2300 (株)きょくとう の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 348 | 358 | 345 | 348 | 9,700 | 348 |
2010-12-29 | 344 | 350 | 344 | 348 | 4,300 | 348 |
2010-12-28 | 345 | 345 | 344 | 344 | 4,000 | 344 |
2010-12-27 | 345 | 345 | 344 | 345 | 1,600 | 345 |
2010-12-24 | 343 | 343 | 342 | 343 | 1,200 | 343 |
2010-12-22 | 345 | 345 | 342 | 345 | 3,800 | 345 |
2010-12-21 | 340 | 344 | 340 | 344 | 1,000 | 344 |
2010-12-20 | 338 | 340 | 338 | 340 | 2,200 | 340 |
2010-12-17 | 345 | 345 | 340 | 340 | 4,100 | 340 |
2010-12-16 | 345 | 345 | 345 | 345 | 2,200 | 345 |
2010-12-15 | 345 | 345 | 342 | 342 | 1,600 | 342 |
2010-12-14 | 344 | 345 | 343 | 345 | 9,000 | 345 |
2010-12-13 | 343 | 344 | 342 | 344 | 3,000 | 344 |
2010-12-10 | 342 | 343 | 342 | 343 | 400 | 343 |
2010-12-09 | 344 | 344 | 341 | 344 | 1,500 | 344 |
2010-12-08 | 340 | 344 | 340 | 342 | 800 | 342 |
2010-12-07 | 340 | 343 | 340 | 342 | 600 | 342 |
2010-12-06 | 340 | 343 | 338 | 343 | 3,800 | 343 |
2010-12-03 | 333 | 340 | 330 | 340 | 2,000 | 340 |
2010-12-02 | 329 | 331 | 325 | 325 | 1,400 | 325 |
2010-12-01 | 336 | 339 | 329 | 329 | 2,200 | 329 |
2010-11-30 | 338 | 338 | 333 | 333 | 2,000 | 333 |
2010-11-29 | 337 | 338 | 337 | 338 | 400 | 338 |
2010-11-26 | 335 | 337 | 335 | 337 | 1,600 | 337 |
2010-11-25 | 333 | 333 | 333 | 333 | 100 | 333 |
2010-11-24 | 335 | 336 | 333 | 334 | 1,100 | 334 |
2010-11-22 | 335 | 335 | 325 | 335 | 3,500 | 335 |
2010-11-19 | 331 | 331 | 331 | 331 | 100 | 331 |
2010-11-18 | 333 | 333 | 327 | 332 | 700 | 332 |
2010-11-17 | 330 | 333 | 329 | 332 | 700 | 332 |
2010-11-16 | 332 | 332 | 330 | 330 | 200 | 330 |
2010-11-15 | 329 | 331 | 328 | 331 | 2,100 | 331 |
2010-11-12 | 328 | 329 | 327 | 327 | 15,300 | 327 |
2010-11-11 | 329 | 329 | 328 | 328 | 800 | 328 |
2010-11-10 | 325 | 328 | 325 | 327 | 1,100 | 327 |
2010-11-09 | 322 | 325 | 322 | 325 | 400 | 325 |
2010-11-05 | 324 | 324 | 320 | 322 | 3,400 | 322 |
2010-11-04 | 315 | 329 | 315 | 329 | 800 | 329 |
2010-11-02 | 315 | 315 | 314 | 314 | 1,400 | 314 |
2010-11-01 | 317 | 317 | 315 | 317 | 900 | 317 |
2010-10-29 | 319 | 320 | 315 | 315 | 2,600 | 315 |
2010-10-28 | 319 | 319 | 318 | 318 | 700 | 318 |
2010-10-27 | 321 | 321 | 321 | 321 | 100 | 321 |
2010-10-26 | 322 | 323 | 321 | 321 | 600 | 321 |
2010-10-25 | 323 | 323 | 322 | 322 | 600 | 322 |
2010-10-22 | 321 | 322 | 320 | 320 | 600 | 320 |
2010-10-21 | 321 | 321 | 316 | 316 | 1,500 | 316 |
2010-10-20 | 320 | 323 | 320 | 323 | 500 | 323 |
