2300 (株)きょくとう の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 492 | 500 | 490 | 500 | 9,800 | 500 |
2013-12-27 | 486 | 489 | 486 | 489 | 4,200 | 489 |
2013-12-26 | 471 | 485 | 471 | 485 | 5,300 | 485 |
2013-12-25 | 466 | 468 | 465 | 467 | 5,200 | 467 |
2013-12-24 | 467 | 470 | 465 | 468 | 7,200 | 468 |
2013-12-20 | 465 | 470 | 465 | 468 | 4,000 | 468 |
2013-12-19 | 470 | 472 | 465 | 465 | 3,600 | 465 |
2013-12-18 | 473 | 474 | 468 | 470 | 1,700 | 470 |
2013-12-17 | 465 | 475 | 465 | 471 | 4,000 | 471 |
2013-12-16 | 473 | 473 | 463 | 465 | 8,300 | 465 |
2013-12-13 | 477 | 477 | 472 | 477 | 2,700 | 477 |
2013-12-12 | 477 | 480 | 476 | 477 | 5,200 | 477 |
2013-12-11 | 481 | 481 | 477 | 477 | 2,200 | 477 |
2013-12-10 | 479 | 482 | 470 | 477 | 14,900 | 477 |
2013-12-09 | 478 | 479 | 478 | 479 | 1,600 | 479 |
2013-12-06 | 476 | 483 | 475 | 478 | 3,200 | 478 |
2013-12-05 | 482 | 484 | 475 | 484 | 3,100 | 484 |
2013-12-04 | 480 | 485 | 480 | 484 | 4,600 | 484 |
2013-12-03 | 475 | 491 | 475 | 489 | 12,100 | 489 |
2013-12-02 | 465 | 471 | 465 | 471 | 5,900 | 471 |
2013-11-29 | 455 | 461 | 455 | 461 | 3,900 | 461 |
2013-11-28 | 456 | 459 | 455 | 455 | 3,900 | 455 |
2013-11-27 | 456 | 457 | 454 | 456 | 2,400 | 456 |
2013-11-26 | 458 | 458 | 453 | 456 | 2,800 | 456 |
2013-11-25 | 457 | 457 | 454 | 454 | 1,800 | 454 |
2013-11-22 | 458 | 458 | 452 | 455 | 3,000 | 455 |
2013-11-21 | 455 | 456 | 452 | 456 | 3,300 | 456 |
2013-11-20 | 451 | 453 | 450 | 451 | 2,000 | 451 |
2013-11-19 | 455 | 455 | 449 | 450 | 3,900 | 450 |
2013-11-18 | 451 | 453 | 451 | 452 | 2,900 | 452 |
2013-11-15 | 450 | 451 | 449 | 450 | 2,900 | 450 |
2013-11-14 | 447 | 450 | 446 | 449 | 3,800 | 449 |
2013-11-13 | 447 | 448 | 445 | 447 | 3,200 | 447 |
2013-11-12 | 445 | 446 | 442 | 442 | 9,800 | 442 |
2013-11-11 | 447 | 449 | 442 | 444 | 6,400 | 444 |
2013-11-08 | 444 | 445 | 441 | 444 | 2,900 | 444 |
2013-11-07 | 444 | 444 | 442 | 442 | 1,900 | 442 |
2013-11-06 | 444 | 444 | 441 | 441 | 3,700 | 441 |
2013-11-05 | 445 | 445 | 440 | 441 | 4,500 | 441 |
2013-11-01 | 450 | 452 | 439 | 445 | 7,300 | 445 |
2013-10-31 | 448 | 452 | 448 | 450 | 3,000 | 450 |
2013-10-30 | 449 | 450 | 446 | 449 | 4,000 | 449 |
2013-10-29 | 450 | 450 | 447 | 449 | 2,100 | 449 |
2013-10-28 | 445 | 450 | 445 | 450 | 5,000 | 450 |
2013-10-25 | 444 | 444 | 440 | 443 | 2,100 | 443 |
2013-10-24 | 441 | 442 | 438 | 440 | 2,300 | 440 |
2013-10-23 | 440 | 440 | 439 | 440 | 2,200 | 440 |
2013-10-22 | 438 | 440 | 438 | 440 | 1,200 | 440 |
