2300 (株)きょくとう の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 631 | 653 | 631 | 640 | 30,400 | 640 |
2014-12-29 | 622 | 650 | 620 | 650 | 9,700 | 650 |
2014-12-26 | 616 | 619 | 616 | 619 | 5,500 | 619 |
2014-12-25 | 610 | 616 | 610 | 616 | 7,400 | 616 |
2014-12-24 | 605 | 607 | 602 | 606 | 8,800 | 606 |
2014-12-22 | 599 | 599 | 596 | 599 | 3,600 | 599 |
2014-12-19 | 596 | 598 | 587 | 598 | 6,600 | 598 |
2014-12-18 | 598 | 598 | 580 | 585 | 4,600 | 585 |
2014-12-17 | 598 | 599 | 580 | 591 | 9,400 | 591 |
2014-12-16 | 600 | 600 | 591 | 597 | 4,500 | 597 |
2014-12-15 | 600 | 600 | 587 | 588 | 12,100 | 588 |
2014-12-12 | 584 | 606 | 584 | 599 | 12,800 | 599 |
2014-12-11 | 579 | 583 | 576 | 583 | 5,700 | 583 |
2014-12-10 | 579 | 580 | 577 | 580 | 3,500 | 580 |
2014-12-09 | 580 | 580 | 578 | 579 | 2,300 | 579 |
2014-12-08 | 574 | 578 | 574 | 578 | 5,100 | 578 |
2014-12-05 | 575 | 579 | 571 | 574 | 8,400 | 574 |
2014-12-04 | 577 | 588 | 571 | 588 | 7,100 | 588 |
2014-12-03 | 580 | 580 | 575 | 580 | 6,500 | 580 |
2014-12-02 | 569 | 594 | 567 | 577 | 13,400 | 577 |
2014-12-01 | 575 | 593 | 570 | 570 | 9,800 | 570 |
2014-11-28 | 549 | 560 | 547 | 560 | 14,500 | 560 |
2014-11-27 | 548 | 549 | 546 | 546 | 6,200 | 546 |
2014-11-26 | 549 | 550 | 549 | 549 | 5,000 | 549 |
2014-11-25 | 545 | 549 | 540 | 547 | 10,500 | 547 |
2014-11-21 | 548 | 548 | 545 | 545 | 1,600 | 545 |
2014-11-20 | 549 | 549 | 543 | 547 | 5,700 | 547 |
2014-11-19 | 545 | 546 | 544 | 544 | 1,200 | 544 |
2014-11-18 | 544 | 544 | 540 | 543 | 1,900 | 543 |
2014-11-17 | 546 | 548 | 542 | 544 | 3,100 | 544 |
2014-11-14 | 545 | 546 | 540 | 542 | 4,500 | 542 |
2014-11-13 | 538 | 547 | 538 | 545 | 1,100 | 545 |
2014-11-12 | 547 | 549 | 537 | 537 | 12,700 | 537 |
2014-11-11 | 546 | 547 | 545 | 547 | 7,100 | 547 |
2014-11-10 | 542 | 545 | 541 | 545 | 4,500 | 545 |
2014-11-07 | 543 | 543 | 538 | 542 | 4,000 | 542 |
2014-11-06 | 540 | 542 | 540 | 542 | 6,200 | 542 |
2014-11-05 | 541 | 542 | 538 | 542 | 2,800 | 542 |
2014-11-04 | 545 | 545 | 540 | 544 | 11,500 | 544 |
2014-10-31 | 536 | 538 | 536 | 538 | 3,800 | 538 |
2014-10-30 | 536 | 537 | 535 | 536 | 1,400 | 536 |
2014-10-29 | 534 | 535 | 533 | 534 | 1,800 | 534 |
2014-10-28 | 533 | 534 | 531 | 532 | 2,900 | 532 |
2014-10-27 | 528 | 535 | 527 | 532 | 8,000 | 532 |
2014-10-24 | 525 | 526 | 521 | 526 | 2,700 | 526 |
2014-10-23 | 517 | 523 | 517 | 523 | 2,100 | 523 |
2014-10-22 | 512 | 516 | 512 | 516 | 1,400 | 516 |
2014-10-21 | 512 | 512 | 508 | 508 | 1,900 | 508 |
