2300 (株)きょくとう の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 458 | 460 | 458 | 459 | 1,700 | 459 |
| 2007-12-27 | 459 | 460 | 458 | 459 | 3,100 | 459 |
| 2007-12-26 | 459 | 460 | 457 | 459 | 5,000 | 459 |
| 2007-12-25 | 463 | 465 | 459 | 459 | 3,600 | 459 |
| 2007-12-21 | 460 | 461 | 459 | 461 | 800 | 461 |
| 2007-12-20 | 465 | 465 | 464 | 465 | 13,100 | 465 |
| 2007-12-19 | 462 | 465 | 460 | 464 | 9,400 | 464 |
| 2007-12-18 | 456 | 460 | 452 | 460 | 19,100 | 460 |
| 2007-12-17 | 459 | 460 | 453 | 460 | 22,000 | 460 |
| 2007-12-14 | 457 | 461 | 456 | 460 | 16,700 | 460 |
| 2007-12-13 | 459 | 460 | 451 | 457 | 18,300 | 457 |
| 2007-12-12 | 444 | 453 | 440 | 453 | 14,700 | 453 |
| 2007-12-11 | 439 | 440 | 438 | 440 | 7,200 | 440 |
| 2007-12-10 | 443 | 444 | 439 | 440 | 7,200 | 440 |
| 2007-12-07 | 440 | 441 | 440 | 440 | 400 | 440 |
| 2007-12-06 | 440 | 445 | 440 | 445 | 1,600 | 445 |
| 2007-12-05 | 443 | 444 | 440 | 440 | 800 | 440 |
| 2007-12-04 | 445 | 446 | 440 | 441 | 1,200 | 441 |
| 2007-12-03 | 442 | 445 | 440 | 445 | 4,500 | 445 |
| 2007-11-30 | 440 | 443 | 440 | 443 | 1,900 | 443 |
| 2007-11-29 | 437 | 445 | 437 | 444 | 2,800 | 444 |
| 2007-11-28 | 438 | 439 | 435 | 438 | 1,200 | 438 |
| 2007-11-27 | 434 | 435 | 429 | 432 | 1,000 | 432 |
| 2007-11-26 | 430 | 441 | 429 | 431 | 3,000 | 431 |
| 2007-11-22 | 429 | 431 | 426 | 430 | 1,800 | 430 |
| 2007-11-20 | 437 | 438 | 425 | 430 | 4,900 | 430 |
| 2007-11-19 | 437 | 440 | 436 | 439 | 1,200 | 439 |
| 2007-11-16 | 439 | 444 | 437 | 438 | 4,400 | 438 |
| 2007-11-15 | 440 | 448 | 435 | 445 | 15,800 | 445 |
| 2007-11-14 | 429 | 436 | 425 | 435 | 8,900 | 435 |
| 2007-11-13 | 419 | 426 | 419 | 426 | 4,500 | 426 |
| 2007-11-12 | 418 | 419 | 416 | 419 | 2,600 | 419 |
| 2007-11-09 | 421 | 425 | 420 | 424 | 2,500 | 424 |
| 2007-11-08 | 424 | 425 | 422 | 424 | 4,100 | 424 |
| 2007-11-07 | 420 | 425 | 416 | 425 | 2,000 | 425 |
| 2007-11-06 | 420 | 421 | 416 | 417 | 5,200 | 417 |
| 2007-11-05 | 420 | 428 | 420 | 420 | 2,100 | 420 |
| 2007-11-02 | 426 | 429 | 420 | 420 | 14,400 | 420 |
| 2007-11-01 | 428 | 430 | 428 | 428 | 2,500 | 428 |
| 2007-10-31 | 429 | 430 | 427 | 429 | 5,700 | 429 |
| 2007-10-30 | 430 | 431 | 428 | 429 | 2,600 | 429 |
| 2007-10-29 | 438 | 439 | 428 | 431 | 9,500 | 431 |
| 2007-10-26 | 438 | 439 | 438 | 438 | 2,600 | 438 |
| 2007-10-25 | 436 | 443 | 436 | 438 | 5,900 | 438 |
| 2007-10-24 | 436 | 439 | 436 | 436 | 3,600 | 436 |
| 2007-10-23 | 438 | 441 | 429 | 436 | 13,000 | 436 |
| 2007-10-22 | 439 | 441 | 438 | 440 | 4,200 | 440 |
| 2007-10-19 | 440 | 445 | 439 | 440 | 5,800 | 440 |
