2300 (株)きょくとう の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 339 | 339 | 337 | 337 | 400 | 337 |
| 2008-12-29 | 339 | 339 | 326 | 339 | 6,600 | 339 |
| 2008-12-26 | 320 | 330 | 320 | 330 | 2,300 | 330 |
| 2008-12-25 | 323 | 323 | 321 | 323 | 1,600 | 323 |
| 2008-12-24 | 323 | 324 | 323 | 323 | 600 | 323 |
| 2008-12-22 | 322 | 327 | 322 | 323 | 1,300 | 323 |
| 2008-12-19 | 317 | 320 | 317 | 320 | 500 | 320 |
| 2008-12-18 | 330 | 330 | 316 | 316 | 5,000 | 316 |
| 2008-12-17 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 2008-12-16 | 342 | 342 | 320 | 335 | 2,300 | 335 |
| 2008-12-15 | 343 | 343 | 339 | 343 | 2,300 | 343 |
| 2008-12-12 | 335 | 343 | 331 | 343 | 8,500 | 343 |
| 2008-12-11 | 329 | 331 | 318 | 331 | 1,300 | 331 |
| 2008-12-10 | 329 | 329 | 329 | 329 | 600 | 329 |
| 2008-12-09 | 326 | 326 | 320 | 322 | 1,800 | 322 |
| 2008-12-08 | 321 | 325 | 321 | 325 | 200 | 325 |
| 2008-12-05 | 320 | 332 | 320 | 321 | 1,000 | 321 |
| 2008-12-04 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2008-12-03 | 326 | 330 | 323 | 323 | 900 | 323 |
| 2008-12-02 | 337 | 337 | 325 | 326 | 800 | 326 |
| 2008-12-01 | 330 | 338 | 326 | 338 | 600 | 338 |
| 2008-11-28 | 326 | 330 | 324 | 330 | 1,600 | 330 |
| 2008-11-27 | 332 | 335 | 326 | 326 | 700 | 326 |
| 2008-11-26 | 349 | 349 | 332 | 342 | 5,400 | 342 |
| 2008-11-25 | 325 | 325 | 323 | 323 | 800 | 323 |
| 2008-11-21 | 330 | 330 | 320 | 325 | 1,300 | 325 |
| 2008-11-20 | 331 | 338 | 331 | 334 | 1,000 | 334 |
| 2008-11-19 | 350 | 352 | 345 | 350 | 6,500 | 350 |
| 2008-11-18 | 334 | 350 | 333 | 350 | 5,300 | 350 |
| 2008-11-17 | 328 | 334 | 328 | 334 | 4,000 | 334 |
| 2008-11-14 | 318 | 322 | 318 | 322 | 1,900 | 322 |
| 2008-11-13 | 306 | 314 | 306 | 314 | 1,800 | 314 |
| 2008-11-12 | 298 | 306 | 298 | 306 | 1,700 | 306 |
| 2008-11-11 | 299 | 299 | 287 | 298 | 800 | 298 |
| 2008-11-10 | 286 | 298 | 286 | 287 | 1,600 | 287 |
| 2008-11-07 | 285 | 292 | 285 | 286 | 600 | 286 |
| 2008-11-06 | 287 | 294 | 280 | 292 | 3,400 | 292 |
| 2008-11-05 | 289 | 291 | 281 | 291 | 1,400 | 291 |
| 2008-11-04 | 270 | 287 | 270 | 287 | 1,300 | 287 |
| 2008-10-31 | 250 | 270 | 250 | 270 | 5,400 | 270 |
| 2008-10-30 | 238 | 248 | 238 | 245 | 2,900 | 245 |
| 2008-10-29 | 240 | 240 | 238 | 240 | 5,100 | 240 |
| 2008-10-28 | 230 | 240 | 225 | 240 | 2,800 | 240 |
| 2008-10-27 | 243 | 260 | 242 | 242 | 4,100 | 242 |
| 2008-10-24 | 268 | 275 | 242 | 242 | 3,700 | 242 |
| 2008-10-23 | 269 | 272 | 268 | 269 | 1,300 | 269 |
| 2008-10-22 | 264 | 264 | 258 | 264 | 1,000 | 264 |
| 2008-10-21 | 259 | 260 | 258 | 260 | 2,600 | 260 |