2014-10-20 | 505 | 509 | 505 | 509 | 3,100 | 509 |
2014-10-17 | 508 | 508 | 490 | 500 | 12,500 | 500 |
2014-10-16 | 517 | 517 | 508 | 508 | 7,800 | 508 |
2014-10-15 | 522 | 525 | 519 | 519 | 7,700 | 519 |
2014-10-14 | 524 | 524 | 515 | 521 | 10,700 | 521 |
2014-10-10 | 527 | 529 | 523 | 524 | 5,400 | 524 |
2014-10-09 | 530 | 533 | 530 | 531 | 1,100 | 531 |
2014-10-08 | 530 | 532 | 528 | 529 | 2,400 | 529 |
2014-10-07 | 532 | 535 | 531 | 531 | 4,000 | 531 |
2014-10-06 | 532 | 536 | 530 | 532 | 6,400 | 532 |
2014-10-03 | 523 | 533 | 523 | 532 | 5,100 | 532 |
2014-10-02 | 521 | 538 | 520 | 525 | 17,000 | 525 |
2014-10-01 | 525 | 540 | 522 | 527 | 19,000 | 527 |
2014-09-30 | 539 | 541 | 520 | 523 | 19,700 | 523 |
2014-09-29 | 532 | 537 | 531 | 537 | 7,200 | 537 |
2014-09-26 | 523 | 530 | 523 | 527 | 6,900 | 527 |
2014-09-25 | 519 | 521 | 516 | 519 | 4,300 | 519 |
2014-09-24 | 521 | 521 | 517 | 519 | 4,000 | 519 |
2014-09-22 | 515 | 520 | 515 | 518 | 3,800 | 518 |
2014-09-19 | 514 | 521 | 512 | 513 | 2,800 | 513 |
2014-09-18 | 515 | 519 | 512 | 514 | 3,000 | 514 |
2014-09-17 | 519 | 519 | 515 | 515 | 2,000 | 515 |
2014-09-16 | 523 | 523 | 512 | 515 | 15,800 | 515 |
2014-09-12 | 520 | 523 | 519 | 523 | 6,800 | 523 |
2014-09-11 | 520 | 520 | 519 | 520 | 2,100 | 520 |
2014-09-10 | 520 | 520 | 519 | 519 | 1,500 | 519 |
2014-09-09 | 520 | 520 | 518 | 519 | 3,500 | 519 |
2014-09-08 | 517 | 517 | 515 | 517 | 2,300 | 517 |
2014-09-05 | 514 | 516 | 514 | 515 | 3,200 | 515 |
2014-09-04 | 514 | 515 | 513 | 513 | 1,200 | 513 |
2014-09-03 | 512 | 514 | 512 | 514 | 1,800 | 514 |
2014-09-02 | 511 | 512 | 510 | 512 | 1,600 | 512 |
2014-09-01 | 508 | 511 | 508 | 511 | 1,300 | 511 |
2014-08-29 | 510 | 510 | 508 | 509 | 500 | 509 |
2014-08-28 | 511 | 512 | 508 | 510 | 2,500 | 510 |
2014-08-27 | 508 | 510 | 502 | 510 | 2,200 | 510 |
2014-08-26 | 512 | 514 | 511 | 514 | 1,700 | 514 |
2014-08-25 | 511 | 515 | 511 | 512 | 2,000 | 512 |
2014-08-22 | 509 | 511 | 508 | 511 | 1,700 | 511 |
2014-08-21 | 511 | 511 | 509 | 509 | 1,200 | 509 |
2014-08-20 | 511 | 513 | 509 | 511 | 1,400 | 511 |
2014-08-19 | 509 | 510 | 508 | 509 | 3,600 | 509 |
2014-08-18 | 514 | 515 | 513 | 513 | 1,800 | 513 |
2014-08-15 | 512 | 514 | 512 | 514 | 1,300 | 514 |
2014-08-14 | 513 | 514 | 512 | 514 | 1,600 | 514 |
2014-08-13 | 514 | 514 | 512 | 513 | 2,100 | 513 |
2014-08-12 | 514 | 515 | 512 | 512 | 5,100 | 512 |
2014-08-11 | 514 | 515 | 512 | 514 | 1,500 | 514 |
2014-08-08 | 513 | 513 | 511 | 512 | 1,900 | 512 |
