2300 (株)きょくとう の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 326 | 328 | 326 | 328 | 3,300 | 328 |
| 2009-12-29 | 330 | 330 | 328 | 328 | 7,000 | 328 |
| 2009-12-28 | 326 | 334 | 316 | 331 | 17,200 | 331 |
| 2009-12-25 | 346 | 348 | 346 | 346 | 1,000 | 346 |
| 2009-12-24 | 346 | 348 | 344 | 348 | 900 | 348 |
| 2009-12-22 | 345 | 350 | 343 | 346 | 800 | 346 |
| 2009-12-21 | 347 | 347 | 344 | 344 | 500 | 344 |
| 2009-12-18 | 349 | 350 | 340 | 345 | 2,800 | 345 |
| 2009-12-17 | 344 | 349 | 344 | 348 | 600 | 348 |
| 2009-12-16 | 342 | 345 | 342 | 343 | 1,100 | 343 |
| 2009-12-15 | 349 | 355 | 345 | 345 | 1,600 | 345 |
| 2009-12-14 | 341 | 348 | 341 | 348 | 7,300 | 348 |
| 2009-12-11 | 344 | 344 | 341 | 341 | 2,500 | 341 |
| 2009-12-10 | 340 | 344 | 340 | 344 | 1,000 | 344 |
| 2009-12-09 | 342 | 342 | 340 | 340 | 400 | 340 |
| 2009-12-08 | 338 | 341 | 338 | 341 | 1,200 | 341 |
| 2009-12-07 | 335 | 338 | 335 | 337 | 1,500 | 337 |
| 2009-12-04 | 330 | 334 | 330 | 331 | 1,100 | 331 |
| 2009-12-03 | 330 | 330 | 326 | 326 | 1,200 | 326 |
| 2009-12-02 | 328 | 328 | 324 | 324 | 300 | 324 |
| 2009-11-30 | 325 | 329 | 320 | 320 | 3,500 | 320 |
| 2009-11-27 | 321 | 325 | 321 | 325 | 400 | 325 |
| 2009-11-26 | 324 | 327 | 321 | 321 | 1,000 | 321 |
| 2009-11-25 | 327 | 327 | 322 | 322 | 600 | 322 |
| 2009-11-24 | 328 | 329 | 327 | 327 | 1,000 | 327 |
| 2009-11-20 | 307 | 328 | 307 | 327 | 2,500 | 327 |
| 2009-11-19 | 333 | 333 | 305 | 320 | 3,500 | 320 |
| 2009-11-18 | 334 | 334 | 316 | 330 | 2,200 | 330 |
| 2009-11-17 | 338 | 338 | 333 | 333 | 300 | 333 |
| 2009-11-16 | 338 | 343 | 334 | 334 | 2,700 | 334 |
| 2009-11-13 | 337 | 342 | 333 | 333 | 5,000 | 333 |
| 2009-11-12 | 339 | 339 | 336 | 337 | 12,300 | 337 |
| 2009-11-11 | 337 | 337 | 337 | 337 | 800 | 337 |
| 2009-11-10 | 339 | 339 | 337 | 338 | 1,300 | 338 |
| 2009-11-09 | 338 | 338 | 336 | 338 | 900 | 338 |
| 2009-11-06 | 330 | 338 | 330 | 338 | 1,000 | 338 |
| 2009-11-05 | 333 | 333 | 328 | 330 | 2,800 | 330 |
| 2009-11-04 | 330 | 330 | 323 | 330 | 3,700 | 330 |
| 2009-11-02 | 330 | 330 | 324 | 330 | 3,100 | 330 |
| 2009-10-30 | 334 | 335 | 334 | 335 | 1,000 | 335 |
| 2009-10-29 | 335 | 335 | 333 | 333 | 400 | 333 |
| 2009-10-28 | 335 | 340 | 334 | 334 | 800 | 334 |
| 2009-10-27 | 338 | 339 | 334 | 339 | 800 | 339 |
| 2009-10-26 | 335 | 337 | 335 | 337 | 500 | 337 |
| 2009-10-23 | 334 | 335 | 334 | 335 | 400 | 335 |
| 2009-10-22 | 334 | 334 | 333 | 333 | 500 | 333 |
| 2009-10-21 | 334 | 336 | 334 | 334 | 1,100 | 334 |