| 2008-10-20 | 259 | 259 | 255 | 258 | 1,100 | 258 |
| 2008-10-17 | 253 | 265 | 225 | 260 | 3,800 | 260 |
| 2008-10-16 | 238 | 248 | 238 | 248 | 6,700 | 248 |
| 2008-10-15 | 250 | 260 | 235 | 240 | 7,200 | 240 |
| 2008-10-14 | 241 | 241 | 231 | 235 | 5,000 | 235 |
| 2008-10-10 | 207 | 207 | 198 | 199 | 6,500 | 199 |
| 2008-10-09 | 207 | 215 | 198 | 207 | 23,900 | 207 |
| 2008-10-08 | 220 | 233 | 215 | 215 | 7,600 | 215 |
| 2008-10-07 | 237 | 250 | 235 | 245 | 14,400 | 245 |
| 2008-10-06 | 279 | 280 | 271 | 272 | 1,100 | 272 |
| 2008-10-03 | 285 | 285 | 278 | 280 | 1,100 | 280 |
| 2008-10-02 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2008-10-01 | 276 | 285 | 276 | 285 | 2,100 | 285 |
| 2008-09-30 | 285 | 285 | 279 | 279 | 1,700 | 279 |
| 2008-09-29 | 282 | 283 | 280 | 282 | 2,900 | 282 |
| 2008-09-26 | 290 | 290 | 285 | 286 | 2,200 | 286 |
| 2008-09-25 | 294 | 294 | 290 | 290 | 1,000 | 290 |
| 2008-09-24 | 286 | 290 | 286 | 290 | 1,400 | 290 |
| 2008-09-22 | 290 | 290 | 287 | 287 | 2,300 | 287 |
| 2008-09-19 | 292 | 292 | 288 | 290 | 2,300 | 290 |
| 2008-09-18 | 293 | 295 | 290 | 290 | 1,600 | 290 |
| 2008-09-17 | 298 | 298 | 293 | 293 | 2,500 | 293 |
| 2008-09-16 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2008-09-12 | 295 | 305 | 295 | 305 | 10,100 | 305 |
| 2008-09-11 | 291 | 295 | 290 | 295 | 700 | 295 |
| 2008-09-10 | 294 | 295 | 290 | 290 | 4,500 | 290 |
| 2008-09-09 | 296 | 296 | 295 | 295 | 600 | 295 |
| 2008-09-08 | 291 | 295 | 290 | 295 | 4,700 | 295 |
| 2008-09-05 | 298 | 298 | 296 | 296 | 300 | 296 |
| 2008-09-04 | 298 | 299 | 296 | 298 | 1,800 | 298 |
| 2008-09-03 | 302 | 302 | 300 | 300 | 2,400 | 300 |
| 2008-09-02 | 302 | 302 | 301 | 301 | 2,300 | 301 |
| 2008-09-01 | 302 | 310 | 301 | 306 | 1,900 | 306 |
| 2008-08-29 | 301 | 301 | 301 | 301 | 400 | 301 |
| 2008-08-28 | 302 | 303 | 301 | 301 | 600 | 301 |
| 2008-08-27 | 305 | 306 | 301 | 303 | 1,400 | 303 |
| 2008-08-26 | 306 | 307 | 305 | 306 | 2,800 | 306 |
| 2008-08-25 | 311 | 313 | 308 | 308 | 2,800 | 308 |
| 2008-08-22 | 310 | 310 | 309 | 310 | 700 | 310 |
| 2008-08-21 | 305 | 308 | 305 | 308 | 500 | 308 |
| 2008-08-20 | 311 | 311 | 307 | 307 | 1,000 | 307 |
| 2008-08-19 | 309 | 313 | 308 | 308 | 1,700 | 308 |
| 2008-08-18 | 310 | 310 | 308 | 308 | 900 | 308 |
| 2008-08-15 | 308 | 310 | 308 | 308 | 500 | 308 |
| 2008-08-14 | 309 | 310 | 307 | 310 | 2,800 | 310 |
| 2008-08-13 | 309 | 309 | 307 | 307 | 2,800 | 307 |
| 2008-08-12 | 310 | 311 | 309 | 310 | 10,100 | 310 |
| 2008-08-11 | 317 | 317 | 309 | 309 | 3,200 | 309 |
| 2008-08-08 | 317 | 317 | 316 | 317 | 500 | 317 |
