2300 (株)きょくとう の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 520 | 535 | 520 | 535 | 700 | 535 |
| 2006-12-28 | 533 | 535 | 515 | 520 | 10,100 | 520 |
| 2006-12-27 | 531 | 535 | 531 | 535 | 2,800 | 535 |
| 2006-12-26 | 540 | 540 | 526 | 529 | 8,200 | 529 |
| 2006-12-25 | 550 | 551 | 526 | 545 | 6,800 | 545 |
| 2006-12-22 | 545 | 551 | 545 | 550 | 2,600 | 550 |
| 2006-12-21 | 547 | 551 | 544 | 545 | 1,900 | 545 |
| 2006-12-20 | 540 | 547 | 540 | 547 | 2,700 | 547 |
| 2006-12-19 | 540 | 540 | 537 | 540 | 2,400 | 540 |
| 2006-12-18 | 536 | 540 | 536 | 540 | 2,200 | 540 |
| 2006-12-15 | 560 | 561 | 535 | 536 | 6,100 | 536 |
| 2006-12-14 | 545 | 561 | 545 | 560 | 9,300 | 560 |
| 2006-12-13 | 531 | 547 | 531 | 540 | 8,200 | 540 |
| 2006-12-12 | 511 | 526 | 511 | 525 | 14,500 | 525 |
| 2006-12-11 | 502 | 516 | 502 | 510 | 11,700 | 510 |
| 2006-12-08 | 503 | 503 | 499 | 500 | 600 | 500 |
| 2006-12-07 | 500 | 501 | 500 | 500 | 700 | 500 |
| 2006-12-06 | 500 | 501 | 500 | 500 | 2,500 | 500 |
| 2006-12-05 | 505 | 505 | 500 | 500 | 3,300 | 500 |
| 2006-12-04 | 497 | 500 | 497 | 500 | 3,200 | 500 |
| 2006-12-01 | 492 | 496 | 492 | 495 | 1,900 | 495 |
| 2006-11-30 | 491 | 499 | 491 | 492 | 800 | 492 |
| 2006-11-29 | 491 | 492 | 490 | 491 | 1,000 | 491 |
| 2006-11-28 | 495 | 495 | 485 | 492 | 2,100 | 492 |
| 2006-11-27 | 485 | 490 | 485 | 490 | 1,700 | 490 |
| 2006-11-24 | 490 | 490 | 484 | 485 | 9,600 | 485 |
| 2006-11-22 | 485 | 487 | 485 | 485 | 1,300 | 485 |
| 2006-11-21 | 492 | 492 | 489 | 490 | 700 | 490 |
| 2006-11-20 | 493 | 494 | 492 | 493 | 700 | 493 |
| 2006-11-17 | 490 | 492 | 485 | 485 | 3,900 | 485 |
| 2006-11-16 | 486 | 486 | 485 | 486 | 400 | 486 |
| 2006-11-15 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2006-11-14 | 485 | 501 | 484 | 486 | 15,400 | 486 |
| 2006-11-13 | 490 | 490 | 485 | 486 | 1,400 | 486 |
| 2006-11-10 | 490 | 490 | 485 | 485 | 1,200 | 485 |
| 2006-11-09 | 484 | 501 | 484 | 490 | 11,000 | 490 |
| 2006-11-08 | 484 | 488 | 483 | 485 | 7,200 | 485 |
| 2006-11-07 | 483 | 483 | 479 | 480 | 3,200 | 480 |
| 2006-11-06 | 488 | 489 | 482 | 482 | 3,100 | 482 |
| 2006-11-02 | 485 | 495 | 485 | 489 | 600 | 489 |
| 2006-11-01 | 485 | 489 | 484 | 485 | 1,900 | 485 |
| 2006-10-31 | 490 | 490 | 487 | 489 | 4,400 | 489 |
| 2006-10-30 | 490 | 496 | 488 | 488 | 2,600 | 488 |
| 2006-10-27 | 488 | 492 | 488 | 490 | 3,200 | 490 |
| 2006-10-26 | 484 | 489 | 484 | 485 | 5,000 | 485 |
| 2006-10-25 | 480 | 488 | 479 | 480 | 600 | 480 |
| 2006-10-24 | 490 | 491 | 478 | 480 | 5,300 | 480 |
| 2006-10-23 | 480 | 500 | 479 | 491 | 12,700 | 491 |
| 2006-10-20 | 450 | 455 | 449 | 454 | 1,400 | 454 |