| 2007-10-18 | 440 | 441 | 438 | 440 | 6,900 | 440 |
| 2007-10-17 | 441 | 443 | 439 | 440 | 4,300 | 440 |
| 2007-10-16 | 450 | 451 | 440 | 440 | 5,900 | 440 |
| 2007-10-15 | 441 | 450 | 441 | 450 | 3,100 | 450 |
| 2007-10-12 | 443 | 450 | 439 | 441 | 16,900 | 441 |
| 2007-10-11 | 440 | 444 | 440 | 443 | 1,900 | 443 |
| 2007-10-10 | 443 | 444 | 441 | 443 | 4,600 | 443 |
| 2007-10-09 | 441 | 443 | 441 | 443 | 4,000 | 443 |
| 2007-10-05 | 440 | 442 | 439 | 441 | 5,100 | 441 |
| 2007-10-04 | 445 | 445 | 439 | 440 | 3,400 | 440 |
| 2007-10-03 | 439 | 444 | 439 | 444 | 1,700 | 444 |
| 2007-10-02 | 440 | 441 | 437 | 437 | 4,100 | 437 |
| 2007-10-01 | 433 | 439 | 426 | 439 | 8,000 | 439 |
| 2007-09-28 | 425 | 435 | 425 | 425 | 5,200 | 425 |
| 2007-09-27 | 420 | 436 | 420 | 425 | 4,100 | 425 |
| 2007-09-26 | 420 | 421 | 417 | 418 | 4,400 | 418 |
| 2007-09-25 | 419 | 420 | 419 | 420 | 3,400 | 420 |
| 2007-09-21 | 429 | 431 | 418 | 418 | 4,700 | 418 |
| 2007-09-20 | 434 | 436 | 430 | 430 | 6,800 | 430 |
| 2007-09-19 | 441 | 446 | 435 | 435 | 3,300 | 435 |
| 2007-09-18 | 445 | 446 | 439 | 445 | 3,300 | 445 |
| 2007-09-14 | 441 | 447 | 440 | 445 | 1,900 | 445 |
| 2007-09-13 | 430 | 431 | 430 | 431 | 200 | 431 |
| 2007-09-12 | 433 | 441 | 432 | 433 | 18,200 | 433 |
| 2007-09-11 | 440 | 440 | 432 | 433 | 4,700 | 433 |
| 2007-09-10 | 440 | 441 | 436 | 441 | 6,900 | 441 |
| 2007-09-07 | 443 | 444 | 437 | 442 | 2,300 | 442 |
| 2007-09-06 | 447 | 448 | 444 | 444 | 1,600 | 444 |
| 2007-09-05 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2007-09-04 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2007-09-03 | 450 | 457 | 450 | 457 | 2,900 | 457 |
| 2007-08-31 | 456 | 457 | 450 | 450 | 4,200 | 450 |
| 2007-08-30 | 456 | 457 | 453 | 456 | 1,400 | 456 |
| 2007-08-29 | 454 | 456 | 454 | 456 | 600 | 456 |
| 2007-08-28 | 454 | 456 | 452 | 456 | 4,400 | 456 |
| 2007-08-27 | 450 | 457 | 450 | 456 | 2,000 | 456 |
| 2007-08-24 | 450 | 450 | 444 | 450 | 2,800 | 450 |
| 2007-08-23 | 454 | 455 | 445 | 450 | 2,500 | 450 |
| 2007-08-22 | 454 | 455 | 450 | 452 | 3,000 | 452 |
| 2007-08-21 | 455 | 456 | 451 | 455 | 3,200 | 455 |
| 2007-08-20 | 440 | 455 | 440 | 455 | 1,000 | 455 |
| 2007-08-17 | 444 | 445 | 433 | 435 | 10,600 | 435 |
| 2007-08-16 | 455 | 458 | 445 | 445 | 10,200 | 445 |
| 2007-08-15 | 464 | 464 | 454 | 460 | 2,400 | 460 |
| 2007-08-14 | 457 | 465 | 457 | 465 | 13,600 | 465 |
| 2007-08-13 | 460 | 460 | 456 | 457 | 7,000 | 457 |
| 2007-08-10 | 460 | 462 | 459 | 460 | 1,500 | 460 |
| 2007-08-09 | 469 | 470 | 464 | 465 | 6,200 | 465 |
| 2007-08-08 | 466 | 477 | 466 | 467 | 6,300 | 467 |