| 2009-10-20 | 327 | 334 | 327 | 334 | 1,700 | 334 |
| 2009-10-19 | 330 | 336 | 327 | 327 | 800 | 327 |
| 2009-10-16 | 335 | 335 | 330 | 330 | 600 | 330 |
| 2009-10-15 | 339 | 339 | 321 | 332 | 1,900 | 332 |
| 2009-10-14 | 331 | 340 | 331 | 340 | 8,900 | 340 |
| 2009-10-13 | 331 | 331 | 325 | 331 | 1,200 | 331 |
| 2009-10-09 | 323 | 331 | 323 | 331 | 600 | 331 |
| 2009-10-08 | 331 | 333 | 324 | 331 | 1,700 | 331 |
| 2009-10-07 | 325 | 331 | 324 | 331 | 2,900 | 331 |
| 2009-10-06 | 329 | 330 | 324 | 324 | 2,100 | 324 |
| 2009-10-05 | 330 | 330 | 328 | 329 | 1,000 | 329 |
| 2009-10-02 | 333 | 342 | 331 | 331 | 1,700 | 331 |
| 2009-10-01 | 341 | 341 | 328 | 332 | 2,500 | 332 |
| 2009-09-30 | 340 | 344 | 336 | 336 | 2,500 | 336 |
| 2009-09-29 | 339 | 342 | 338 | 340 | 1,300 | 340 |
| 2009-09-28 | 345 | 345 | 340 | 340 | 3,300 | 340 |
| 2009-09-25 | 342 | 342 | 340 | 340 | 2,700 | 340 |
| 2009-09-24 | 345 | 345 | 341 | 341 | 1,200 | 341 |
| 2009-09-18 | 343 | 345 | 338 | 345 | 2,600 | 345 |
| 2009-09-17 | 350 | 350 | 339 | 350 | 2,700 | 350 |
| 2009-09-16 | 352 | 353 | 351 | 351 | 600 | 351 |
| 2009-09-15 | 358 | 358 | 353 | 353 | 600 | 353 |
| 2009-09-14 | 341 | 359 | 341 | 359 | 8,900 | 359 |
| 2009-09-11 | 344 | 344 | 341 | 341 | 900 | 341 |
| 2009-09-10 | 348 | 348 | 344 | 344 | 600 | 344 |
| 2009-09-09 | 346 | 346 | 345 | 346 | 1,100 | 346 |
| 2009-09-08 | 345 | 346 | 345 | 346 | 1,300 | 346 |
| 2009-09-07 | 348 | 348 | 345 | 345 | 1,900 | 345 |
| 2009-09-04 | 349 | 349 | 346 | 347 | 400 | 347 |
| 2009-09-03 | 346 | 349 | 345 | 345 | 800 | 345 |
| 2009-09-02 | 350 | 350 | 346 | 350 | 1,500 | 350 |
| 2009-09-01 | 355 | 355 | 351 | 354 | 1,600 | 354 |
| 2009-08-31 | 355 | 355 | 352 | 355 | 3,700 | 355 |
| 2009-08-28 | 354 | 355 | 347 | 352 | 1,100 | 352 |
| 2009-08-27 | 358 | 358 | 351 | 355 | 2,500 | 355 |
| 2009-08-26 | 353 | 353 | 353 | 353 | 400 | 353 |
| 2009-08-25 | 358 | 358 | 357 | 357 | 500 | 357 |
| 2009-08-24 | 362 | 362 | 356 | 356 | 700 | 356 |
| 2009-08-21 | 361 | 362 | 354 | 361 | 800 | 361 |
| 2009-08-20 | 359 | 364 | 352 | 362 | 3,100 | 362 |
| 2009-08-19 | 358 | 364 | 358 | 363 | 600 | 363 |
| 2009-08-18 | 363 | 363 | 360 | 362 | 600 | 362 |
| 2009-08-17 | 364 | 364 | 356 | 356 | 900 | 356 |
| 2009-08-14 | 363 | 365 | 363 | 364 | 1,100 | 364 |
| 2009-08-13 | 364 | 364 | 363 | 363 | 200 | 363 |
| 2009-08-12 | 357 | 365 | 354 | 354 | 8,100 | 354 |
| 2009-08-11 | 355 | 355 | 355 | 355 | 600 | 355 |
| 2009-08-10 | 355 | 355 | 351 | 352 | 1,600 | 352 |
| 2009-08-07 | 353 | 355 | 350 | 352 | 1,700 | 352 |