| 2006-10-19 | 439 | 447 | 436 | 447 | 41,700 | 447 |
| 2006-10-18 | 439 | 444 | 439 | 443 | 1,400 | 443 |
| 2006-10-17 | 443 | 443 | 440 | 443 | 2,700 | 443 |
| 2006-10-16 | 442 | 444 | 442 | 443 | 2,000 | 443 |
| 2006-10-13 | 430 | 442 | 430 | 442 | 4,300 | 442 |
| 2006-10-12 | 415 | 432 | 415 | 431 | 11,100 | 431 |
| 2006-10-11 | 430 | 430 | 413 | 415 | 10,900 | 415 |
| 2006-10-10 | 439 | 440 | 427 | 430 | 8,500 | 430 |
| 2006-10-06 | 438 | 446 | 436 | 440 | 3,700 | 440 |
| 2006-10-05 | 437 | 438 | 434 | 435 | 2,600 | 435 |
| 2006-10-04 | 440 | 441 | 435 | 435 | 4,800 | 435 |
| 2006-10-03 | 444 | 445 | 437 | 438 | 6,200 | 438 |
| 2006-10-02 | 447 | 447 | 444 | 445 | 3,900 | 445 |
| 2006-09-29 | 449 | 451 | 441 | 445 | 2,900 | 445 |
| 2006-09-28 | 449 | 451 | 447 | 450 | 600 | 450 |
| 2006-09-27 | 450 | 455 | 435 | 436 | 9,100 | 436 |
| 2006-09-26 | 450 | 451 | 450 | 450 | 2,100 | 450 |
| 2006-09-25 | 462 | 462 | 449 | 451 | 3,300 | 451 |
| 2006-09-22 | 455 | 463 | 455 | 463 | 1,000 | 463 |
| 2006-09-21 | 465 | 466 | 450 | 453 | 4,200 | 453 |
| 2006-09-20 | 476 | 476 | 469 | 470 | 1,700 | 470 |
| 2006-09-19 | 485 | 485 | 474 | 474 | 1,400 | 474 |
| 2006-09-15 | 480 | 500 | 479 | 500 | 400 | 500 |
| 2006-09-14 | 504 | 510 | 495 | 495 | 5,300 | 495 |
| 2006-09-13 | 487 | 510 | 487 | 500 | 13,500 | 500 |
| 2006-09-12 | 461 | 489 | 461 | 488 | 4,700 | 488 |
| 2006-09-11 | 470 | 470 | 461 | 462 | 6,900 | 462 |
| 2006-09-08 | 486 | 487 | 462 | 470 | 6,600 | 470 |
| 2006-09-07 | 485 | 490 | 485 | 489 | 1,400 | 489 |
| 2006-09-06 | 486 | 486 | 486 | 486 | 300 | 486 |
| 2006-09-05 | 485 | 486 | 485 | 486 | 200 | 486 |
| 2006-09-04 | 497 | 498 | 485 | 486 | 2,800 | 486 |
| 2006-09-01 | 499 | 499 | 495 | 496 | 600 | 496 |
| 2006-08-30 | 496 | 497 | 495 | 496 | 800 | 496 |
| 2006-08-29 | 500 | 501 | 496 | 497 | 1,700 | 497 |
| 2006-08-28 | 500 | 501 | 496 | 497 | 700 | 497 |
| 2006-08-25 | 496 | 497 | 496 | 497 | 400 | 497 |
| 2006-08-24 | 498 | 501 | 497 | 497 | 4,000 | 497 |
| 2006-08-23 | 500 | 500 | 498 | 499 | 1,500 | 499 |
| 2006-08-22 | 497 | 500 | 497 | 500 | 1,100 | 500 |
| 2006-08-21 | 500 | 501 | 498 | 498 | 4,900 | 498 |
| 2006-08-18 | 494 | 496 | 494 | 494 | 3,500 | 494 |
| 2006-08-17 | 500 | 501 | 493 | 494 | 2,000 | 494 |
| 2006-08-16 | 512 | 512 | 500 | 501 | 2,700 | 501 |
| 2006-08-15 | 510 | 512 | 510 | 512 | 2,000 | 512 |
| 2006-08-14 | 510 | 511 | 509 | 510 | 2,400 | 510 |
| 2006-08-11 | 498 | 511 | 498 | 510 | 5,100 | 510 |
| 2006-08-10 | 481 | 500 | 481 | 498 | 10,700 | 498 |
| 2006-08-09 | 483 | 485 | 480 | 481 | 1,500 | 481 |
| 2006-08-08 | 499 | 500 | 479 | 484 | 2,000 | 484 |
