2300 (株)きょくとう の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 400 | 402 | 398 | 400 | 3,200 | 400 |
2012-12-27 | 398 | 400 | 397 | 400 | 2,400 | 400 |
2012-12-26 | 398 | 398 | 394 | 394 | 3,400 | 394 |
2012-12-25 | 393 | 396 | 393 | 396 | 3,300 | 396 |
2012-12-21 | 393 | 393 | 392 | 393 | 1,000 | 393 |
2012-12-20 | 392 | 393 | 388 | 393 | 8,000 | 393 |
2012-12-19 | 391 | 395 | 391 | 395 | 1,800 | 395 |
2012-12-18 | 390 | 394 | 389 | 392 | 4,400 | 392 |
2012-12-17 | 395 | 396 | 390 | 390 | 4,900 | 390 |
2012-12-14 | 393 | 394 | 391 | 393 | 3,300 | 393 |
2012-12-13 | 393 | 394 | 388 | 393 | 1,600 | 393 |
2012-12-12 | 392 | 392 | 386 | 392 | 6,700 | 392 |
2012-12-11 | 392 | 394 | 391 | 392 | 2,400 | 392 |
2012-12-10 | 392 | 392 | 390 | 392 | 1,400 | 392 |
2012-12-07 | 391 | 391 | 389 | 390 | 1,400 | 390 |
2012-12-06 | 390 | 392 | 389 | 390 | 1,700 | 390 |
2012-12-05 | 391 | 391 | 390 | 391 | 700 | 391 |
2012-12-04 | 390 | 392 | 390 | 391 | 800 | 391 |
2012-12-03 | 391 | 392 | 390 | 390 | 3,400 | 390 |
2012-11-30 | 385 | 392 | 385 | 387 | 5,700 | 387 |
2012-11-29 | 383 | 384 | 383 | 384 | 2,000 | 384 |
2012-11-28 | 384 | 384 | 383 | 383 | 2,100 | 383 |
2012-11-27 | 383 | 384 | 383 | 383 | 800 | 383 |
2012-11-26 | 382 | 384 | 382 | 383 | 2,000 | 383 |
2012-11-22 | 379 | 381 | 378 | 379 | 1,900 | 379 |
2012-11-21 | 382 | 382 | 377 | 381 | 3,300 | 381 |
2012-11-20 | 383 | 383 | 378 | 381 | 2,000 | 381 |
2012-11-19 | 380 | 382 | 377 | 382 | 1,600 | 382 |
2012-11-16 | 382 | 385 | 377 | 377 | 3,200 | 377 |
2012-11-15 | 380 | 383 | 380 | 382 | 500 | 382 |
2012-11-14 | 384 | 384 | 377 | 380 | 6,800 | 380 |
2012-11-13 | 382 | 384 | 381 | 384 | 10,800 | 384 |
2012-11-12 | 381 | 382 | 380 | 382 | 700 | 382 |
2012-11-09 | 380 | 382 | 380 | 381 | 800 | 381 |
2012-11-08 | 381 | 381 | 380 | 380 | 900 | 380 |
2012-11-07 | 380 | 381 | 379 | 381 | 700 | 381 |
2012-11-06 | 381 | 384 | 380 | 380 | 1,300 | 380 |
2012-11-05 | 384 | 384 | 379 | 379 | 3,800 | 379 |
2012-11-02 | 378 | 380 | 378 | 380 | 1,100 | 380 |
2012-11-01 | 379 | 379 | 377 | 377 | 600 | 377 |
2012-10-31 | 380 | 380 | 377 | 378 | 1,300 | 378 |
2012-10-30 | 378 | 378 | 377 | 377 | 600 | 377 |
2012-10-29 | 377 | 378 | 376 | 378 | 1,700 | 378 |
2012-10-26 | 376 | 376 | 374 | 374 | 500 | 374 |
2012-10-25 | 377 | 377 | 374 | 375 | 900 | 375 |
2012-10-24 | 376 | 377 | 376 | 377 | 1,000 | 377 |
2012-10-23 | 375 | 376 | 374 | 376 | 900 | 376 |
2012-10-22 | 375 | 376 | 374 | 375 | 1,300 | 375 |
2012-10-19 | 372 | 376 | 372 | 374 | 1,500 | 374 |