2010-10-19 | 329 | 329 | 316 | 320 | 2,500 | 320 |
2010-10-18 | 325 | 325 | 319 | 319 | 3,200 | 319 |
2010-10-15 | 325 | 329 | 325 | 329 | 300 | 329 |
2010-10-14 | 325 | 335 | 325 | 326 | 2,100 | 326 |
2010-10-13 | 329 | 329 | 325 | 325 | 6,100 | 325 |
2010-10-12 | 328 | 334 | 328 | 328 | 500 | 328 |
2010-10-08 | 337 | 337 | 328 | 328 | 1,700 | 328 |
2010-10-07 | 336 | 337 | 335 | 335 | 600 | 335 |
2010-10-06 | 338 | 339 | 335 | 335 | 900 | 335 |
2010-10-05 | 330 | 335 | 330 | 330 | 400 | 330 |
2010-10-04 | 331 | 331 | 330 | 330 | 200 | 330 |
2010-10-01 | 332 | 332 | 331 | 331 | 300 | 331 |
2010-09-30 | 327 | 332 | 327 | 332 | 200 | 332 |
2010-09-29 | 332 | 332 | 327 | 327 | 400 | 327 |
2010-09-28 | 329 | 332 | 329 | 332 | 300 | 332 |
2010-09-27 | 327 | 330 | 324 | 324 | 1,400 | 324 |
2010-09-24 | 329 | 330 | 325 | 327 | 500 | 327 |
2010-09-22 | 330 | 330 | 329 | 329 | 200 | 329 |
2010-09-21 | 330 | 330 | 323 | 323 | 1,300 | 323 |
2010-09-17 | 328 | 328 | 321 | 328 | 1,800 | 328 |
2010-09-16 | 340 | 340 | 325 | 325 | 1,200 | 325 |
2010-09-15 | 322 | 328 | 322 | 328 | 300 | 328 |
2010-09-14 | 322 | 338 | 321 | 338 | 7,800 | 338 |
2010-09-13 | 328 | 332 | 321 | 321 | 800 | 321 |
2010-09-10 | 325 | 325 | 325 | 325 | 100 | 325 |
2010-09-08 | 329 | 329 | 325 | 325 | 200 | 325 |
2010-09-07 | 324 | 330 | 320 | 320 | 1,400 | 320 |
2010-09-06 | 322 | 325 | 322 | 325 | 200 | 325 |
2010-09-03 | 323 | 323 | 323 | 323 | 200 | 323 |
2010-09-02 | 324 | 330 | 324 | 329 | 1,300 | 329 |
2010-09-01 | 331 | 331 | 315 | 316 | 1,900 | 316 |
2010-08-31 | 332 | 332 | 321 | 329 | 800 | 329 |
2010-08-30 | 328 | 350 | 324 | 332 | 3,600 | 332 |
2010-08-27 | 315 | 326 | 313 | 326 | 2,100 | 326 |
2010-08-26 | 322 | 322 | 315 | 315 | 1,800 | 315 |
2010-08-25 | 322 | 331 | 322 | 330 | 700 | 330 |
2010-08-24 | 333 | 333 | 324 | 332 | 1,800 | 332 |
2010-08-23 | 328 | 328 | 328 | 328 | 200 | 328 |
2010-08-20 | 328 | 328 | 328 | 328 | 100 | 328 |
2010-08-19 | 331 | 331 | 327 | 328 | 400 | 328 |
2010-08-18 | 331 | 331 | 331 | 331 | 100 | 331 |
2010-08-17 | 331 | 332 | 320 | 332 | 1,300 | 332 |
2010-08-16 | 333 | 334 | 330 | 334 | 2,600 | 334 |
2010-08-13 | 333 | 335 | 333 | 333 | 400 | 333 |
2010-08-12 | 333 | 334 | 333 | 333 | 6,100 | 333 |
2010-08-11 | 333 | 333 | 333 | 333 | 100 | 333 |
2010-08-10 | 335 | 335 | 330 | 330 | 1,000 | 330 |
2010-08-09 | 339 | 339 | 334 | 335 | 600 | 335 |
2010-08-06 | 338 | 338 | 333 | 337 | 300 | 337 |