| 2006-08-07 | 460 | 500 | 459 | 500 | 3,100 | 500 |
| 2006-08-04 | 450 | 460 | 450 | 459 | 800 | 459 |
| 2006-08-03 | 448 | 449 | 446 | 447 | 1,600 | 447 |
| 2006-08-02 | 450 | 450 | 448 | 448 | 1,600 | 448 |
| 2006-08-01 | 450 | 451 | 450 | 450 | 1,300 | 450 |
| 2006-07-31 | 441 | 450 | 440 | 450 | 1,600 | 450 |
| 2006-07-28 | 441 | 443 | 435 | 435 | 1,200 | 435 |
| 2006-07-27 | 436 | 440 | 435 | 440 | 3,100 | 440 |
| 2006-07-26 | 440 | 441 | 434 | 437 | 2,800 | 437 |
| 2006-07-25 | 445 | 445 | 439 | 440 | 1,600 | 440 |
| 2006-07-24 | 450 | 451 | 440 | 445 | 1,400 | 445 |
| 2006-07-21 | 456 | 458 | 449 | 455 | 9,800 | 455 |
| 2006-07-20 | 460 | 462 | 460 | 461 | 4,600 | 461 |
| 2006-07-19 | 470 | 471 | 460 | 460 | 2,000 | 460 |
| 2006-07-18 | 479 | 480 | 460 | 470 | 6,600 | 470 |
| 2006-07-14 | 479 | 480 | 478 | 479 | 7,700 | 479 |
| 2006-07-13 | 479 | 480 | 477 | 478 | 2,600 | 478 |
| 2006-07-12 | 479 | 480 | 477 | 477 | 19,000 | 477 |
| 2006-07-11 | 480 | 480 | 478 | 479 | 2,100 | 479 |
| 2006-07-10 | 479 | 480 | 479 | 479 | 1,600 | 479 |
| 2006-07-07 | 479 | 495 | 477 | 478 | 11,400 | 478 |
| 2006-07-06 | 480 | 481 | 479 | 479 | 3,400 | 479 |
| 2006-07-05 | 482 | 483 | 479 | 479 | 6,400 | 479 |
| 2006-07-04 | 490 | 491 | 478 | 478 | 12,100 | 478 |
| 2006-07-03 | 480 | 492 | 478 | 480 | 12,800 | 480 |
| 2006-06-30 | 479 | 482 | 478 | 479 | 11,000 | 479 |
| 2006-06-29 | 480 | 480 | 477 | 479 | 1,800 | 479 |
| 2006-06-28 | 480 | 480 | 477 | 479 | 3,200 | 479 |
| 2006-06-27 | 481 | 482 | 479 | 480 | 3,800 | 480 |
| 2006-06-26 | 480 | 487 | 479 | 481 | 7,000 | 481 |
| 2006-06-23 | 480 | 481 | 479 | 480 | 2,400 | 480 |
| 2006-06-22 | 484 | 485 | 479 | 480 | 22,100 | 480 |
| 2006-06-21 | 481 | 484 | 481 | 484 | 300 | 484 |
| 2006-06-20 | 492 | 493 | 480 | 480 | 1,700 | 480 |
| 2006-06-19 | 496 | 496 | 490 | 493 | 1,600 | 493 |
| 2006-06-16 | 479 | 500 | 479 | 490 | 4,500 | 490 |
| 2006-06-15 | 480 | 481 | 480 | 480 | 3,600 | 480 |
| 2006-06-14 | 483 | 484 | 480 | 480 | 7,500 | 480 |
| 2006-06-13 | 499 | 500 | 484 | 484 | 2,100 | 484 |
| 2006-06-12 | 484 | 501 | 484 | 501 | 27,300 | 501 |
| 2006-06-09 | 492 | 493 | 484 | 484 | 4,700 | 484 |
| 2006-06-08 | 494 | 495 | 489 | 490 | 9,000 | 490 |
| 2006-06-07 | 496 | 496 | 495 | 495 | 600 | 495 |
| 2006-06-06 | 499 | 499 | 490 | 493 | 2,000 | 493 |
| 2006-06-05 | 499 | 500 | 498 | 499 | 3,100 | 499 |
| 2006-06-02 | 500 | 501 | 495 | 499 | 11,700 | 499 |
| 2006-06-01 | 501 | 502 | 500 | 501 | 1,500 | 501 |
| 2006-05-31 | 507 | 508 | 502 | 502 | 1,400 | 502 |
| 2006-05-30 | 521 | 521 | 515 | 515 | 1,000 | 515 |