2013-10-21 | 437 | 440 | 436 | 440 | 2,700 | 440 |
2013-10-18 | 441 | 441 | 435 | 435 | 6,600 | 435 |
2013-10-17 | 440 | 442 | 440 | 440 | 1,900 | 440 |
2013-10-16 | 442 | 442 | 437 | 439 | 2,000 | 439 |
2013-10-15 | 442 | 443 | 438 | 442 | 6,100 | 442 |
2013-10-11 | 438 | 442 | 437 | 442 | 1,900 | 442 |
2013-10-10 | 440 | 440 | 436 | 436 | 1,300 | 436 |
2013-10-09 | 435 | 438 | 433 | 435 | 2,000 | 435 |
2013-10-08 | 432 | 437 | 432 | 435 | 1,100 | 435 |
2013-10-07 | 436 | 436 | 432 | 432 | 2,300 | 432 |
2013-10-04 | 437 | 437 | 436 | 437 | 1,000 | 437 |
2013-10-03 | 438 | 438 | 435 | 436 | 1,000 | 436 |
2013-10-02 | 437 | 440 | 437 | 438 | 4,300 | 438 |
2013-10-01 | 435 | 436 | 434 | 435 | 2,300 | 435 |
2013-09-30 | 439 | 439 | 435 | 437 | 5,800 | 437 |
2013-09-27 | 437 | 440 | 435 | 438 | 3,800 | 438 |
2013-09-26 | 437 | 437 | 435 | 436 | 1,700 | 436 |
2013-09-25 | 435 | 435 | 433 | 433 | 2,900 | 433 |
2013-09-24 | 435 | 435 | 430 | 433 | 2,300 | 433 |
2013-09-20 | 433 | 433 | 428 | 428 | 2,700 | 428 |
2013-09-19 | 435 | 435 | 429 | 431 | 1,900 | 431 |
2013-09-18 | 430 | 433 | 429 | 432 | 3,200 | 432 |
2013-09-17 | 428 | 430 | 428 | 428 | 1,400 | 428 |
2013-09-13 | 428 | 428 | 426 | 426 | 1,300 | 426 |
2013-09-12 | 430 | 430 | 428 | 428 | 4,800 | 428 |
2013-09-11 | 429 | 431 | 428 | 430 | 900 | 430 |
2013-09-10 | 428 | 430 | 428 | 428 | 900 | 428 |
2013-09-09 | 425 | 431 | 425 | 425 | 3,000 | 425 |
2013-09-06 | 419 | 420 | 419 | 420 | 1,100 | 420 |
2013-09-05 | 419 | 419 | 418 | 419 | 1,200 | 419 |
2013-09-04 | 419 | 419 | 417 | 419 | 1,200 | 419 |
2013-09-03 | 419 | 419 | 417 | 418 | 1,900 | 418 |
2013-09-02 | 416 | 418 | 416 | 418 | 2,200 | 418 |
2013-08-30 | 423 | 423 | 415 | 415 | 12,700 | 415 |
2013-08-29 | 422 | 425 | 421 | 421 | 2,200 | 421 |
2013-08-28 | 421 | 425 | 421 | 424 | 3,200 | 424 |
2013-08-27 | 437 | 437 | 434 | 434 | 800 | 434 |
2013-08-26 | 436 | 438 | 435 | 437 | 1,900 | 437 |
2013-08-23 | 434 | 436 | 434 | 436 | 1,600 | 436 |
2013-08-22 | 433 | 435 | 433 | 434 | 800 | 434 |
2013-08-21 | 436 | 436 | 433 | 433 | 700 | 433 |
2013-08-20 | 433 | 435 | 433 | 433 | 1,500 | 433 |
2013-08-19 | 434 | 435 | 433 | 433 | 900 | 433 |
2013-08-16 | 431 | 433 | 430 | 433 | 1,200 | 433 |
2013-08-15 | 430 | 433 | 429 | 431 | 2,800 | 431 |
2013-08-14 | 434 | 435 | 425 | 429 | 4,100 | 429 |
2013-08-13 | 431 | 437 | 429 | 434 | 6,700 | 434 |
2013-08-12 | 432 | 433 | 429 | 430 | 1,800 | 430 |
2013-08-09 | 433 | 434 | 430 | 432 | 2,100 | 432 |
