1. HOME >
  2. 株価時系列 >
  3. 2300 >
  4. 2011年

2300 (株)きょくとう の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303713723703701,500370
2011-12-293663693663692,200369
2011-12-28362366362366800366
2011-12-273633643613641,200364
2011-12-263593653593651,900365
2011-12-22360360355359900359
2011-12-21354355351355700355
2011-12-203533533493525,100352
2011-12-193573593513552,300355
2011-12-16359359355355400355
2011-12-143553553523522,200352
2011-12-133603603553556,000355
2011-12-123603603543568,000356
2011-12-09357361357361600361
2011-12-08356359356359500359
2011-12-07356356355355300355
2011-12-06359359354354600354
2011-12-05355359352359900359
2011-12-023603603413527,100352
2011-12-013553583553571,600357
2011-11-30353355353354400354
2011-11-29357357353353400353
2011-11-28352357352357900357
2011-11-25350351350351300351
2011-11-24347348347348300348
2011-11-22346347346347200347
2011-11-213483483463461,600346
2011-11-18348348348348200348
2011-11-17352352348348400348
2011-11-16351351350350400350
2011-11-153523543513511,400351
2011-11-1434735234635216,200352
2011-11-11348350347347900347
2011-11-10347350347350700350
2011-11-09350350346346300346
2011-11-08350350350350100350
2011-11-07347350347347600347
2011-11-043493493453451,400345
2011-11-02347348347348200348
2011-11-01348348348348100348
2011-10-31349349346346300346
2011-10-28346349346346500346
2011-10-27349349346346200346
2011-10-26349349349349300349
2011-10-25348349348349400349
2011-10-243453453443441,200344
2011-10-21347348347348500348
2011-10-20344344344344200344
2011-10-18348348343343500343
2011-10-173443483403481,900348
2011-10-143453453423432,200343
2011-10-133493493433441,600344
2011-10-123493493493495,300349
2011-10-11349349345349400349
2011-10-073523523443441,100344
2011-10-06350350346346200346
2011-10-05350353350353300353
2011-10-043503503423501,500350
2011-10-033443503443491,300349
2011-09-303493493403422,200342
2011-09-29350350349350600350
2011-09-28342349342343600343
2011-09-273453533413412,200341
2011-09-263433503403502,700350
2011-09-22345346343343500343
2011-09-21350350347347300347
2011-09-203423543423502,000350
2011-09-163483483423421,100342
2011-09-153523553483481,500348
2011-09-143523553523532,100353
2011-09-133493523493525,400352
2011-09-12345349343349500349
2011-09-09345345345345100345
2011-09-08350350342343800343
2011-09-07350350350350200350
2011-09-06349350345345800345
2011-09-05346348346348500348
2011-09-02349349345346600346
2011-09-013523553503501,900350
2011-08-31353353348348500348
2011-08-303443523413523,300352
2011-08-293423433403431,200343
2011-08-263413433403432,200343
2011-08-25345347344344900344
2011-08-24348348346347400347
2011-08-23348348347347700347
2011-08-22348348348348100348
2011-08-19342345342343900343
2011-08-18342345342345600345
2011-08-17341345341345300345
2011-08-163503503393461,300346
2011-08-153523533503503,300350
2011-08-123433523423525,000352
2011-08-11341342338342500342
2011-08-103463483413411,200341
2011-08-093403423373421,500342
2011-08-08342348342342700342
2011-08-053403493403401,200340
2011-08-043463523453491,100349
2011-08-03345345345345100345
2011-08-02346347345346800346
2011-08-01343346343346800346
2011-07-29347347345345300345
2011-07-283493493453471,600347
2011-07-27348349348348500348
2011-07-263523533483481,700348
2011-07-25352352351351400351
2011-07-223553563503513,000351
2011-07-21354356351355700355
2011-07-203513513503501,200350
2011-07-193523553523551,100355
2011-07-15354356354356200356
2011-07-143563593523561,200356
2011-07-133553553523551,500355
2011-07-123523553503554,800355
2011-07-113503503503501,700350
2011-07-08350352350350700350
2011-07-07348348348348400348
2011-07-06344348344348800348
2011-07-05344347341344900344
2011-07-043443443403413,000341