| 2007-08-07 | 473 | 476 | 462 | 466 | 5,100 | 466 |
| 2007-08-06 | 475 | 475 | 469 | 469 | 400 | 469 |
| 2007-08-03 | 465 | 475 | 464 | 475 | 2,300 | 475 |
| 2007-08-02 | 477 | 478 | 465 | 465 | 8,300 | 465 |
| 2007-08-01 | 471 | 478 | 471 | 472 | 1,700 | 472 |
| 2007-07-31 | 474 | 475 | 470 | 471 | 2,600 | 471 |
| 2007-07-30 | 475 | 476 | 469 | 474 | 3,700 | 474 |
| 2007-07-27 | 471 | 493 | 465 | 475 | 16,400 | 475 |
| 2007-07-26 | 496 | 496 | 419 | 470 | 47,900 | 470 |
| 2007-07-25 | 491 | 497 | 491 | 496 | 7,400 | 496 |
| 2007-07-24 | 491 | 493 | 489 | 490 | 7,700 | 490 |
| 2007-07-23 | 495 | 496 | 492 | 495 | 2,600 | 495 |
| 2007-07-20 | 500 | 501 | 494 | 496 | 8,000 | 496 |
| 2007-07-19 | 495 | 500 | 495 | 500 | 6,800 | 500 |
| 2007-07-18 | 495 | 495 | 494 | 495 | 1,800 | 495 |
| 2007-07-17 | 499 | 502 | 495 | 495 | 10,200 | 495 |
| 2007-07-13 | 500 | 500 | 497 | 500 | 800 | 500 |
| 2007-07-12 | 500 | 500 | 494 | 495 | 19,300 | 495 |
| 2007-07-11 | 495 | 500 | 495 | 500 | 8,700 | 500 |
| 2007-07-10 | 495 | 496 | 494 | 495 | 6,800 | 495 |
| 2007-07-09 | 495 | 498 | 494 | 495 | 7,400 | 495 |
| 2007-07-06 | 497 | 498 | 495 | 497 | 5,000 | 497 |
| 2007-07-05 | 510 | 511 | 494 | 497 | 12,600 | 497 |
| 2007-07-04 | 519 | 532 | 502 | 508 | 46,100 | 508 |
| 2007-07-03 | 502 | 541 | 501 | 511 | 69,700 | 511 |
| 2007-07-02 | 495 | 503 | 490 | 502 | 27,800 | 502 |
| 2007-06-29 | 487 | 497 | 487 | 490 | 15,000 | 490 |
| 2007-06-28 | 480 | 482 | 479 | 482 | 8,800 | 482 |
| 2007-06-27 | 470 | 477 | 470 | 476 | 9,900 | 476 |
| 2007-06-26 | 469 | 471 | 469 | 470 | 17,700 | 470 |
| 2007-06-25 | 467 | 471 | 464 | 469 | 6,800 | 469 |
| 2007-06-22 | 468 | 469 | 463 | 464 | 11,700 | 464 |
| 2007-06-21 | 466 | 472 | 465 | 467 | 7,000 | 467 |
| 2007-06-20 | 471 | 471 | 464 | 466 | 10,900 | 466 |
| 2007-06-19 | 465 | 472 | 465 | 471 | 15,400 | 471 |
| 2007-06-18 | 464 | 467 | 463 | 465 | 12,300 | 465 |
| 2007-06-15 | 464 | 465 | 461 | 463 | 3,300 | 463 |
| 2007-06-14 | 461 | 464 | 459 | 464 | 8,500 | 464 |
| 2007-06-13 | 470 | 471 | 460 | 461 | 4,000 | 461 |
| 2007-06-12 | 461 | 476 | 459 | 469 | 32,800 | 469 |
| 2007-06-11 | 462 | 463 | 457 | 458 | 7,900 | 458 |
| 2007-06-08 | 463 | 464 | 461 | 461 | 2,900 | 461 |
| 2007-06-07 | 463 | 464 | 463 | 463 | 3,500 | 463 |
| 2007-06-06 | 465 | 465 | 463 | 463 | 5,200 | 463 |
| 2007-06-05 | 463 | 465 | 463 | 465 | 4,200 | 465 |
| 2007-06-04 | 462 | 464 | 462 | 464 | 9,200 | 464 |
| 2007-06-01 | 462 | 463 | 462 | 463 | 8,100 | 463 |
| 2007-05-31 | 463 | 464 | 460 | 463 | 5,300 | 463 |
| 2007-05-30 | 466 | 466 | 462 | 463 | 1,800 | 463 |