2012-10-18 | 374 | 374 | 374 | 374 | 100 | 374 |
2012-10-17 | 375 | 375 | 371 | 371 | 1,300 | 371 |
2012-10-16 | 374 | 376 | 373 | 376 | 1,600 | 376 |
2012-10-15 | 373 | 374 | 372 | 374 | 1,900 | 374 |
2012-10-12 | 370 | 373 | 370 | 373 | 5,100 | 373 |
2012-10-11 | 370 | 370 | 370 | 370 | 500 | 370 |
2012-10-10 | 368 | 370 | 368 | 370 | 300 | 370 |
2012-10-09 | 369 | 370 | 368 | 370 | 2,000 | 370 |
2012-10-05 | 368 | 369 | 368 | 369 | 600 | 369 |
2012-10-04 | 369 | 369 | 368 | 369 | 300 | 369 |
2012-10-03 | 373 | 374 | 369 | 369 | 2,900 | 369 |
2012-10-02 | 372 | 372 | 372 | 372 | 400 | 372 |
2012-10-01 | 368 | 372 | 368 | 372 | 1,900 | 372 |
2012-09-28 | 370 | 372 | 370 | 371 | 600 | 371 |
2012-09-27 | 369 | 372 | 369 | 371 | 900 | 371 |
2012-09-26 | 370 | 370 | 369 | 370 | 600 | 370 |
2012-09-25 | 371 | 371 | 369 | 370 | 1,100 | 370 |
2012-09-24 | 370 | 372 | 369 | 371 | 700 | 371 |
2012-09-21 | 371 | 371 | 369 | 369 | 500 | 369 |
2012-09-20 | 372 | 372 | 368 | 368 | 1,500 | 368 |
2012-09-19 | 371 | 371 | 370 | 370 | 1,500 | 370 |
2012-09-18 | 372 | 372 | 370 | 370 | 400 | 370 |
2012-09-14 | 372 | 372 | 371 | 371 | 1,600 | 371 |
2012-09-13 | 372 | 372 | 370 | 372 | 800 | 372 |
2012-09-12 | 371 | 372 | 366 | 370 | 6,700 | 370 |
2012-09-11 | 370 | 371 | 368 | 371 | 500 | 371 |
2012-09-10 | 370 | 370 | 368 | 368 | 1,000 | 368 |
2012-09-07 | 369 | 370 | 369 | 370 | 200 | 370 |
2012-09-06 | 370 | 370 | 366 | 366 | 1,000 | 366 |
2012-09-05 | 368 | 370 | 366 | 366 | 6,500 | 366 |
2012-09-04 | 369 | 370 | 368 | 368 | 800 | 368 |
2012-09-03 | 370 | 370 | 369 | 370 | 1,300 | 370 |
2012-08-31 | 369 | 370 | 368 | 369 | 1,300 | 369 |
2012-08-30 | 368 | 370 | 368 | 369 | 600 | 369 |
2012-08-29 | 366 | 370 | 366 | 370 | 500 | 370 |
2012-08-28 | 371 | 374 | 371 | 374 | 900 | 374 |
2012-08-27 | 371 | 373 | 370 | 373 | 800 | 373 |
2012-08-24 | 369 | 371 | 369 | 371 | 500 | 371 |
2012-08-23 | 370 | 370 | 369 | 370 | 800 | 370 |
2012-08-22 | 370 | 370 | 365 | 368 | 4,300 | 368 |
2012-08-21 | 370 | 370 | 368 | 368 | 900 | 368 |
2012-08-20 | 370 | 370 | 368 | 370 | 2,000 | 370 |
2012-08-17 | 368 | 368 | 368 | 368 | 100 | 368 |
2012-08-16 | 372 | 372 | 368 | 369 | 1,200 | 369 |
2012-08-15 | 372 | 372 | 372 | 372 | 100 | 372 |
2012-08-14 | 370 | 371 | 368 | 370 | 6,200 | 370 |
2012-08-13 | 371 | 373 | 370 | 370 | 1,200 | 370 |
2012-08-10 | 371 | 371 | 371 | 371 | 600 | 371 |
2012-08-09 | 370 | 371 | 370 | 370 | 300 | 370 |
2012-08-08 | 370 | 370 | 369 | 370 | 400 | 370 |