| 2006-05-29 | 504 | 522 | 504 | 520 | 3,000 | 520 |
| 2006-05-26 | 503 | 505 | 502 | 505 | 500 | 505 |
| 2006-05-25 | 500 | 501 | 499 | 500 | 3,500 | 500 |
| 2006-05-24 | 499 | 503 | 496 | 500 | 4,100 | 500 |
| 2006-05-23 | 500 | 500 | 499 | 499 | 1,500 | 499 |
| 2006-05-22 | 500 | 509 | 500 | 501 | 3,000 | 501 |
| 2006-05-19 | 500 | 502 | 498 | 500 | 17,000 | 500 |
| 2006-05-18 | 522 | 523 | 500 | 500 | 7,500 | 500 |
| 2006-05-17 | 549 | 550 | 510 | 530 | 12,000 | 530 |
| 2006-05-16 | 557 | 561 | 550 | 551 | 3,500 | 551 |
| 2006-05-15 | 554 | 561 | 554 | 560 | 3,200 | 560 |
| 2006-05-12 | 550 | 570 | 550 | 553 | 14,500 | 553 |
| 2006-05-11 | 574 | 579 | 550 | 550 | 7,100 | 550 |
| 2006-05-10 | 590 | 595 | 571 | 580 | 2,900 | 580 |
| 2006-05-09 | 600 | 603 | 595 | 598 | 6,100 | 598 |
| 2006-05-08 | 599 | 606 | 599 | 601 | 5,200 | 601 |
| 2006-05-02 | 590 | 601 | 590 | 600 | 7,600 | 600 |
| 2006-05-01 | 585 | 591 | 585 | 590 | 4,600 | 590 |
| 2006-04-28 | 588 | 591 | 582 | 590 | 11,400 | 590 |
| 2006-04-27 | 585 | 591 | 579 | 590 | 10,000 | 590 |
| 2006-04-26 | 615 | 615 | 573 | 590 | 7,300 | 590 |
| 2006-04-25 | 615 | 615 | 613 | 614 | 600 | 614 |
| 2006-04-24 | 620 | 620 | 610 | 614 | 2,300 | 614 |
| 2006-04-21 | 626 | 627 | 615 | 620 | 8,300 | 620 |
| 2006-04-20 | 626 | 627 | 622 | 625 | 3,500 | 625 |
| 2006-04-19 | 620 | 623 | 620 | 622 | 8,900 | 622 |
| 2006-04-18 | 645 | 646 | 622 | 622 | 2,400 | 622 |
| 2006-04-17 | 654 | 655 | 650 | 650 | 2,900 | 650 |
| 2006-04-14 | 655 | 656 | 654 | 654 | 2,300 | 654 |
| 2006-04-13 | 645 | 651 | 645 | 651 | 9,000 | 651 |
| 2006-04-12 | 639 | 642 | 639 | 642 | 3,500 | 642 |
| 2006-04-11 | 638 | 641 | 638 | 639 | 3,100 | 639 |
| 2006-04-10 | 633 | 638 | 630 | 638 | 5,800 | 638 |
| 2006-04-07 | 640 | 640 | 633 | 634 | 2,400 | 634 |
| 2006-04-06 | 647 | 649 | 647 | 647 | 600 | 647 |
| 2006-04-05 | 652 | 653 | 650 | 650 | 1,600 | 650 |
| 2006-04-04 | 645 | 656 | 645 | 655 | 14,600 | 655 |
| 2006-04-03 | 652 | 653 | 649 | 650 | 14,900 | 650 |
| 2006-03-31 | 652 | 653 | 652 | 653 | 1,800 | 653 |
| 2006-03-30 | 651 | 655 | 645 | 655 | 4,200 | 655 |
| 2006-03-29 | 645 | 658 | 645 | 651 | 5,400 | 651 |
| 2006-03-28 | 635 | 650 | 635 | 645 | 11,500 | 645 |
| 2006-03-27 | 629 | 637 | 629 | 636 | 17,800 | 636 |
| 2006-03-24 | 627 | 638 | 611 | 630 | 22,700 | 630 |
| 2006-03-23 | 631 | 634 | 627 | 628 | 23,600 | 628 |
| 2006-03-22 | 628 | 630 | 627 | 630 | 11,200 | 630 |
| 2006-03-20 | 621 | 630 | 621 | 628 | 11,000 | 628 |
| 2006-03-17 | 609 | 620 | 607 | 620 | 13,100 | 620 |
| 2006-03-16 | 597 | 610 | 597 | 607 | 15,000 | 607 |
| 2006-03-15 | 595 | 600 | 595 | 597 | 5,000 | 597 |