| 2007-05-29 | 463 | 466 | 463 | 465 | 7,200 | 465 |
| 2007-05-28 | 465 | 467 | 463 | 465 | 7,700 | 465 |
| 2007-05-25 | 465 | 466 | 464 | 466 | 6,000 | 466 |
| 2007-05-24 | 467 | 468 | 464 | 466 | 6,600 | 466 |
| 2007-05-23 | 464 | 468 | 464 | 467 | 5,800 | 467 |
| 2007-05-22 | 465 | 467 | 463 | 464 | 5,800 | 464 |
| 2007-05-21 | 459 | 462 | 458 | 459 | 11,000 | 459 |
| 2007-05-18 | 459 | 460 | 458 | 459 | 5,100 | 459 |
| 2007-05-17 | 461 | 462 | 458 | 459 | 3,100 | 459 |
| 2007-05-16 | 468 | 469 | 460 | 461 | 9,900 | 461 |
| 2007-05-15 | 473 | 474 | 468 | 468 | 8,000 | 468 |
| 2007-05-14 | 477 | 480 | 470 | 471 | 20,200 | 471 |
| 2007-05-11 | 480 | 481 | 477 | 477 | 9,600 | 477 |
| 2007-05-10 | 480 | 485 | 477 | 481 | 16,400 | 481 |
| 2007-05-09 | 476 | 477 | 471 | 475 | 9,000 | 475 |
| 2007-05-08 | 472 | 475 | 472 | 472 | 11,000 | 472 |
| 2007-05-07 | 464 | 470 | 464 | 469 | 16,600 | 469 |
| 2007-05-02 | 460 | 461 | 459 | 460 | 3,600 | 460 |
| 2007-05-01 | 459 | 461 | 455 | 460 | 8,800 | 460 |
| 2007-04-27 | 465 | 465 | 459 | 460 | 16,200 | 460 |
| 2007-04-26 | 460 | 467 | 459 | 465 | 13,200 | 465 |
| 2007-04-25 | 444 | 468 | 440 | 460 | 19,700 | 460 |
| 2007-04-24 | 445 | 446 | 445 | 445 | 3,000 | 445 |
| 2007-04-23 | 445 | 446 | 443 | 445 | 5,200 | 445 |
| 2007-04-20 | 448 | 448 | 444 | 445 | 4,000 | 445 |
| 2007-04-19 | 449 | 451 | 448 | 448 | 2,600 | 448 |
| 2007-04-18 | 451 | 452 | 449 | 450 | 1,000 | 450 |
| 2007-04-17 | 455 | 455 | 449 | 450 | 2,600 | 450 |
| 2007-04-16 | 469 | 470 | 454 | 456 | 5,100 | 456 |
| 2007-04-13 | 465 | 469 | 464 | 465 | 4,700 | 465 |
| 2007-04-12 | 448 | 461 | 447 | 458 | 9,900 | 458 |
| 2007-04-11 | 443 | 446 | 443 | 446 | 2,600 | 446 |
| 2007-04-10 | 445 | 446 | 443 | 444 | 5,600 | 444 |
| 2007-04-09 | 446 | 448 | 446 | 448 | 9,300 | 448 |
| 2007-04-06 | 453 | 454 | 446 | 446 | 21,100 | 446 |
| 2007-04-05 | 457 | 458 | 451 | 453 | 5,300 | 453 |
| 2007-04-04 | 461 | 462 | 458 | 458 | 5,900 | 458 |
| 2007-04-03 | 461 | 463 | 460 | 462 | 1,000 | 462 |
| 2007-04-02 | 463 | 464 | 461 | 462 | 3,400 | 462 |
| 2007-03-30 | 464 | 466 | 462 | 463 | 3,800 | 463 |
| 2007-03-29 | 465 | 466 | 464 | 465 | 1,600 | 465 |
| 2007-03-28 | 465 | 466 | 465 | 465 | 5,600 | 465 |
| 2007-03-27 | 475 | 475 | 474 | 475 | 1,400 | 475 |
| 2007-03-26 | 472 | 475 | 471 | 472 | 1,900 | 472 |
| 2007-03-23 | 476 | 477 | 471 | 472 | 1,400 | 472 |
| 2007-03-22 | 470 | 476 | 470 | 476 | 4,200 | 476 |
| 2007-03-20 | 476 | 478 | 469 | 470 | 4,700 | 470 |
| 2007-03-19 | 480 | 481 | 475 | 476 | 3,500 | 476 |
| 2007-03-16 | 479 | 480 | 479 | 479 | 1,600 | 479 |