| 2008-08-07 | 319 | 319 | 318 | 319 | 1,000 | 319 |
| 2008-08-06 | 320 | 320 | 319 | 320 | 700 | 320 |
| 2008-08-05 | 324 | 324 | 320 | 321 | 900 | 321 |
| 2008-08-04 | 326 | 326 | 324 | 324 | 1,000 | 324 |
| 2008-08-01 | 327 | 327 | 325 | 325 | 400 | 325 |
| 2008-07-31 | 326 | 327 | 325 | 327 | 700 | 327 |
| 2008-07-30 | 324 | 325 | 320 | 324 | 2,400 | 324 |
| 2008-07-29 | 321 | 321 | 320 | 320 | 600 | 320 |
| 2008-07-28 | 316 | 320 | 316 | 320 | 600 | 320 |
| 2008-07-25 | 313 | 313 | 309 | 313 | 500 | 313 |
| 2008-07-24 | 310 | 310 | 307 | 309 | 2,400 | 309 |
| 2008-07-23 | 311 | 311 | 308 | 308 | 2,600 | 308 |
| 2008-07-22 | 314 | 314 | 311 | 311 | 1,000 | 311 |
| 2008-07-18 | 315 | 315 | 314 | 314 | 600 | 314 |
| 2008-07-17 | 315 | 315 | 311 | 314 | 1,100 | 314 |
| 2008-07-16 | 314 | 314 | 308 | 314 | 2,600 | 314 |
| 2008-07-15 | 310 | 314 | 308 | 310 | 3,900 | 310 |
| 2008-07-14 | 317 | 318 | 310 | 317 | 12,300 | 317 |
| 2008-07-11 | 320 | 320 | 319 | 319 | 1,800 | 319 |
| 2008-07-10 | 324 | 324 | 319 | 321 | 3,300 | 321 |
| 2008-07-09 | 326 | 327 | 325 | 326 | 4,000 | 326 |
| 2008-07-08 | 333 | 333 | 328 | 328 | 7,400 | 328 |
| 2008-07-07 | 334 | 334 | 334 | 334 | 900 | 334 |
| 2008-07-04 | 334 | 335 | 333 | 334 | 6,200 | 334 |
| 2008-07-03 | 333 | 363 | 333 | 333 | 17,400 | 333 |
| 2008-07-02 | 334 | 335 | 333 | 333 | 700 | 333 |
| 2008-07-01 | 336 | 336 | 332 | 334 | 4,300 | 334 |
| 2008-06-30 | 335 | 339 | 335 | 339 | 600 | 339 |
| 2008-06-27 | 334 | 336 | 334 | 335 | 2,100 | 335 |
| 2008-06-26 | 335 | 335 | 334 | 335 | 400 | 335 |
| 2008-06-25 | 336 | 336 | 333 | 335 | 2,400 | 335 |
| 2008-06-24 | 340 | 340 | 336 | 336 | 2,700 | 336 |
| 2008-06-23 | 340 | 340 | 339 | 340 | 1,900 | 340 |
| 2008-06-20 | 340 | 340 | 337 | 339 | 1,100 | 339 |
| 2008-06-19 | 336 | 340 | 336 | 340 | 1,100 | 340 |
| 2008-06-18 | 339 | 339 | 338 | 338 | 1,300 | 338 |
| 2008-06-17 | 341 | 341 | 339 | 339 | 900 | 339 |
| 2008-06-16 | 339 | 341 | 339 | 341 | 2,600 | 341 |
| 2008-06-13 | 340 | 340 | 336 | 339 | 10,600 | 339 |
| 2008-06-12 | 337 | 341 | 336 | 341 | 6,200 | 341 |
| 2008-06-11 | 337 | 337 | 336 | 336 | 1,300 | 336 |
| 2008-06-10 | 335 | 338 | 335 | 337 | 3,100 | 337 |
| 2008-06-09 | 335 | 335 | 332 | 335 | 4,000 | 335 |
| 2008-06-06 | 335 | 337 | 333 | 333 | 4,400 | 333 |
| 2008-06-05 | 338 | 338 | 337 | 337 | 1,400 | 337 |
| 2008-06-04 | 339 | 339 | 334 | 337 | 2,300 | 337 |
| 2008-06-03 | 343 | 344 | 337 | 337 | 1,400 | 337 |
| 2008-06-02 | 342 | 344 | 333 | 344 | 2,000 | 344 |
| 2008-05-30 | 340 | 344 | 334 | 340 | 6,100 | 340 |
| 2008-05-29 | 339 | 340 | 338 | 339 | 1,900 | 339 |