2010-08-05 | 338 | 344 | 338 | 338 | 400 | 338 |
2010-08-04 | 333 | 355 | 332 | 349 | 5,900 | 349 |
2010-08-03 | 328 | 333 | 323 | 333 | 1,100 | 333 |
2010-08-02 | 335 | 335 | 329 | 329 | 700 | 329 |
2010-07-30 | 325 | 334 | 323 | 334 | 2,200 | 334 |
2010-07-29 | 327 | 327 | 327 | 327 | 100 | 327 |
2010-07-28 | 324 | 327 | 324 | 327 | 400 | 327 |
2010-07-27 | 325 | 325 | 325 | 325 | 200 | 325 |
2010-07-26 | 326 | 326 | 318 | 322 | 2,100 | 322 |
2010-07-23 | 321 | 324 | 318 | 324 | 1,100 | 324 |
2010-07-22 | 328 | 328 | 321 | 321 | 400 | 321 |
2010-07-21 | 323 | 333 | 319 | 321 | 2,500 | 321 |
2010-07-20 | 329 | 329 | 323 | 323 | 1,000 | 323 |
2010-07-16 | 326 | 330 | 326 | 330 | 200 | 330 |
2010-07-15 | 327 | 331 | 327 | 331 | 400 | 331 |
2010-07-14 | 330 | 333 | 330 | 332 | 1,500 | 332 |
2010-07-13 | 325 | 330 | 324 | 330 | 6,300 | 330 |
2010-07-12 | 324 | 324 | 324 | 324 | 100 | 324 |
2010-07-09 | 322 | 324 | 322 | 324 | 2,000 | 324 |
2010-07-08 | 321 | 321 | 321 | 321 | 200 | 321 |
2010-07-07 | 320 | 320 | 319 | 319 | 600 | 319 |
2010-07-06 | 323 | 323 | 320 | 323 | 400 | 323 |
2010-07-05 | 323 | 323 | 320 | 320 | 900 | 320 |
2010-07-02 | 323 | 323 | 323 | 323 | 100 | 323 |
2010-07-01 | 320 | 320 | 318 | 319 | 400 | 319 |
2010-06-30 | 323 | 327 | 317 | 319 | 2,600 | 319 |
2010-06-29 | 323 | 324 | 323 | 323 | 600 | 323 |
2010-06-28 | 329 | 329 | 328 | 328 | 800 | 328 |
2010-06-25 | 320 | 329 | 319 | 329 | 900 | 329 |
2010-06-24 | 324 | 324 | 317 | 320 | 800 | 320 |
2010-06-23 | 333 | 333 | 313 | 320 | 5,800 | 320 |
2010-06-22 | 328 | 330 | 328 | 330 | 300 | 330 |
2010-06-21 | 328 | 329 | 319 | 329 | 1,300 | 329 |
2010-06-18 | 324 | 324 | 324 | 324 | 100 | 324 |
2010-06-17 | 332 | 332 | 322 | 322 | 600 | 322 |
2010-06-16 | 330 | 340 | 315 | 319 | 14,400 | 319 |
2010-06-15 | 327 | 332 | 326 | 330 | 4,200 | 330 |
2010-06-14 | 316 | 326 | 316 | 325 | 8,100 | 325 |
2010-06-11 | 320 | 320 | 310 | 315 | 4,500 | 315 |
2010-06-10 | 318 | 319 | 318 | 319 | 600 | 319 |
2010-06-09 | 320 | 320 | 314 | 314 | 700 | 314 |
2010-06-08 | 310 | 319 | 310 | 313 | 1,500 | 313 |
2010-06-07 | 316 | 316 | 312 | 312 | 1,200 | 312 |
2010-06-04 | 320 | 320 | 320 | 320 | 200 | 320 |
2010-06-03 | 316 | 316 | 316 | 316 | 600 | 316 |
2010-06-02 | 320 | 320 | 315 | 315 | 1,400 | 315 |
2010-06-01 | 320 | 320 | 320 | 320 | 200 | 320 |
2010-05-31 | 315 | 315 | 315 | 315 | 600 | 315 |
2010-05-28 | 315 | 319 | 315 | 319 | 900 | 319 |