2013-08-08 | 433 | 433 | 432 | 433 | 800 | 433 |
2013-08-07 | 432 | 433 | 432 | 432 | 900 | 432 |
2013-08-06 | 431 | 433 | 430 | 431 | 1,600 | 431 |
2013-08-05 | 429 | 431 | 429 | 429 | 2,700 | 429 |
2013-08-02 | 429 | 432 | 429 | 432 | 2,000 | 432 |
2013-08-01 | 429 | 431 | 429 | 430 | 1,000 | 430 |
2013-07-31 | 433 | 433 | 430 | 430 | 1,600 | 430 |
2013-07-30 | 432 | 433 | 430 | 433 | 1,500 | 433 |
2013-07-29 | 435 | 436 | 433 | 433 | 2,000 | 433 |
2013-07-26 | 436 | 437 | 434 | 434 | 1,100 | 434 |
2013-07-25 | 432 | 436 | 432 | 435 | 3,300 | 435 |
2013-07-24 | 432 | 432 | 431 | 432 | 1,900 | 432 |
2013-07-23 | 434 | 435 | 431 | 431 | 1,800 | 431 |
2013-07-22 | 435 | 435 | 433 | 434 | 2,000 | 434 |
2013-07-19 | 434 | 435 | 433 | 434 | 1,100 | 434 |
2013-07-18 | 432 | 433 | 432 | 433 | 400 | 433 |
2013-07-17 | 430 | 433 | 429 | 433 | 1,100 | 433 |
2013-07-16 | 435 | 435 | 428 | 430 | 2,800 | 430 |
2013-07-12 | 435 | 436 | 432 | 433 | 4,900 | 433 |
2013-07-11 | 436 | 436 | 433 | 435 | 2,900 | 435 |
2013-07-10 | 430 | 434 | 429 | 433 | 1,300 | 433 |
2013-07-09 | 432 | 433 | 429 | 429 | 1,800 | 429 |
2013-07-08 | 429 | 432 | 429 | 432 | 2,000 | 432 |
2013-07-05 | 427 | 429 | 426 | 429 | 1,500 | 429 |
2013-07-04 | 429 | 429 | 425 | 426 | 1,400 | 426 |
2013-07-03 | 423 | 425 | 422 | 423 | 1,700 | 423 |
2013-07-02 | 425 | 429 | 422 | 422 | 3,900 | 422 |
2013-07-01 | 423 | 424 | 419 | 422 | 4,200 | 422 |
2013-06-28 | 415 | 422 | 415 | 420 | 4,500 | 420 |
2013-06-27 | 412 | 413 | 412 | 413 | 500 | 413 |
2013-06-26 | 413 | 416 | 409 | 412 | 1,200 | 412 |
2013-06-25 | 412 | 414 | 410 | 410 | 1,100 | 410 |
2013-06-24 | 411 | 415 | 410 | 414 | 3,600 | 414 |
2013-06-21 | 407 | 410 | 404 | 410 | 1,100 | 410 |
2013-06-20 | 405 | 409 | 400 | 407 | 4,300 | 407 |
2013-06-19 | 412 | 412 | 408 | 408 | 400 | 408 |
2013-06-18 | 406 | 407 | 405 | 407 | 500 | 407 |
2013-06-17 | 409 | 415 | 402 | 404 | 4,800 | 404 |
2013-06-14 | 417 | 418 | 409 | 409 | 2,900 | 409 |
2013-06-13 | 412 | 412 | 412 | 412 | 200 | 412 |
2013-06-12 | 406 | 417 | 406 | 417 | 9,700 | 417 |
2013-06-11 | 418 | 418 | 403 | 406 | 3,200 | 406 |
2013-06-10 | 404 | 414 | 404 | 414 | 3,100 | 414 |
2013-06-07 | 400 | 402 | 396 | 400 | 4,800 | 400 |
2013-06-06 | 409 | 411 | 400 | 400 | 4,700 | 400 |
2013-06-05 | 408 | 415 | 404 | 404 | 3,700 | 404 |
2013-06-04 | 412 | 412 | 400 | 407 | 7,400 | 407 |
2013-06-03 | 422 | 424 | 415 | 415 | 3,400 | 415 |
2013-05-31 | 424 | 424 | 417 | 424 | 2,300 | 424 |
2013-05-30 | 429 | 429 | 418 | 418 | 2,500 | 418 |