| 2006-03-14 | 585 | 599 | 585 | 595 | 20,600 | 595 |
| 2006-03-13 | 585 | 591 | 583 | 585 | 3,200 | 585 |
| 2006-03-10 | 570 | 581 | 570 | 580 | 16,700 | 580 |
| 2006-03-09 | 571 | 575 | 569 | 569 | 5,600 | 569 |
| 2006-03-08 | 575 | 582 | 570 | 570 | 9,600 | 570 |
| 2006-03-07 | 597 | 598 | 583 | 589 | 2,600 | 589 |
| 2006-03-06 | 600 | 601 | 596 | 597 | 2,900 | 597 |
| 2006-03-03 | 595 | 618 | 593 | 601 | 5,100 | 601 |
| 2006-03-02 | 621 | 622 | 590 | 595 | 8,600 | 595 |
| 2006-03-01 | 622 | 623 | 580 | 621 | 31,100 | 621 |
| 2006-02-28 | 629 | 630 | 620 | 622 | 26,900 | 622 |
| 2006-02-27 | 614 | 630 | 614 | 625 | 15,200 | 625 |
| 2006-02-24 | 604 | 611 | 604 | 611 | 30,800 | 611 |
| 2006-02-23 | 599 | 605 | 591 | 605 | 27,100 | 605 |
| 2006-02-22 | 580 | 620 | 580 | 608 | 32,600 | 608 |
| 2006-02-21 | 575 | 583 | 574 | 575 | 61,700 | 575 |
| 2006-02-20 | 669 | 670 | 565 | 575 | 16,800 | 575 |
| 2006-02-17 | 678 | 680 | 660 | 670 | 13,900 | 670 |
| 2006-02-16 | 680 | 681 | 676 | 678 | 2,400 | 678 |
| 2006-02-15 | 671 | 676 | 671 | 676 | 6,200 | 676 |
| 2006-02-14 | 669 | 673 | 667 | 669 | 17,100 | 669 |
| 2006-02-13 | 679 | 684 | 669 | 669 | 13,100 | 669 |
| 2006-02-10 | 709 | 710 | 673 | 680 | 31,800 | 680 |
| 2006-02-09 | 729 | 730 | 694 | 700 | 31,600 | 700 |
| 2006-02-08 | 733 | 734 | 729 | 729 | 6,600 | 729 |
| 2006-02-07 | 735 | 736 | 731 | 734 | 3,800 | 734 |
| 2006-02-06 | 734 | 736 | 733 | 735 | 8,700 | 735 |
| 2006-02-03 | 730 | 735 | 729 | 735 | 7,300 | 735 |
| 2006-02-02 | 735 | 737 | 730 | 730 | 7,600 | 730 |
| 2006-02-01 | 736 | 738 | 734 | 735 | 5,900 | 735 |
| 2006-01-31 | 735 | 738 | 735 | 737 | 8,100 | 737 |
| 2006-01-30 | 733 | 739 | 733 | 735 | 5,600 | 735 |
| 2006-01-27 | 730 | 734 | 730 | 731 | 5,600 | 731 |
| 2006-01-26 | 734 | 735 | 729 | 730 | 6,900 | 730 |
| 2006-01-25 | 711 | 734 | 711 | 734 | 7,100 | 734 |
| 2006-01-24 | 699 | 706 | 699 | 706 | 5,200 | 706 |
| 2006-01-23 | 699 | 700 | 691 | 697 | 12,700 | 697 |
| 2006-01-20 | 684 | 703 | 680 | 690 | 9,400 | 690 |
| 2006-01-19 | 609 | 699 | 601 | 680 | 29,000 | 680 |
| 2006-01-18 | 700 | 701 | 595 | 630 | 28,600 | 630 |
| 2006-01-17 | 720 | 721 | 703 | 705 | 95,700 | 705 |
| 2006-01-16 | 739 | 740 | 715 | 720 | 24,700 | 720 |
| 2006-01-13 | 748 | 749 | 723 | 739 | 21,400 | 739 |
| 2006-01-12 | 748 | 751 | 748 | 749 | 12,300 | 749 |
| 2006-01-11 | 726 | 751 | 726 | 749 | 8,400 | 749 |
| 2006-01-10 | 700 | 725 | 700 | 725 | 17,200 | 725 |
| 2006-01-06 | 698 | 701 | 696 | 700 | 32,800 | 700 |
| 2006-01-05 | 700 | 701 | 698 | 699 | 12,400 | 699 |
| 2006-01-04 | 701 | 702 | 699 | 701 | 17,800 | 701 |
分割・併合履歴 ： なし