2011-07-01345345344344500344
2011-06-30344348343345900345
2011-06-29344344340340200340
2011-06-28337337337337100337
2011-06-27335336335335700335
2011-06-243443443353402,200340
2011-06-233523523363444,700344
2011-06-223593593523552,300355
2011-06-213503523473521,600352
2011-06-203553613553614,000361
2011-06-173553603553553,600355
2011-06-163503553483556,800355
2011-06-153473503473482,200348
2011-06-143443473423474,000347
2011-06-13345345342342500342
2011-06-10341341340341500341
2011-06-09342342342342700342
2011-06-07345345342342300342
2011-06-063453473433471,200347
2011-06-03345345344344900344
2011-06-023463463423421,000342
2011-06-013443463443461,500346
2011-05-313403423393422,100342
2011-05-303383403373401,400340
2011-05-27333337333337900337
2011-05-263373393333331,700333
2011-05-253373373313331,600333
2011-05-24336336334336600336
2011-05-233353353323341,300334
2011-05-20331334329334300334
2011-05-19329331329331300331
2011-05-18333334330331500331
2011-05-173323353283281,000328
2011-05-163333363333331,600333
2011-05-13334334330333600333
2011-05-123303353303316,200331
2011-05-113253293253251,200325
2011-05-10328329328329300329
2011-05-09325325323323400323
2011-05-06325328325328400328
2011-05-02329329328328200328
2011-04-28325325323323500323
2011-04-273183253183251,000325
2011-04-26318324318324500324
2011-04-25319319318318400318
2011-04-22320321320320600320
2011-04-213243243203201,000320
2011-04-203223293213231,100323
2011-04-19330330322322300322
2011-04-183253313223311,000331
2011-04-153173303163223,900322
2011-04-143143283143161,400316
2011-04-13311314310314700314
2011-04-123123143113117,700311
2011-04-11310311310311700311
2011-04-083103103093091,300309
2011-04-073053113053112,600311
2011-04-063253253173181,600318
2011-04-05328329325325700325
2011-04-04328329326326800326
2011-04-01324327324327700327
2011-03-31324325323324900324
2011-03-303173253173241,600324
2011-03-293173213163161,700316
2011-03-283163193163161,400316
2011-03-253163203153161,500316
2011-03-243203203153161,800316
2011-03-23321321314319900319
2011-03-223173233103105,500310
2011-03-183153203103132,100313
2011-03-173003052903053,600305
2011-03-162693002692995,800299
2011-03-153043072752808,000280
2011-03-1433233230530517,700305
2011-03-11332335332333300333
2011-03-103363363313342,600334
2011-03-09336339336336800336
2011-03-083363363333331,800333
2011-03-073353363353351,100335
2011-03-043413433303369,500336
2011-03-033383443383432,600343
2011-03-023403423383421,400342
2011-03-013403443393392,800339
2011-02-283443443393432,500343
2011-02-253413433403423,500342
2011-02-2434534634034214,100342
2011-02-233703743703746,400374
2011-02-223703713693716,600371
2011-02-213713713693714,500371
2011-02-183733753713714,800371
2011-02-173743743733731,600373
2011-02-163733743723741,800374
2011-02-153703733683719,000371
2011-02-143693703673704,800370
2011-02-103693703653702,200370
2011-02-093673693653692,400369
2011-02-083643663633663,300366
2011-02-073643643583637,900363
2011-02-043623633603632,100363
2011-02-033623623593592,100359
2011-02-023603613593612,900361
2011-02-013593603583602,300360
2011-01-313603623583592,600359
2011-01-283613613583611,700361
2011-01-273603643553614,100361
2011-01-263603623603601,300360
2011-01-253613623603601,100360
2011-01-243563623563612,900361
2011-01-213653653573623,100362
2011-01-203603613593601,500360
2011-01-193603603583601,400360
2011-01-183583603573602,100360
2011-01-173583583563574,000357
2011-01-143603603583583,000358
2011-01-133603603573572,200357
2011-01-123543593543597,800359
2011-01-113533543523544,000354
2011-01-073543543523531,900353
2011-01-063533543523533,000353
2011-01-053503543493492,600349
2011-01-043483543483482,800348

分割・併合履歴 ： なし