2010-05-27 | 315 | 315 | 312 | 313 | 600 | 313 |
2010-05-26 | 312 | 319 | 312 | 319 | 300 | 319 |
2010-05-25 | 320 | 320 | 309 | 310 | 1,400 | 310 |
2010-05-24 | 320 | 320 | 317 | 320 | 500 | 320 |
2010-05-21 | 313 | 320 | 309 | 320 | 2,800 | 320 |
2010-05-20 | 313 | 313 | 313 | 313 | 100 | 313 |
2010-05-19 | 313 | 320 | 312 | 320 | 600 | 320 |
2010-05-18 | 320 | 320 | 312 | 313 | 3,600 | 313 |
2010-05-17 | 326 | 326 | 314 | 315 | 2,300 | 315 |
2010-05-14 | 320 | 326 | 320 | 326 | 1,500 | 326 |
2010-05-13 | 320 | 324 | 320 | 320 | 400 | 320 |
2010-05-12 | 321 | 325 | 319 | 319 | 6,800 | 319 |
2010-05-11 | 318 | 321 | 318 | 319 | 2,000 | 319 |
2010-05-10 | 313 | 321 | 313 | 320 | 2,200 | 320 |
2010-05-07 | 316 | 317 | 315 | 317 | 6,000 | 317 |
2010-05-06 | 323 | 325 | 316 | 323 | 4,700 | 323 |
2010-04-30 | 323 | 323 | 321 | 322 | 2,000 | 322 |
2010-04-28 | 321 | 322 | 317 | 320 | 3,700 | 320 |
2010-04-27 | 322 | 322 | 320 | 322 | 2,100 | 322 |
2010-04-26 | 322 | 322 | 320 | 320 | 1,900 | 320 |
2010-04-23 | 321 | 321 | 318 | 320 | 1,700 | 320 |
2010-04-22 | 320 | 321 | 316 | 320 | 2,600 | 320 |
2010-04-21 | 321 | 321 | 316 | 320 | 3,000 | 320 |
2010-04-20 | 320 | 322 | 317 | 321 | 4,500 | 321 |
2010-04-19 | 317 | 324 | 316 | 320 | 20,900 | 320 |
2010-04-16 | 320 | 321 | 315 | 317 | 6,700 | 317 |
2010-04-15 | 320 | 322 | 319 | 319 | 3,700 | 319 |
2010-04-14 | 321 | 322 | 320 | 322 | 2,300 | 322 |
2010-04-13 | 322 | 322 | 320 | 320 | 8,600 | 320 |
2010-04-12 | 322 | 322 | 321 | 322 | 6,800 | 322 |
2010-04-09 | 320 | 322 | 320 | 321 | 900 | 321 |
2010-04-08 | 320 | 322 | 320 | 321 | 900 | 321 |
2010-04-07 | 322 | 322 | 321 | 321 | 900 | 321 |
2010-04-06 | 321 | 323 | 320 | 323 | 700 | 323 |
2010-04-05 | 318 | 320 | 317 | 320 | 1,000 | 320 |
2010-04-02 | 318 | 320 | 317 | 319 | 1,800 | 319 |
2010-04-01 | 320 | 320 | 318 | 318 | 1,000 | 318 |
2010-03-31 | 317 | 320 | 317 | 320 | 400 | 320 |
2010-03-30 | 317 | 317 | 317 | 317 | 2,200 | 317 |
2010-03-29 | 320 | 322 | 317 | 317 | 1,900 | 317 |
2010-03-26 | 321 | 323 | 317 | 319 | 2,100 | 319 |
2010-03-25 | 319 | 322 | 318 | 321 | 1,100 | 321 |
2010-03-24 | 322 | 322 | 319 | 319 | 500 | 319 |
2010-03-23 | 317 | 323 | 317 | 322 | 2,200 | 322 |
2010-03-19 | 317 | 318 | 315 | 318 | 400 | 318 |
2010-03-18 | 320 | 320 | 312 | 313 | 4,000 | 313 |
2010-03-17 | 319 | 320 | 319 | 320 | 400 | 320 |
2010-03-16 | 325 | 325 | 320 | 321 | 1,200 | 321 |
2010-03-15 | 320 | 325 | 319 | 325 | 2,500 | 325 |