| 2008-05-28 | 339 | 339 | 339 | 339 | 3,700 | 339 |
| 2008-05-27 | 339 | 339 | 338 | 338 | 2,100 | 338 |
| 2008-05-26 | 340 | 340 | 338 | 339 | 700 | 339 |
| 2008-05-23 | 338 | 340 | 336 | 340 | 1,800 | 340 |
| 2008-05-22 | 341 | 341 | 339 | 340 | 3,200 | 340 |
| 2008-05-21 | 342 | 345 | 342 | 342 | 1,700 | 342 |
| 2008-05-20 | 343 | 343 | 342 | 342 | 2,200 | 342 |
| 2008-05-19 | 343 | 345 | 343 | 343 | 4,700 | 343 |
| 2008-05-16 | 345 | 347 | 343 | 344 | 1,800 | 344 |
| 2008-05-15 | 350 | 355 | 345 | 345 | 8,100 | 345 |
| 2008-05-14 | 354 | 354 | 350 | 354 | 3,300 | 354 |
| 2008-05-13 | 350 | 350 | 343 | 345 | 8,400 | 345 |
| 2008-05-12 | 344 | 345 | 343 | 343 | 3,300 | 343 |
| 2008-05-09 | 348 | 348 | 344 | 344 | 1,300 | 344 |
| 2008-05-08 | 345 | 346 | 341 | 346 | 4,400 | 346 |
| 2008-05-07 | 341 | 346 | 340 | 345 | 3,200 | 345 |
| 2008-05-02 | 345 | 346 | 342 | 342 | 2,500 | 342 |
| 2008-05-01 | 347 | 347 | 345 | 345 | 2,800 | 345 |
| 2008-04-30 | 345 | 347 | 345 | 347 | 2,400 | 347 |
| 2008-04-28 | 347 | 347 | 346 | 347 | 3,100 | 347 |
| 2008-04-25 | 349 | 349 | 347 | 347 | 200 | 347 |
| 2008-04-24 | 350 | 350 | 349 | 349 | 1,200 | 349 |
| 2008-04-23 | 350 | 355 | 350 | 352 | 1,000 | 352 |
| 2008-04-22 | 360 | 360 | 342 | 346 | 2,000 | 346 |
| 2008-04-21 | 360 | 360 | 357 | 360 | 1,400 | 360 |
| 2008-04-18 | 362 | 362 | 360 | 360 | 900 | 360 |
| 2008-04-17 | 360 | 362 | 360 | 362 | 1,100 | 362 |
| 2008-04-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-04-15 | 363 | 363 | 361 | 361 | 600 | 361 |
| 2008-04-14 | 364 | 364 | 363 | 364 | 14,200 | 364 |
| 2008-04-11 | 363 | 365 | 363 | 364 | 1,000 | 364 |
| 2008-04-10 | 368 | 369 | 363 | 363 | 1,000 | 363 |
| 2008-04-09 | 369 | 369 | 369 | 369 | 700 | 369 |
| 2008-04-08 | 369 | 369 | 369 | 369 | 2,500 | 369 |
| 2008-04-07 | 370 | 370 | 369 | 370 | 2,300 | 370 |
| 2008-04-04 | 367 | 373 | 367 | 370 | 2,800 | 370 |
| 2008-04-03 | 356 | 366 | 356 | 366 | 1,900 | 366 |
| 2008-04-02 | 365 | 368 | 354 | 366 | 3,200 | 366 |
| 2008-04-01 | 379 | 380 | 361 | 374 | 9,200 | 374 |
| 2008-03-31 | 399 | 402 | 399 | 402 | 1,800 | 402 |
| 2008-03-28 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2008-03-27 | 405 | 405 | 405 | 405 | 3,800 | 405 |
| 2008-03-26 | 401 | 401 | 400 | 401 | 900 | 401 |
| 2008-03-25 | 400 | 400 | 400 | 400 | 1,300 | 400 |
| 2008-03-24 | 391 | 401 | 390 | 400 | 2,700 | 400 |
| 2008-03-21 | 379 | 395 | 377 | 391 | 4,000 | 391 |
| 2008-03-19 | 380 | 381 | 376 | 380 | 5,000 | 380 |
| 2008-03-18 | 396 | 397 | 394 | 395 | 4,700 | 395 |
| 2008-03-17 | 404 | 405 | 400 | 400 | 1,400 | 400 |
