2300 (株)きょくとう の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 602 | 608 | 601 | 602 | 7,500 | 602 |
| 2015-12-29 | 607 | 609 | 602 | 602 | 4,000 | 602 |
| 2015-12-28 | 599 | 610 | 599 | 610 | 2,700 | 610 |
| 2015-12-25 | 598 | 603 | 598 | 603 | 2,300 | 603 |
| 2015-12-24 | 604 | 604 | 599 | 600 | 3,100 | 600 |
| 2015-12-22 | 610 | 610 | 602 | 602 | 3,800 | 602 |
| 2015-12-21 | 602 | 602 | 600 | 602 | 2,800 | 602 |
| 2015-12-18 | 601 | 604 | 601 | 601 | 1,200 | 601 |
| 2015-12-17 | 601 | 607 | 598 | 604 | 3,000 | 604 |
| 2015-12-16 | 599 | 603 | 595 | 600 | 2,100 | 600 |
| 2015-12-15 | 594 | 605 | 594 | 598 | 1,200 | 598 |
| 2015-12-14 | 590 | 607 | 590 | 604 | 5,700 | 604 |
| 2015-12-11 | 600 | 605 | 592 | 604 | 3,600 | 604 |
| 2015-12-10 | 600 | 605 | 599 | 601 | 6,100 | 601 |
| 2015-12-09 | 613 | 615 | 604 | 611 | 4,500 | 611 |
| 2015-12-08 | 616 | 619 | 613 | 615 | 2,600 | 615 |
| 2015-12-07 | 619 | 620 | 615 | 616 | 2,400 | 616 |
| 2015-12-04 | 617 | 619 | 615 | 616 | 4,100 | 616 |
| 2015-12-03 | 615 | 617 | 615 | 616 | 1,200 | 616 |
| 2015-12-02 | 614 | 615 | 614 | 615 | 1,000 | 615 |
| 2015-12-01 | 618 | 618 | 613 | 614 | 2,600 | 614 |
| 2015-11-30 | 615 | 617 | 612 | 612 | 3,500 | 612 |
| 2015-11-27 | 616 | 618 | 612 | 612 | 3,600 | 612 |
| 2015-11-26 | 612 | 618 | 611 | 618 | 3,300 | 618 |
| 2015-11-25 | 613 | 613 | 611 | 612 | 2,000 | 612 |
| 2015-11-24 | 613 | 613 | 607 | 611 | 4,400 | 611 |
| 2015-11-20 | 614 | 614 | 576 | 611 | 17,600 | 611 |
| 2015-11-19 | 615 | 620 | 611 | 619 | 4,300 | 619 |
| 2015-11-18 | 615 | 618 | 613 | 618 | 2,500 | 618 |
| 2015-11-17 | 615 | 621 | 612 | 617 | 3,200 | 617 |
| 2015-11-16 | 613 | 613 | 608 | 612 | 2,300 | 612 |
| 2015-11-13 | 616 | 623 | 611 | 613 | 2,700 | 613 |
| 2015-11-12 | 617 | 622 | 616 | 616 | 6,400 | 616 |
| 2015-11-11 | 611 | 618 | 611 | 616 | 2,700 | 616 |
| 2015-11-10 | 606 | 617 | 606 | 617 | 2,400 | 617 |
| 2015-11-09 | 620 | 621 | 606 | 614 | 7,100 | 614 |
| 2015-11-06 | 622 | 624 | 620 | 620 | 4,100 | 620 |
| 2015-11-05 | 620 | 621 | 619 | 620 | 2,100 | 620 |
| 2015-11-04 | 610 | 620 | 609 | 620 | 7,000 | 620 |
| 2015-11-02 | 628 | 628 | 615 | 616 | 6,200 | 616 |
| 2015-10-30 | 614 | 620 | 609 | 620 | 5,700 | 620 |
| 2015-10-29 | 615 | 618 | 614 | 614 | 5,500 | 614 |
| 2015-10-28 | 618 | 618 | 616 | 616 | 1,700 | 616 |
| 2015-10-27 | 624 | 625 | 618 | 619 | 5,200 | 619 |
| 2015-10-26 | 622 | 628 | 618 | 620 | 10,600 | 620 |
| 2015-10-23 | 619 | 619 | 614 | 616 | 4,700 | 616 |
| 2015-10-22 | 614 | 615 | 607 | 610 | 4,400 | 610 |
| 2015-10-21 | 607 | 608 | 606 | 606 | 4,000 | 606 |
| 2015-10-20 | 600 | 607 | 600 | 606 | 7,200 | 606 |
| 2015-10-19 | 595 | 599 | 590 | 599 | 5,700 | 599 |
| 2015-10-16 | 590 | 595 | 589 | 591 | 5,800 | 591 |
| 2015-10-15 | 590 | 593 | 585 | 590 | 5,600 | 590 |
| 2015-10-14 | 590 | 590 | 588 | 589 | 5,300 | 589 |
| 2015-10-13 | 587 | 591 | 587 | 590 | 6,500 | 590 |