| 2007-03-15 | 479 | 480 | 479 | 480 | 500 | 480 |
| 2007-03-14 | 497 | 498 | 479 | 480 | 4,100 | 480 |
| 2007-03-13 | 475 | 505 | 475 | 498 | 22,500 | 498 |
| 2007-03-12 | 480 | 480 | 474 | 475 | 4,000 | 475 |
| 2007-03-09 | 483 | 483 | 477 | 478 | 3,300 | 478 |
| 2007-03-08 | 483 | 484 | 475 | 477 | 3,600 | 477 |
| 2007-03-07 | 477 | 490 | 475 | 483 | 8,100 | 483 |
| 2007-03-06 | 458 | 464 | 457 | 463 | 20,000 | 463 |
| 2007-03-05 | 480 | 481 | 464 | 465 | 7,700 | 465 |
| 2007-03-02 | 491 | 492 | 480 | 485 | 5,300 | 485 |
| 2007-03-01 | 500 | 501 | 490 | 494 | 11,900 | 494 |
| 2007-02-28 | 521 | 521 | 498 | 500 | 7,200 | 500 |
| 2007-02-27 | 529 | 529 | 520 | 522 | 4,000 | 522 |
| 2007-02-26 | 534 | 535 | 525 | 527 | 7,900 | 527 |
| 2007-02-23 | 533 | 537 | 524 | 530 | 12,100 | 530 |
| 2007-02-22 | 551 | 556 | 551 | 555 | 15,700 | 555 |
| 2007-02-21 | 548 | 553 | 546 | 553 | 7,900 | 553 |
| 2007-02-20 | 550 | 551 | 544 | 547 | 12,500 | 547 |
| 2007-02-19 | 552 | 552 | 549 | 550 | 7,900 | 550 |
| 2007-02-16 | 549 | 552 | 549 | 552 | 5,500 | 552 |
| 2007-02-15 | 559 | 560 | 547 | 550 | 10,600 | 550 |
| 2007-02-14 | 554 | 563 | 554 | 560 | 13,200 | 560 |
| 2007-02-13 | 553 | 556 | 553 | 555 | 3,400 | 555 |
| 2007-02-09 | 558 | 561 | 550 | 553 | 6,200 | 553 |
| 2007-02-08 | 560 | 561 | 558 | 559 | 2,200 | 559 |
| 2007-02-07 | 560 | 561 | 559 | 560 | 3,300 | 560 |
| 2007-02-06 | 560 | 561 | 557 | 560 | 3,800 | 560 |
| 2007-02-05 | 558 | 561 | 558 | 560 | 4,100 | 560 |
| 2007-02-02 | 558 | 559 | 557 | 558 | 4,000 | 558 |
| 2007-02-01 | 559 | 560 | 556 | 559 | 4,900 | 559 |
| 2007-01-31 | 559 | 563 | 559 | 559 | 8,700 | 559 |
| 2007-01-30 | 558 | 560 | 557 | 559 | 3,000 | 559 |
| 2007-01-29 | 554 | 557 | 553 | 557 | 3,000 | 557 |
| 2007-01-26 | 554 | 556 | 553 | 555 | 5,900 | 555 |
| 2007-01-25 | 554 | 565 | 553 | 554 | 3,000 | 554 |
| 2007-01-24 | 548 | 555 | 547 | 555 | 1,200 | 555 |
| 2007-01-23 | 552 | 553 | 545 | 545 | 10,600 | 545 |
| 2007-01-22 | 550 | 556 | 550 | 552 | 9,500 | 552 |
| 2007-01-19 | 552 | 556 | 552 | 555 | 2,800 | 555 |
| 2007-01-18 | 551 | 553 | 551 | 553 | 3,300 | 553 |
| 2007-01-17 | 551 | 552 | 549 | 551 | 1,300 | 551 |
| 2007-01-16 | 542 | 553 | 542 | 551 | 1,600 | 551 |
| 2007-01-15 | 546 | 546 | 539 | 541 | 3,200 | 541 |
| 2007-01-12 | 553 | 553 | 537 | 539 | 3,400 | 539 |
| 2007-01-11 | 531 | 555 | 531 | 550 | 10,100 | 550 |
| 2007-01-10 | 533 | 535 | 529 | 530 | 4,200 | 530 |
| 2007-01-09 | 535 | 535 | 530 | 531 | 2,600 | 531 |
| 2007-01-05 | 540 | 540 | 532 | 532 | 3,600 | 532 |
| 2007-01-04 | 541 | 541 | 540 | 540 | 300 | 540 |
分割・併合履歴 ： なし