| 2008-03-14 | 414 | 415 | 404 | 411 | 3,200 | 411 |
| 2008-03-13 | 415 | 415 | 397 | 415 | 3,600 | 415 |
| 2008-03-12 | 398 | 416 | 398 | 415 | 16,200 | 415 |
| 2008-03-11 | 399 | 400 | 396 | 396 | 1,600 | 396 |
| 2008-03-10 | 401 | 402 | 399 | 400 | 2,800 | 400 |
| 2008-03-07 | 404 | 405 | 402 | 402 | 2,600 | 402 |
| 2008-03-06 | 400 | 404 | 400 | 403 | 2,600 | 403 |
| 2008-03-05 | 404 | 404 | 399 | 400 | 3,400 | 400 |
| 2008-03-04 | 405 | 406 | 404 | 404 | 1,500 | 404 |
| 2008-03-03 | 405 | 406 | 402 | 405 | 4,600 | 405 |
| 2008-02-29 | 413 | 414 | 409 | 410 | 1,600 | 410 |
| 2008-02-28 | 411 | 415 | 410 | 413 | 3,500 | 413 |
| 2008-02-27 | 419 | 420 | 411 | 412 | 5,200 | 412 |
| 2008-02-26 | 420 | 427 | 415 | 427 | 7,800 | 427 |
| 2008-02-25 | 440 | 443 | 439 | 442 | 8,800 | 442 |
| 2008-02-22 | 439 | 442 | 437 | 440 | 8,800 | 440 |
| 2008-02-21 | 434 | 440 | 434 | 437 | 2,800 | 437 |
| 2008-02-20 | 438 | 440 | 434 | 436 | 5,500 | 436 |
| 2008-02-19 | 438 | 440 | 435 | 436 | 2,500 | 436 |
| 2008-02-18 | 430 | 438 | 430 | 438 | 1,800 | 438 |
| 2008-02-15 | 435 | 437 | 435 | 435 | 3,300 | 435 |
| 2008-02-14 | 435 | 437 | 430 | 436 | 2,500 | 436 |
| 2008-02-13 | 428 | 437 | 427 | 428 | 16,900 | 428 |
| 2008-02-12 | 429 | 430 | 427 | 427 | 17,700 | 427 |
| 2008-02-08 | 420 | 430 | 420 | 425 | 10,900 | 425 |
| 2008-02-07 | 416 | 421 | 415 | 420 | 8,000 | 420 |
| 2008-02-06 | 416 | 418 | 414 | 416 | 5,500 | 416 |
| 2008-02-05 | 417 | 418 | 415 | 415 | 3,800 | 415 |
| 2008-02-04 | 420 | 421 | 417 | 418 | 1,600 | 418 |
| 2008-02-01 | 418 | 419 | 416 | 417 | 2,400 | 417 |
| 2008-01-31 | 418 | 418 | 414 | 417 | 3,400 | 417 |
| 2008-01-30 | 418 | 419 | 418 | 418 | 900 | 418 |
| 2008-01-29 | 420 | 421 | 417 | 418 | 1,900 | 418 |
| 2008-01-28 | 419 | 421 | 412 | 421 | 4,200 | 421 |
| 2008-01-25 | 414 | 430 | 412 | 412 | 3,700 | 412 |
| 2008-01-24 | 419 | 420 | 411 | 413 | 2,200 | 413 |
| 2008-01-23 | 404 | 420 | 403 | 420 | 3,100 | 420 |
| 2008-01-22 | 409 | 410 | 403 | 403 | 3,800 | 403 |
| 2008-01-21 | 411 | 412 | 408 | 411 | 5,400 | 411 |
| 2008-01-18 | 410 | 412 | 410 | 411 | 4,000 | 411 |
| 2008-01-17 | 408 | 411 | 405 | 410 | 6,800 | 410 |
| 2008-01-16 | 440 | 441 | 410 | 414 | 11,800 | 414 |
| 2008-01-15 | 435 | 449 | 434 | 449 | 14,500 | 449 |
| 2008-01-11 | 434 | 435 | 429 | 435 | 9,100 | 435 |
| 2008-01-10 | 439 | 440 | 435 | 435 | 1,500 | 435 |
| 2008-01-09 | 435 | 437 | 435 | 437 | 6,500 | 437 |
| 2008-01-08 | 441 | 441 | 435 | 435 | 2,200 | 435 |
| 2008-01-07 | 436 | 440 | 433 | 440 | 9,000 | 440 |
| 2008-01-04 | 450 | 461 | 430 | 435 | 6,700 | 435 |
分割・併合履歴 ： なし