2013-05-29 | 421 | 429 | 421 | 429 | 2,200 | 429 |
2013-05-28 | 425 | 425 | 419 | 419 | 8,300 | 419 |
2013-05-27 | 431 | 431 | 426 | 426 | 6,100 | 426 |
2013-05-24 | 431 | 438 | 431 | 431 | 3,300 | 431 |
2013-05-23 | 440 | 440 | 433 | 433 | 3,500 | 433 |
2013-05-22 | 440 | 440 | 437 | 440 | 900 | 440 |
2013-05-21 | 444 | 444 | 436 | 436 | 4,100 | 436 |
2013-05-20 | 437 | 443 | 435 | 443 | 6,100 | 443 |
2013-05-17 | 435 | 437 | 429 | 437 | 1,800 | 437 |
2013-05-16 | 439 | 439 | 430 | 430 | 6,100 | 430 |
2013-05-15 | 439 | 440 | 435 | 435 | 3,100 | 435 |
2013-05-14 | 439 | 448 | 435 | 441 | 13,100 | 441 |
2013-05-13 | 433 | 439 | 433 | 439 | 2,900 | 439 |
2013-05-10 | 437 | 437 | 432 | 433 | 2,800 | 433 |
2013-05-09 | 435 | 435 | 429 | 435 | 9,200 | 435 |
2013-05-08 | 433 | 434 | 433 | 434 | 2,800 | 434 |
2013-05-07 | 435 | 435 | 432 | 434 | 2,700 | 434 |
2013-05-02 | 434 | 437 | 431 | 431 | 2,400 | 431 |
2013-05-01 | 433 | 434 | 431 | 434 | 1,600 | 434 |
2013-04-30 | 438 | 440 | 435 | 435 | 2,400 | 435 |
2013-04-26 | 432 | 435 | 427 | 435 | 2,700 | 435 |
2013-04-25 | 440 | 440 | 430 | 432 | 2,900 | 432 |
2013-04-24 | 431 | 440 | 430 | 439 | 4,200 | 439 |
2013-04-23 | 432 | 432 | 429 | 430 | 1,600 | 430 |
2013-04-22 | 429 | 430 | 429 | 430 | 2,600 | 430 |
2013-04-19 | 428 | 430 | 417 | 429 | 3,700 | 429 |
2013-04-18 | 430 | 431 | 427 | 428 | 4,400 | 428 |
2013-04-17 | 423 | 427 | 423 | 427 | 3,300 | 427 |
2013-04-16 | 415 | 423 | 415 | 420 | 4,700 | 420 |
2013-04-15 | 414 | 421 | 413 | 415 | 6,800 | 415 |
2013-04-12 | 407 | 415 | 407 | 410 | 6,400 | 410 |
2013-04-11 | 406 | 406 | 405 | 406 | 4,800 | 406 |
2013-04-10 | 406 | 406 | 404 | 404 | 2,000 | 404 |
2013-04-09 | 406 | 406 | 404 | 405 | 2,600 | 405 |
2013-04-08 | 406 | 406 | 404 | 404 | 3,800 | 404 |
2013-04-05 | 405 | 409 | 403 | 406 | 1,700 | 406 |
2013-04-04 | 402 | 404 | 401 | 404 | 1,300 | 404 |
2013-04-03 | 403 | 403 | 400 | 402 | 1,900 | 402 |
2013-04-02 | 403 | 407 | 402 | 402 | 2,600 | 402 |
2013-04-01 | 410 | 413 | 404 | 404 | 5,100 | 404 |
2013-03-29 | 412 | 412 | 408 | 410 | 1,300 | 410 |
2013-03-28 | 412 | 412 | 411 | 412 | 700 | 412 |
2013-03-27 | 408 | 413 | 406 | 413 | 4,700 | 413 |
2013-03-26 | 409 | 410 | 406 | 407 | 2,300 | 407 |
2013-03-25 | 409 | 410 | 405 | 409 | 6,700 | 409 |
2013-03-22 | 412 | 412 | 408 | 411 | 1,000 | 411 |
2013-03-21 | 410 | 414 | 408 | 409 | 4,000 | 409 |
2013-03-19 | 409 | 411 | 408 | 408 | 1,700 | 408 |
2013-03-18 | 411 | 412 | 408 | 408 | 3,100 | 408 |