| 2009-08-06 | 356 | 357 | 355 | 357 | 900 | 357 |
| 2009-08-05 | 350 | 360 | 350 | 355 | 2,200 | 355 |
| 2009-08-04 | 359 | 359 | 340 | 340 | 2,600 | 340 |
| 2009-08-03 | 360 | 360 | 360 | 360 | 900 | 360 |
| 2009-07-31 | 355 | 358 | 353 | 358 | 900 | 358 |
| 2009-07-30 | 358 | 358 | 353 | 358 | 1,200 | 358 |
| 2009-07-29 | 358 | 359 | 358 | 358 | 1,300 | 358 |
| 2009-07-27 | 358 | 358 | 353 | 353 | 1,200 | 353 |
| 2009-07-24 | 356 | 356 | 350 | 350 | 200 | 350 |
| 2009-07-23 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2009-07-22 | 353 | 353 | 348 | 350 | 600 | 350 |
| 2009-07-21 | 358 | 358 | 355 | 355 | 700 | 355 |
| 2009-07-17 | 355 | 358 | 355 | 358 | 300 | 358 |
| 2009-07-16 | 360 | 360 | 346 | 346 | 4,700 | 346 |
| 2009-07-15 | 350 | 359 | 350 | 359 | 3,500 | 359 |
| 2009-07-14 | 340 | 351 | 340 | 350 | 5,100 | 350 |
| 2009-07-13 | 340 | 341 | 316 | 330 | 4,800 | 330 |
| 2009-07-10 | 353 | 353 | 344 | 344 | 1,600 | 344 |
| 2009-07-09 | 350 | 354 | 350 | 354 | 300 | 354 |
| 2009-07-08 | 350 | 355 | 350 | 355 | 1,300 | 355 |
| 2009-07-07 | 358 | 358 | 354 | 354 | 1,400 | 354 |
| 2009-07-06 | 351 | 360 | 351 | 360 | 2,400 | 360 |
| 2009-07-03 | 355 | 359 | 350 | 351 | 4,600 | 351 |
| 2009-07-02 | 357 | 357 | 351 | 355 | 2,100 | 355 |
| 2009-07-01 | 355 | 355 | 346 | 350 | 8,200 | 350 |
| 2009-06-30 | 340 | 355 | 340 | 355 | 4,800 | 355 |
| 2009-06-29 | 339 | 340 | 339 | 340 | 800 | 340 |
| 2009-06-26 | 346 | 346 | 344 | 345 | 800 | 345 |
| 2009-06-25 | 347 | 347 | 325 | 345 | 1,600 | 345 |
| 2009-06-24 | 350 | 350 | 348 | 348 | 400 | 348 |
| 2009-06-23 | 345 | 345 | 340 | 340 | 1,600 | 340 |
| 2009-06-22 | 350 | 355 | 346 | 347 | 5,200 | 347 |
| 2009-06-19 | 341 | 344 | 341 | 344 | 300 | 344 |
| 2009-06-18 | 355 | 355 | 340 | 340 | 800 | 340 |
| 2009-06-17 | 350 | 355 | 350 | 352 | 1,500 | 352 |
| 2009-06-16 | 345 | 355 | 335 | 350 | 5,900 | 350 |
| 2009-06-15 | 335 | 345 | 335 | 345 | 5,600 | 345 |
| 2009-06-12 | 335 | 335 | 330 | 335 | 10,000 | 335 |
| 2009-06-11 | 323 | 330 | 322 | 330 | 1,700 | 330 |
| 2009-06-10 | 322 | 323 | 321 | 323 | 1,200 | 323 |
| 2009-06-09 | 320 | 321 | 315 | 321 | 900 | 321 |
| 2009-06-08 | 321 | 321 | 320 | 321 | 900 | 321 |
| 2009-06-05 | 318 | 320 | 313 | 313 | 2,700 | 313 |
| 2009-06-04 | 318 | 318 | 317 | 318 | 600 | 318 |
| 2009-06-03 | 318 | 318 | 314 | 315 | 1,200 | 315 |
| 2009-06-02 | 317 | 318 | 311 | 311 | 2,800 | 311 |
| 2009-06-01 | 318 | 318 | 313 | 317 | 600 | 317 |
| 2009-05-29 | 312 | 318 | 310 | 314 | 2,900 | 314 |