2014-08-07 | 512 | 512 | 511 | 511 | 900 | 511 |
2014-08-06 | 511 | 515 | 511 | 512 | 2,000 | 512 |
2014-08-05 | 515 | 515 | 511 | 511 | 1,400 | 511 |
2014-08-04 | 515 | 515 | 513 | 515 | 2,000 | 515 |
2014-08-01 | 511 | 514 | 508 | 514 | 2,000 | 514 |
2014-07-31 | 514 | 514 | 508 | 510 | 2,100 | 510 |
2014-07-30 | 513 | 513 | 509 | 509 | 4,000 | 509 |
2014-07-29 | 515 | 515 | 513 | 513 | 1,900 | 513 |
2014-07-28 | 514 | 515 | 512 | 514 | 4,000 | 514 |
2014-07-25 | 514 | 515 | 513 | 514 | 1,200 | 514 |
2014-07-24 | 515 | 515 | 510 | 514 | 2,700 | 514 |
2014-07-23 | 515 | 515 | 512 | 514 | 1,300 | 514 |
2014-07-22 | 515 | 515 | 513 | 515 | 3,400 | 515 |
2014-07-18 | 516 | 516 | 513 | 514 | 1,700 | 514 |
2014-07-17 | 513 | 515 | 510 | 515 | 2,700 | 515 |
2014-07-16 | 513 | 513 | 510 | 513 | 1,600 | 513 |
2014-07-15 | 508 | 509 | 507 | 509 | 1,200 | 509 |
2014-07-14 | 508 | 510 | 507 | 509 | 6,900 | 509 |
2014-07-11 | 506 | 508 | 506 | 508 | 1,400 | 508 |
2014-07-10 | 509 | 509 | 506 | 509 | 1,400 | 509 |
2014-07-09 | 508 | 509 | 506 | 509 | 2,200 | 509 |
2014-07-08 | 505 | 507 | 505 | 507 | 2,400 | 507 |
2014-07-07 | 505 | 507 | 504 | 505 | 2,100 | 505 |
2014-07-04 | 505 | 505 | 500 | 504 | 4,200 | 504 |
2014-07-03 | 508 | 508 | 505 | 507 | 2,100 | 507 |
2014-07-02 | 509 | 509 | 508 | 508 | 1,700 | 508 |
2014-07-01 | 509 | 509 | 500 | 508 | 6,300 | 508 |
2014-06-30 | 501 | 506 | 501 | 501 | 6,000 | 501 |
2014-06-27 | 499 | 500 | 496 | 499 | 3,700 | 499 |
2014-06-26 | 495 | 498 | 495 | 498 | 3,400 | 498 |
2014-06-25 | 496 | 496 | 495 | 495 | 1,600 | 495 |
2014-06-24 | 493 | 497 | 491 | 497 | 4,300 | 497 |
2014-06-23 | 490 | 492 | 490 | 490 | 2,300 | 490 |
2014-06-20 | 489 | 489 | 485 | 489 | 2,300 | 489 |
2014-06-19 | 491 | 491 | 489 | 489 | 1,800 | 489 |
2014-06-18 | 488 | 490 | 487 | 490 | 1,900 | 490 |
2014-06-17 | 485 | 488 | 485 | 486 | 3,100 | 486 |
2014-06-16 | 484 | 487 | 484 | 486 | 4,700 | 486 |
2014-06-13 | 478 | 485 | 478 | 483 | 5,600 | 483 |
2014-06-12 | 476 | 481 | 476 | 477 | 9,800 | 477 |
2014-06-11 | 474 | 476 | 471 | 476 | 3,000 | 476 |
2014-06-10 | 469 | 472 | 467 | 472 | 5,200 | 472 |
2014-06-09 | 467 | 471 | 467 | 468 | 2,000 | 468 |
2014-06-06 | 463 | 468 | 463 | 465 | 2,000 | 465 |
2014-06-05 | 469 | 469 | 465 | 465 | 1,500 | 465 |
2014-06-04 | 465 | 468 | 465 | 466 | 2,000 | 466 |
2014-06-03 | 465 | 467 | 465 | 465 | 1,300 | 465 |
2014-06-02 | 465 | 466 | 460 | 465 | 3,000 | 465 |
2014-05-30 | 464 | 465 | 463 | 465 | 800 | 465 |