2010-03-12 | 313 | 321 | 313 | 320 | 10,200 | 320 |
2010-03-11 | 316 | 318 | 311 | 311 | 2,900 | 311 |
2010-03-10 | 315 | 316 | 315 | 315 | 600 | 315 |
2010-03-09 | 315 | 316 | 315 | 315 | 800 | 315 |
2010-03-08 | 315 | 316 | 315 | 316 | 1,000 | 316 |
2010-03-05 | 312 | 314 | 312 | 314 | 500 | 314 |
2010-03-04 | 313 | 313 | 312 | 312 | 2,500 | 312 |
2010-03-03 | 315 | 317 | 313 | 313 | 2,600 | 313 |
2010-03-02 | 317 | 317 | 315 | 315 | 2,100 | 315 |
2010-03-01 | 316 | 317 | 316 | 317 | 1,400 | 317 |
2010-02-26 | 318 | 318 | 316 | 316 | 1,000 | 316 |
2010-02-25 | 321 | 321 | 318 | 318 | 1,000 | 318 |
2010-02-24 | 316 | 321 | 314 | 318 | 7,500 | 318 |
2010-02-23 | 343 | 345 | 342 | 345 | 6,400 | 345 |
2010-02-22 | 340 | 343 | 340 | 343 | 3,600 | 343 |
2010-02-19 | 343 | 344 | 340 | 340 | 2,200 | 340 |
2010-02-18 | 344 | 344 | 339 | 339 | 5,900 | 339 |
2010-02-17 | 344 | 344 | 342 | 342 | 2,200 | 342 |
2010-02-16 | 343 | 344 | 343 | 344 | 1,400 | 344 |
2010-02-15 | 341 | 343 | 341 | 343 | 9,000 | 343 |
2010-02-12 | 341 | 342 | 340 | 341 | 2,200 | 341 |
2010-02-10 | 342 | 342 | 340 | 341 | 2,700 | 341 |
2010-02-09 | 341 | 341 | 340 | 341 | 800 | 341 |
2010-02-08 | 341 | 342 | 339 | 341 | 3,200 | 341 |
2010-02-05 | 343 | 343 | 340 | 340 | 2,700 | 340 |
2010-02-04 | 342 | 343 | 341 | 343 | 800 | 343 |
2010-02-03 | 342 | 342 | 340 | 340 | 3,100 | 340 |
2010-02-02 | 341 | 343 | 341 | 343 | 1,200 | 343 |
2010-02-01 | 341 | 343 | 341 | 341 | 1,300 | 341 |
2010-01-29 | 342 | 343 | 340 | 340 | 2,200 | 340 |
2010-01-28 | 343 | 343 | 342 | 343 | 1,200 | 343 |
2010-01-27 | 345 | 345 | 343 | 344 | 1,900 | 344 |
2010-01-26 | 344 | 345 | 342 | 343 | 900 | 343 |
2010-01-25 | 341 | 343 | 337 | 343 | 4,100 | 343 |
2010-01-22 | 341 | 343 | 340 | 341 | 1,000 | 341 |
2010-01-21 | 344 | 344 | 339 | 341 | 2,700 | 341 |
2010-01-20 | 345 | 345 | 342 | 342 | 400 | 342 |
2010-01-19 | 347 | 347 | 338 | 343 | 2,600 | 343 |
2010-01-18 | 347 | 347 | 340 | 347 | 2,500 | 347 |
2010-01-15 | 344 | 346 | 344 | 346 | 400 | 346 |
2010-01-14 | 347 | 347 | 340 | 343 | 2,000 | 343 |
2010-01-13 | 343 | 348 | 337 | 348 | 9,800 | 348 |
2010-01-12 | 336 | 344 | 336 | 343 | 2,600 | 343 |
2010-01-08 | 340 | 345 | 336 | 336 | 3,600 | 336 |
2010-01-07 | 340 | 340 | 335 | 336 | 2,200 | 336 |
2010-01-06 | 335 | 339 | 335 | 339 | 3,000 | 339 |
2010-01-05 | 333 | 337 | 332 | 335 | 2,400 | 335 |
2010-01-04 | 328 | 330 | 328 | 330 | 3,900 | 330 |
分割・併合履歴 : なし