2012-08-07 | 370 | 370 | 369 | 370 | 500 | 370 |
2012-08-06 | 369 | 370 | 365 | 367 | 5,300 | 367 |
2012-08-03 | 367 | 369 | 367 | 369 | 2,200 | 369 |
2012-08-02 | 370 | 370 | 369 | 369 | 800 | 369 |
2012-08-01 | 370 | 371 | 370 | 371 | 600 | 371 |
2012-07-31 | 368 | 369 | 367 | 367 | 600 | 367 |
2012-07-30 | 368 | 370 | 365 | 368 | 3,300 | 368 |
2012-07-27 | 368 | 370 | 367 | 367 | 600 | 367 |
2012-07-26 | 369 | 369 | 367 | 369 | 500 | 369 |
2012-07-25 | 370 | 370 | 366 | 366 | 2,300 | 366 |
2012-07-24 | 370 | 370 | 367 | 370 | 1,400 | 370 |
2012-07-23 | 368 | 370 | 368 | 369 | 800 | 369 |
2012-07-20 | 372 | 372 | 370 | 370 | 600 | 370 |
2012-07-19 | 371 | 371 | 366 | 369 | 2,700 | 369 |
2012-07-18 | 372 | 372 | 365 | 367 | 2,600 | 367 |
2012-07-17 | 370 | 372 | 370 | 372 | 1,400 | 372 |
2012-07-13 | 370 | 372 | 365 | 370 | 4,200 | 370 |
2012-07-12 | 370 | 371 | 367 | 371 | 5,200 | 371 |
2012-07-11 | 371 | 371 | 368 | 370 | 8,100 | 370 |
2012-07-10 | 372 | 375 | 372 | 375 | 700 | 375 |
2012-07-09 | 372 | 376 | 372 | 373 | 1,700 | 373 |
2012-07-06 | 369 | 372 | 369 | 372 | 1,000 | 372 |
2012-07-05 | 368 | 372 | 368 | 372 | 500 | 372 |
2012-07-04 | 371 | 372 | 365 | 369 | 6,700 | 369 |
2012-07-03 | 374 | 374 | 366 | 372 | 4,500 | 372 |
2012-07-02 | 374 | 375 | 374 | 375 | 900 | 375 |
2012-06-29 | 376 | 383 | 365 | 372 | 6,400 | 372 |
2012-06-28 | 371 | 376 | 371 | 376 | 600 | 376 |
2012-06-27 | 374 | 374 | 370 | 371 | 1,500 | 371 |
2012-06-26 | 374 | 376 | 374 | 376 | 200 | 376 |
2012-06-25 | 375 | 378 | 373 | 377 | 2,200 | 377 |
2012-06-22 | 373 | 374 | 373 | 374 | 1,300 | 374 |
2012-06-21 | 374 | 374 | 374 | 374 | 300 | 374 |
2012-06-20 | 373 | 374 | 373 | 374 | 1,000 | 374 |
2012-06-19 | 373 | 376 | 373 | 374 | 700 | 374 |
2012-06-18 | 375 | 376 | 373 | 376 | 700 | 376 |
2012-06-15 | 376 | 376 | 375 | 376 | 900 | 376 |
2012-06-14 | 373 | 373 | 373 | 373 | 300 | 373 |
2012-06-13 | 376 | 377 | 373 | 373 | 4,100 | 373 |
2012-06-12 | 373 | 376 | 373 | 376 | 7,700 | 376 |
2012-06-11 | 370 | 373 | 369 | 373 | 2,400 | 373 |
2012-06-08 | 371 | 371 | 370 | 370 | 600 | 370 |
2012-06-07 | 369 | 369 | 369 | 369 | 500 | 369 |
2012-06-06 | 367 | 367 | 366 | 366 | 400 | 366 |
2012-06-05 | 365 | 366 | 365 | 366 | 500 | 366 |
2012-06-04 | 369 | 369 | 367 | 367 | 1,000 | 367 |
2012-06-01 | 368 | 369 | 367 | 369 | 600 | 369 |
2012-05-31 | 370 | 370 | 370 | 370 | 400 | 370 |
2012-05-30 | 369 | 370 | 369 | 370 | 300 | 370 |
2012-05-29 | 366 | 370 | 366 | 369 | 1,200 | 369 |