2014-05-29 | 459 | 464 | 459 | 464 | 2,100 | 464 |
2014-05-28 | 464 | 464 | 462 | 464 | 900 | 464 |
2014-05-27 | 462 | 462 | 460 | 462 | 1,600 | 462 |
2014-05-26 | 458 | 462 | 458 | 462 | 400 | 462 |
2014-05-23 | 461 | 462 | 457 | 458 | 600 | 458 |
2014-05-22 | 460 | 461 | 460 | 460 | 700 | 460 |
2014-05-21 | 457 | 460 | 457 | 459 | 500 | 459 |
2014-05-20 | 462 | 462 | 457 | 457 | 500 | 457 |
2014-05-19 | 461 | 461 | 458 | 460 | 2,100 | 460 |
2014-05-16 | 462 | 462 | 457 | 461 | 1,900 | 461 |
2014-05-15 | 464 | 464 | 461 | 462 | 1,100 | 462 |
2014-05-14 | 456 | 463 | 456 | 460 | 1,000 | 460 |
2014-05-13 | 460 | 463 | 456 | 456 | 4,700 | 456 |
2014-05-12 | 460 | 462 | 459 | 460 | 1,700 | 460 |
2014-05-09 | 461 | 462 | 459 | 460 | 500 | 460 |
2014-05-08 | 462 | 462 | 458 | 458 | 1,200 | 458 |
2014-05-07 | 460 | 462 | 460 | 461 | 1,300 | 461 |
2014-05-02 | 460 | 462 | 460 | 461 | 1,000 | 461 |
2014-05-01 | 461 | 464 | 460 | 460 | 1,100 | 460 |
2014-04-30 | 466 | 466 | 460 | 463 | 1,500 | 463 |
2014-04-28 | 458 | 469 | 457 | 466 | 2,700 | 466 |
2014-04-25 | 458 | 461 | 458 | 460 | 1,200 | 460 |
2014-04-24 | 460 | 463 | 458 | 458 | 1,800 | 458 |
2014-04-23 | 458 | 459 | 458 | 459 | 1,300 | 459 |
2014-04-22 | 458 | 459 | 458 | 458 | 700 | 458 |
2014-04-21 | 457 | 457 | 454 | 456 | 1,400 | 456 |
2014-04-18 | 452 | 455 | 452 | 455 | 1,200 | 455 |
2014-04-17 | 452 | 456 | 452 | 452 | 1,300 | 452 |
2014-04-16 | 446 | 459 | 444 | 452 | 1,900 | 452 |
2014-04-15 | 462 | 462 | 442 | 447 | 7,200 | 447 |
2014-04-14 | 453 | 454 | 446 | 449 | 6,000 | 449 |
2014-04-11 | 450 | 453 | 450 | 453 | 1,300 | 453 |
2014-04-10 | 451 | 453 | 450 | 450 | 1,300 | 450 |
2014-04-09 | 451 | 452 | 451 | 451 | 1,800 | 451 |
2014-04-08 | 453 | 453 | 451 | 451 | 600 | 451 |
2014-04-07 | 455 | 455 | 451 | 453 | 1,500 | 453 |
2014-04-04 | 459 | 468 | 447 | 452 | 6,500 | 452 |
2014-04-03 | 458 | 461 | 451 | 459 | 2,700 | 459 |
2014-04-02 | 448 | 458 | 448 | 458 | 1,800 | 458 |
2014-04-01 | 447 | 450 | 447 | 450 | 1,500 | 450 |
2014-03-31 | 445 | 450 | 445 | 447 | 2,200 | 447 |
2014-03-28 | 447 | 447 | 440 | 445 | 2,100 | 445 |
2014-03-27 | 441 | 443 | 439 | 443 | 1,800 | 443 |
2014-03-26 | 441 | 444 | 440 | 441 | 2,200 | 441 |
2014-03-25 | 440 | 442 | 439 | 441 | 2,500 | 441 |
2014-03-24 | 444 | 448 | 440 | 442 | 2,000 | 442 |
2014-03-20 | 451 | 453 | 441 | 444 | 4,000 | 444 |
2014-03-19 | 457 | 457 | 450 | 454 | 7,600 | 454 |
2014-03-18 | 461 | 461 | 460 | 461 | 500 | 461 |