| 2009-05-28 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-05-27 | 310 | 311 | 309 | 310 | 800 | 310 |
| 2009-05-26 | 305 | 309 | 305 | 309 | 300 | 309 |
| 2009-05-25 | 307 | 307 | 307 | 307 | 900 | 307 |
| 2009-05-22 | 305 | 307 | 304 | 307 | 1,200 | 307 |
| 2009-05-21 | 305 | 306 | 305 | 305 | 600 | 305 |
| 2009-05-20 | 304 | 305 | 302 | 305 | 1,100 | 305 |
| 2009-05-19 | 300 | 302 | 300 | 300 | 1,600 | 300 |
| 2009-05-18 | 300 | 301 | 298 | 301 | 900 | 301 |
| 2009-05-15 | 297 | 298 | 296 | 298 | 1,000 | 298 |
| 2009-05-14 | 298 | 299 | 296 | 296 | 4,400 | 296 |
| 2009-05-13 | 298 | 299 | 294 | 294 | 7,200 | 294 |
| 2009-05-12 | 291 | 298 | 291 | 298 | 5,200 | 298 |
| 2009-05-11 | 286 | 291 | 284 | 290 | 3,600 | 290 |
| 2009-05-08 | 291 | 295 | 285 | 287 | 12,200 | 287 |
| 2009-05-07 | 295 | 296 | 290 | 290 | 5,000 | 290 |
| 2009-05-01 | 295 | 298 | 295 | 296 | 900 | 296 |
| 2009-04-30 | 292 | 297 | 290 | 297 | 2,700 | 297 |
| 2009-04-28 | 296 | 296 | 291 | 291 | 1,000 | 291 |
| 2009-04-27 | 296 | 296 | 293 | 296 | 800 | 296 |
| 2009-04-24 | 291 | 294 | 290 | 294 | 600 | 294 |
| 2009-04-23 | 294 | 294 | 285 | 290 | 9,900 | 290 |
| 2009-04-22 | 292 | 298 | 290 | 293 | 3,000 | 293 |
| 2009-04-21 | 292 | 292 | 290 | 291 | 1,000 | 291 |
| 2009-04-20 | 295 | 298 | 290 | 290 | 3,600 | 290 |
| 2009-04-17 | 291 | 298 | 289 | 298 | 5,000 | 298 |
| 2009-04-16 | 298 | 298 | 292 | 292 | 2,200 | 292 |
| 2009-04-15 | 297 | 297 | 296 | 296 | 600 | 296 |
| 2009-04-14 | 298 | 298 | 295 | 295 | 11,400 | 295 |
| 2009-04-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-04-10 | 305 | 305 | 298 | 298 | 4,200 | 298 |
| 2009-04-09 | 306 | 306 | 303 | 303 | 2,000 | 303 |
| 2009-04-08 | 305 | 316 | 305 | 306 | 1,700 | 306 |
| 2009-04-07 | 320 | 320 | 305 | 305 | 2,600 | 305 |
| 2009-04-06 | 322 | 325 | 322 | 325 | 300 | 325 |
| 2009-04-03 | 310 | 320 | 310 | 320 | 200 | 320 |
| 2009-04-02 | 316 | 319 | 310 | 310 | 900 | 310 |
| 2009-04-01 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2009-03-31 | 312 | 315 | 312 | 315 | 800 | 315 |
| 2009-03-30 | 314 | 314 | 313 | 313 | 500 | 313 |
| 2009-03-27 | 308 | 315 | 308 | 315 | 400 | 315 |
| 2009-03-26 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2009-03-25 | 311 | 313 | 306 | 313 | 600 | 313 |
| 2009-03-24 | 317 | 317 | 306 | 306 | 800 | 306 |
| 2009-03-23 | 310 | 315 | 310 | 310 | 1,000 | 310 |
| 2009-03-18 | 311 | 320 | 300 | 320 | 1,700 | 320 |
| 2009-03-17 | 309 | 310 | 309 | 310 | 500 | 310 |
| 2009-03-16 | 324 | 324 | 306 | 309 | 3,000 | 309 |