2012-05-28 | 365 | 369 | 364 | 369 | 600 | 369 |
2012-05-25 | 367 | 367 | 361 | 365 | 500 | 365 |
2012-05-24 | 368 | 371 | 365 | 365 | 1,700 | 365 |
2012-05-23 | 370 | 373 | 368 | 368 | 400 | 368 |
2012-05-22 | 366 | 367 | 365 | 365 | 900 | 365 |
2012-05-21 | 368 | 369 | 366 | 366 | 800 | 366 |
2012-05-18 | 366 | 375 | 366 | 375 | 500 | 375 |
2012-05-17 | 368 | 374 | 368 | 374 | 600 | 374 |
2012-05-16 | 370 | 370 | 367 | 368 | 500 | 368 |
2012-05-15 | 375 | 375 | 369 | 370 | 1,900 | 370 |
2012-05-14 | 375 | 379 | 374 | 375 | 6,400 | 375 |
2012-05-11 | 375 | 375 | 374 | 375 | 600 | 375 |
2012-05-10 | 375 | 376 | 374 | 374 | 500 | 374 |
2012-05-09 | 376 | 376 | 375 | 375 | 700 | 375 |
2012-05-08 | 377 | 378 | 376 | 376 | 900 | 376 |
2012-05-07 | 377 | 378 | 376 | 377 | 1,400 | 377 |
2012-05-02 | 376 | 378 | 376 | 377 | 900 | 377 |
2012-05-01 | 376 | 378 | 376 | 378 | 800 | 378 |
2012-04-27 | 377 | 377 | 376 | 376 | 400 | 376 |
2012-04-26 | 377 | 378 | 377 | 377 | 900 | 377 |
2012-04-25 | 376 | 377 | 372 | 377 | 800 | 377 |
2012-04-24 | 375 | 377 | 374 | 374 | 800 | 374 |
2012-04-23 | 376 | 378 | 375 | 378 | 1,200 | 378 |
2012-04-20 | 376 | 376 | 375 | 375 | 200 | 375 |
2012-04-19 | 375 | 376 | 375 | 376 | 300 | 376 |
2012-04-18 | 377 | 378 | 373 | 375 | 700 | 375 |
2012-04-17 | 374 | 376 | 374 | 376 | 1,500 | 376 |
2012-04-16 | 374 | 374 | 373 | 373 | 500 | 373 |
2012-04-13 | 375 | 375 | 365 | 372 | 2,900 | 372 |
2012-04-12 | 369 | 375 | 369 | 375 | 4,500 | 375 |
2012-04-11 | 368 | 369 | 368 | 369 | 1,000 | 369 |
2012-04-10 | 372 | 372 | 369 | 369 | 600 | 369 |
2012-04-09 | 372 | 372 | 369 | 372 | 1,000 | 372 |
2012-04-06 | 372 | 375 | 365 | 371 | 5,600 | 371 |
2012-04-05 | 371 | 372 | 370 | 371 | 2,700 | 371 |
2012-04-04 | 375 | 376 | 374 | 374 | 1,200 | 374 |
2012-04-03 | 375 | 375 | 374 | 375 | 1,300 | 375 |
2012-04-02 | 375 | 377 | 374 | 375 | 1,900 | 375 |
2012-03-30 | 372 | 375 | 372 | 374 | 900 | 374 |
2012-03-29 | 371 | 374 | 371 | 374 | 900 | 374 |
2012-03-28 | 371 | 372 | 371 | 372 | 500 | 372 |
2012-03-27 | 371 | 371 | 370 | 371 | 1,400 | 371 |
2012-03-26 | 373 | 373 | 371 | 371 | 1,700 | 371 |
2012-03-23 | 374 | 374 | 371 | 371 | 1,800 | 371 |
2012-03-22 | 374 | 375 | 374 | 375 | 31,400 | 375 |
2012-03-21 | 377 | 377 | 373 | 375 | 2,700 | 375 |
2012-03-19 | 380 | 380 | 371 | 374 | 4,800 | 374 |
2012-03-16 | 376 | 379 | 376 | 377 | 1,600 | 377 |
2012-03-15 | 378 | 379 | 376 | 376 | 2,100 | 376 |
2012-03-14 | 376 | 378 | 376 | 376 | 3,400 | 376 |
