 440 | 440 | 13,000 | 440 |
| 2005-02-01 | 445 | 445 | 440 | 441 | 4,000 | 441 |
| 2005-01-31 | 445 | 446 | 444 | 445 | 8,000 | 445 |
| 2005-01-28 | 445 | 445 | 444 | 444 | 6,000 | 444 |
| 2005-01-27 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2005-01-26 | 445 | 445 | 439 | 439 | 6,000 | 439 |
| 2005-01-25 | 440 | 441 | 440 | 440 | 11,000 | 440 |
| 2005-01-24 | 440 | 446 | 440 | 446 | 12,000 | 446 |
| 2005-01-21 | 440 | 440 | 440 | 440 | 24,000 | 440 |
| 2005-01-20 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2005-01-19 | 432 | 445 | 432 | 440 | 14,000 | 440 |
| 2005-01-18 | 440 | 440 | 430 | 430 | 23,000 | 430 |
| 2005-01-17 | 442 | 442 | 439 | 440 | 11,000 | 440 |
| 2005-01-14 | 442 | 442 | 437 | 437 | 5,000 | 437 |
| 2005-01-13 | 440 | 440 | 439 | 440 | 8,000 | 440 |
| 2005-01-12 | 435 | 441 | 435 | 440 | 30,000 | 440 |
| 2005-01-11 | 430 | 440 | 428 | 430 | 57,000 | 430 |
| 2005-01-07 | 436 | 437 | 429 | 430 | 73,000 | 430 |
| 2005-01-06 | 420 | 435 | 420 | 435 | 20,000 | 435 |
| 2005-01-05 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2005-01-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
分割・併合履歴 ： なし