| 2009-03-13 | 316 | 325 | 315 | 325 | 7,400 | 325 |
| 2009-03-12 | 301 | 315 | 301 | 315 | 5,100 | 315 |
| 2009-03-11 | 297 | 306 | 297 | 301 | 600 | 301 |
| 2009-03-10 | 300 | 301 | 295 | 295 | 1,100 | 295 |
| 2009-03-09 | 303 | 303 | 302 | 302 | 800 | 302 |
| 2009-03-06 | 302 | 302 | 302 | 302 | 100 | 302 |
| 2009-03-05 | 303 | 309 | 303 | 308 | 500 | 308 |
| 2009-03-04 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2009-03-03 | 305 | 307 | 300 | 306 | 800 | 306 |
| 2009-03-02 | 311 | 311 | 305 | 310 | 1,200 | 310 |
| 2009-02-27 | 311 | 312 | 310 | 312 | 600 | 312 |
| 2009-02-26 | 309 | 312 | 309 | 310 | 900 | 310 |
| 2009-02-25 | 320 | 329 | 303 | 319 | 2,700 | 319 |
| 2009-02-24 | 281 | 325 | 281 | 325 | 7,700 | 325 |
| 2009-02-23 | 343 | 345 | 340 | 341 | 4,800 | 341 |
| 2009-02-20 | 340 | 340 | 339 | 340 | 1,600 | 340 |
| 2009-02-19 | 340 | 345 | 338 | 338 | 2,700 | 338 |
| 2009-02-18 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2009-02-17 | 348 | 349 | 344 | 344 | 900 | 344 |
| 2009-02-16 | 343 | 350 | 343 | 350 | 2,100 | 350 |
| 2009-02-13 | 345 | 351 | 344 | 351 | 8,000 | 351 |
| 2009-02-12 | 346 | 346 | 344 | 345 | 600 | 345 |
| 2009-02-10 | 346 | 346 | 344 | 344 | 700 | 344 |
| 2009-02-09 | 350 | 350 | 344 | 344 | 600 | 344 |
| 2009-02-06 | 345 | 345 | 344 | 344 | 900 | 344 |
| 2009-02-05 | 345 | 345 | 342 | 342 | 1,100 | 342 |
| 2009-02-04 | 340 | 345 | 336 | 338 | 1,700 | 338 |
| 2009-02-03 | 340 | 340 | 337 | 340 | 1,300 | 340 |
| 2009-02-02 | 335 | 339 | 335 | 337 | 2,500 | 337 |
| 2009-01-30 | 327 | 334 | 327 | 334 | 900 | 334 |
| 2009-01-29 | 331 | 333 | 327 | 327 | 1,700 | 327 |
| 2009-01-28 | 324 | 332 | 323 | 332 | 1,200 | 332 |
| 2009-01-27 | 325 | 330 | 321 | 321 | 1,800 | 321 |
| 2009-01-26 | 330 | 330 | 320 | 327 | 3,300 | 327 |
| 2009-01-23 | 337 | 337 | 330 | 332 | 2,000 | 332 |
| 2009-01-22 | 342 | 342 | 337 | 337 | 400 | 337 |
| 2009-01-21 | 340 | 340 | 332 | 337 | 1,500 | 337 |
| 2009-01-20 | 342 | 343 | 341 | 341 | 700 | 341 |
| 2009-01-19 | 344 | 345 | 342 | 342 | 600 | 342 |
| 2009-01-16 | 331 | 356 | 331 | 345 | 3,700 | 345 |
| 2009-01-15 | 349 | 350 | 344 | 348 | 4,100 | 348 |
| 2009-01-14 | 340 | 348 | 340 | 348 | 5,500 | 348 |
| 2009-01-13 | 342 | 342 | 335 | 340 | 1,900 | 340 |
| 2009-01-09 | 335 | 342 | 335 | 342 | 1,800 | 342 |
| 2009-01-08 | 337 | 340 | 337 | 339 | 600 | 339 |
| 2009-01-07 | 336 | 340 | 336 | 338 | 1,000 | 338 |
| 2009-01-06 | 340 | 342 | 339 | 339 | 2,000 | 339 |
| 2009-01-05 | 340 | 342 | 340 | 340 | 900 | 340 |
分割・併合履歴 ： なし