2014-03-17 | 460 | 463 | 460 | 463 | 1,200 | 463 |
2014-03-14 | 464 | 464 | 460 | 461 | 2,900 | 461 |
2014-03-13 | 463 | 464 | 463 | 463 | 1,700 | 463 |
2014-03-12 | 456 | 465 | 456 | 463 | 5,000 | 463 |
2014-03-11 | 459 | 460 | 456 | 456 | 2,300 | 456 |
2014-03-10 | 457 | 459 | 457 | 459 | 2,600 | 459 |
2014-03-07 | 460 | 461 | 455 | 460 | 3,300 | 460 |
2014-03-06 | 461 | 462 | 460 | 461 | 1,800 | 461 |
2014-03-05 | 463 | 464 | 459 | 459 | 2,500 | 459 |
2014-03-04 | 453 | 460 | 453 | 460 | 2,500 | 460 |
2014-03-03 | 464 | 464 | 455 | 461 | 9,700 | 461 |
2014-02-28 | 470 | 470 | 466 | 466 | 4,500 | 466 |
2014-02-27 | 475 | 475 | 471 | 471 | 8,000 | 471 |
2014-02-26 | 482 | 489 | 476 | 476 | 27,000 | 476 |
2014-02-25 | 515 | 516 | 512 | 515 | 19,500 | 515 |
2014-02-24 | 514 | 516 | 510 | 513 | 11,500 | 513 |
2014-02-21 | 507 | 513 | 507 | 511 | 4,700 | 511 |
2014-02-20 | 511 | 513 | 508 | 510 | 5,500 | 510 |
2014-02-19 | 511 | 515 | 510 | 514 | 3,700 | 514 |
2014-02-18 | 506 | 510 | 506 | 508 | 2,100 | 508 |
2014-02-17 | 505 | 508 | 501 | 505 | 5,200 | 505 |
2014-02-14 | 510 | 511 | 500 | 509 | 7,500 | 509 |
2014-02-13 | 515 | 515 | 508 | 510 | 8,000 | 510 |
2014-02-12 | 516 | 520 | 514 | 514 | 4,300 | 514 |
2014-02-10 | 517 | 518 | 504 | 516 | 9,700 | 516 |
2014-02-07 | 516 | 517 | 515 | 517 | 2,600 | 517 |
2014-02-06 | 512 | 515 | 509 | 513 | 3,700 | 513 |
2014-02-05 | 509 | 516 | 509 | 512 | 5,600 | 512 |
2014-02-04 | 519 | 519 | 509 | 509 | 9,100 | 509 |
2014-02-03 | 523 | 526 | 522 | 523 | 3,600 | 523 |
2014-01-31 | 529 | 531 | 521 | 526 | 4,300 | 526 |
2014-01-30 | 535 | 535 | 529 | 529 | 5,200 | 529 |
2014-01-29 | 528 | 536 | 528 | 536 | 4,100 | 536 |
2014-01-28 | 519 | 527 | 517 | 527 | 5,500 | 527 |
2014-01-27 | 520 | 525 | 520 | 520 | 8,700 | 520 |
2014-01-24 | 521 | 526 | 520 | 522 | 3,500 | 522 |
2014-01-23 | 524 | 527 | 521 | 521 | 5,900 | 521 |
2014-01-22 | 525 | 530 | 523 | 524 | 5,100 | 524 |
2014-01-21 | 540 | 540 | 525 | 525 | 16,000 | 525 |
2014-01-20 | 538 | 540 | 537 | 540 | 4,000 | 540 |
2014-01-17 | 540 | 540 | 537 | 537 | 4,000 | 537 |
2014-01-16 | 540 | 541 | 537 | 541 | 6,100 | 541 |
2014-01-15 | 535 | 540 | 535 | 536 | 7,600 | 536 |
2014-01-14 | 535 | 535 | 531 | 535 | 7,100 | 535 |
2014-01-10 | 531 | 537 | 531 | 535 | 3,700 | 535 |
2014-01-09 | 520 | 536 | 520 | 531 | 6,000 | 531 |
2014-01-08 | 515 | 520 | 515 | 520 | 8,500 | 520 |
2014-01-07 | 513 | 518 | 511 | 516 | 7,500 | 516 |
2014-01-06 | 501 | 504 | 500 | 504 | 16,600 | 504 |
分割・併合履歴 : なし