2012-03-13 | 372 | 376 | 370 | 376 | 8,200 | 376 |
2012-03-12 | 370 | 371 | 369 | 371 | 2,000 | 371 |
2012-03-09 | 369 | 370 | 366 | 370 | 2,000 | 370 |
2012-03-08 | 366 | 368 | 366 | 368 | 900 | 368 |
2012-03-07 | 366 | 369 | 364 | 366 | 1,400 | 366 |
2012-03-06 | 367 | 368 | 366 | 366 | 1,300 | 366 |
2012-03-05 | 365 | 368 | 364 | 366 | 1,800 | 366 |
2012-03-02 | 366 | 368 | 365 | 365 | 1,500 | 365 |
2012-03-01 | 371 | 372 | 360 | 368 | 9,300 | 368 |
2012-02-29 | 371 | 380 | 371 | 372 | 6,200 | 372 |
2012-02-28 | 374 | 375 | 371 | 371 | 4,600 | 371 |
2012-02-27 | 371 | 379 | 371 | 376 | 14,400 | 376 |
2012-02-24 | 397 | 398 | 395 | 398 | 8,500 | 398 |
2012-02-23 | 395 | 397 | 395 | 397 | 3,600 | 397 |
2012-02-22 | 394 | 395 | 390 | 395 | 3,900 | 395 |
2012-02-21 | 390 | 393 | 386 | 389 | 6,300 | 389 |
2012-02-20 | 393 | 395 | 388 | 388 | 7,200 | 388 |
2012-02-17 | 393 | 395 | 392 | 392 | 3,000 | 392 |
2012-02-16 | 394 | 395 | 391 | 392 | 2,900 | 392 |
2012-02-15 | 395 | 398 | 395 | 395 | 2,700 | 395 |
2012-02-14 | 391 | 395 | 390 | 393 | 7,900 | 393 |
2012-02-13 | 387 | 390 | 387 | 390 | 2,200 | 390 |
2012-02-10 | 388 | 389 | 387 | 388 | 2,300 | 388 |
2012-02-09 | 388 | 389 | 386 | 388 | 2,000 | 388 |
2012-02-08 | 390 | 392 | 388 | 390 | 2,000 | 390 |
2012-02-07 | 388 | 390 | 387 | 390 | 1,600 | 390 |
2012-02-06 | 387 | 390 | 386 | 388 | 3,000 | 388 |
2012-02-03 | 390 | 391 | 388 | 388 | 2,100 | 388 |
2012-02-02 | 394 | 394 | 388 | 388 | 2,600 | 388 |
2012-02-01 | 386 | 394 | 386 | 389 | 7,900 | 389 |
2012-01-31 | 389 | 392 | 388 | 392 | 6,700 | 392 |
2012-01-30 | 386 | 388 | 385 | 387 | 1,800 | 387 |
2012-01-27 | 388 | 389 | 388 | 389 | 2,600 | 389 |
2012-01-26 | 387 | 388 | 385 | 388 | 1,200 | 388 |
2012-01-25 | 388 | 388 | 382 | 382 | 2,100 | 382 |
2012-01-24 | 385 | 385 | 385 | 385 | 800 | 385 |
2012-01-23 | 383 | 383 | 381 | 383 | 1,700 | 383 |
2012-01-20 | 381 | 384 | 381 | 384 | 1,200 | 384 |
2012-01-19 | 382 | 383 | 380 | 383 | 1,300 | 383 |
2012-01-18 | 376 | 379 | 375 | 379 | 1,600 | 379 |
2012-01-17 | 381 | 381 | 375 | 375 | 2,500 | 375 |
2012-01-16 | 385 | 387 | 381 | 381 | 4,300 | 381 |
2012-01-13 | 389 | 389 | 385 | 385 | 3,300 | 385 |
2012-01-12 | 389 | 389 | 384 | 389 | 6,600 | 389 |
2012-01-11 | 386 | 389 | 383 | 389 | 5,200 | 389 |
2012-01-10 | 381 | 384 | 381 | 384 | 2,700 | 384 |
2012-01-06 | 379 | 380 | 378 | 379 | 2,100 | 379 |
2012-01-05 | 375 | 382 | 375 | 379 | 1,500 | 379 |
2012-01-04 | 377 | 381 | 371 | 375 | 4,800 | 375 |
分割・併合履歴 : なし