2013-03-15 | 413 | 414 | 410 | 412 | 2,700 | 412 |
2013-03-14 | 413 | 414 | 413 | 414 | 2,500 | 414 |
2013-03-13 | 415 | 416 | 413 | 415 | 2,500 | 415 |
2013-03-12 | 413 | 414 | 411 | 413 | 5,400 | 413 |
2013-03-11 | 416 | 417 | 411 | 412 | 6,700 | 412 |
2013-03-08 | 411 | 415 | 411 | 414 | 2,400 | 414 |
2013-03-07 | 410 | 411 | 407 | 411 | 3,200 | 411 |
2013-03-06 | 405 | 407 | 402 | 407 | 3,900 | 407 |
2013-03-05 | 404 | 407 | 401 | 403 | 7,100 | 403 |
2013-03-04 | 405 | 407 | 403 | 404 | 5,500 | 404 |
2013-03-01 | 406 | 408 | 405 | 406 | 3,600 | 406 |
2013-02-28 | 410 | 413 | 407 | 408 | 7,500 | 408 |
2013-02-27 | 417 | 418 | 413 | 413 | 7,600 | 413 |
2013-02-26 | 410 | 423 | 408 | 422 | 30,300 | 422 |
2013-02-25 | 451 | 459 | 448 | 459 | 16,500 | 459 |
2013-02-22 | 441 | 448 | 440 | 448 | 7,300 | 448 |
2013-02-21 | 441 | 443 | 440 | 441 | 5,900 | 441 |
2013-02-20 | 440 | 442 | 440 | 442 | 3,200 | 442 |
2013-02-19 | 440 | 443 | 436 | 442 | 5,000 | 442 |
2013-02-18 | 429 | 447 | 428 | 447 | 12,300 | 447 |
2013-02-15 | 450 | 450 | 435 | 445 | 10,700 | 445 |
2013-02-14 | 450 | 450 | 446 | 449 | 4,200 | 449 |
2013-02-13 | 449 | 450 | 446 | 450 | 9,500 | 450 |
2013-02-12 | 446 | 449 | 446 | 449 | 4,000 | 449 |
2013-02-08 | 449 | 449 | 446 | 446 | 2,800 | 446 |
2013-02-07 | 449 | 450 | 445 | 446 | 4,800 | 446 |
2013-02-06 | 450 | 450 | 448 | 449 | 3,600 | 449 |
2013-02-05 | 445 | 450 | 443 | 449 | 5,400 | 449 |
2013-02-04 | 436 | 444 | 436 | 444 | 3,700 | 444 |
2013-02-01 | 440 | 448 | 435 | 435 | 6,200 | 435 |
2013-01-31 | 440 | 444 | 437 | 439 | 4,600 | 439 |
2013-01-30 | 439 | 444 | 435 | 437 | 5,900 | 437 |
2013-01-29 | 433 | 439 | 432 | 439 | 8,100 | 439 |
2013-01-28 | 432 | 433 | 431 | 432 | 4,100 | 432 |
2013-01-25 | 428 | 431 | 426 | 430 | 4,400 | 430 |
2013-01-24 | 430 | 430 | 428 | 429 | 2,300 | 429 |
2013-01-23 | 432 | 432 | 429 | 430 | 3,300 | 430 |
2013-01-22 | 431 | 432 | 430 | 432 | 2,500 | 432 |
2013-01-21 | 430 | 433 | 430 | 432 | 2,300 | 432 |
2013-01-18 | 429 | 429 | 428 | 429 | 2,700 | 429 |
2013-01-17 | 430 | 434 | 428 | 429 | 4,500 | 429 |
2013-01-16 | 431 | 431 | 428 | 429 | 4,400 | 429 |
2013-01-15 | 433 | 433 | 425 | 430 | 11,200 | 430 |
2013-01-11 | 424 | 426 | 420 | 426 | 2,900 | 426 |
2013-01-10 | 418 | 421 | 416 | 421 | 3,000 | 421 |
2013-01-09 | 420 | 422 | 416 | 418 | 4,000 | 418 |
2013-01-08 | 411 | 415 | 411 | 415 | 4,900 | 415 |
2013-01-07 | 411 | 411 | 407 | 410 | 3,400 | 410 |
2013-01-04 | 399 | 407 | 399 | 406 | 6,600 | 406 |
分割・併合履歴 : なし