| 2015-10-09 | 586 | 588 | 585 | 587 | 2,900 | 587 |
| 2015-10-08 | 582 | 587 | 582 | 586 | 1,400 | 586 |
| 2015-10-07 | 589 | 589 | 580 | 588 | 2,700 | 588 |
| 2015-10-06 | 589 | 589 | 576 | 579 | 7,000 | 579 |
| 2015-10-05 | 589 | 590 | 578 | 578 | 7,200 | 578 |
| 2015-10-02 | 580 | 589 | 576 | 581 | 7,300 | 581 |
| 2015-10-01 | 581 | 593 | 580 | 590 | 11,800 | 590 |
| 2015-09-30 | 574 | 587 | 571 | 579 | 9,200 | 579 |
| 2015-09-29 | 579 | 579 | 562 | 562 | 5,600 | 562 |
| 2015-09-28 | 551 | 588 | 551 | 581 | 6,600 | 581 |
| 2015-09-25 | 553 | 555 | 550 | 550 | 2,100 | 550 |
| 2015-09-24 | 550 | 556 | 550 | 553 | 3,200 | 553 |
| 2015-09-18 | 551 | 556 | 550 | 550 | 1,100 | 550 |
| 2015-09-17 | 549 | 560 | 549 | 551 | 3,800 | 551 |
| 2015-09-16 | 546 | 548 | 546 | 548 | 500 | 548 |
| 2015-09-15 | 545 | 558 | 545 | 546 | 1,800 | 546 |
| 2015-09-14 | 560 | 565 | 542 | 545 | 4,700 | 545 |
| 2015-09-11 | 525 | 560 | 525 | 560 | 4,100 | 560 |
| 2015-09-10 | 530 | 530 | 523 | 523 | 2,400 | 523 |
| 2015-09-09 | 534 | 535 | 529 | 530 | 2,400 | 530 |
| 2015-09-08 | 521 | 525 | 509 | 519 | 8,300 | 519 |
| 2015-09-07 | 535 | 543 | 502 | 507 | 18,700 | 507 |
| 2015-09-04 | 562 | 562 | 543 | 554 | 3,800 | 554 |
| 2015-09-03 | 557 | 560 | 555 | 559 | 1,900 | 559 |
| 2015-09-02 | 550 | 560 | 550 | 557 | 4,200 | 557 |
| 2015-09-01 | 569 | 570 | 560 | 567 | 4,100 | 567 |
| 2015-08-31 | 570 | 571 | 569 | 569 | 2,000 | 569 |
| 2015-08-28 | 568 | 570 | 561 | 568 | 2,100 | 568 |
| 2015-08-27 | 559 | 567 | 553 | 567 | 4,500 | 567 |
| 2015-08-26 | 550 | 551 | 540 | 544 | 5,900 | 544 |
| 2015-08-25 | 500 | 556 | 484 | 556 | 14,000 | 556 |
| 2015-08-24 | 573 | 573 | 556 | 556 | 12,100 | 556 |
| 2015-08-21 | 586 | 587 | 583 | 584 | 2,100 | 584 |
| 2015-08-20 | 588 | 589 | 587 | 587 | 1,200 | 587 |
| 2015-08-19 | 589 | 589 | 587 | 587 | 2,100 | 587 |
| 2015-08-18 | 589 | 589 | 587 | 587 | 1,800 | 587 |
| 2015-08-17 | 589 | 589 | 588 | 588 | 1,600 | 588 |
| 2015-08-14 | 585 | 588 | 585 | 587 | 1,500 | 587 |
| 2015-08-13 | 581 | 585 | 581 | 583 | 1,300 | 583 |
| 2015-08-12 | 581 | 588 | 580 | 582 | 4,300 | 582 |
| 2015-08-11 | 582 | 583 | 581 | 581 | 1,400 | 581 |
| 2015-08-10 | 581 | 583 | 580 | 581 | 5,300 | 581 |
| 2015-08-07 | 586 | 587 | 584 | 584 | 2,300 | 584 |
| 2015-08-06 | 586 | 589 | 586 | 586 | 1,100 | 586 |
| 2015-08-05 | 586 | 589 | 586 | 588 | 2,000 | 588 |
| 2015-08-04 | 587 | 587 | 585 | 586 | 1,900 | 586 |
| 2015-08-03 | 589 | 589 | 586 | 588 | 2,300 | 588 |
| 2015-07-31 | 589 | 589 | 586 | 589 | 1,900 | 589 |
| 2015-07-30 | 589 | 589 | 586 | 587 | 1,600 | 587 |
| 2015-07-29 | 585 | 588 | 585 | 587 | 2,100 | 587 |
| 2015-07-28 | 583 | 584 | 583 | 584 | 1,000 | 584 |
| 2015-07-27 | 584 | 586 | 584 | 584 | 1,000 | 584 |
| 2015-07-24 | 587 | 587 | 584 | 585 | 1,800 | 585 |
| 2015-07-23 | 586 | 588 | 585 | 586 | 2,400 | 586 |
| 2015-07-22 | 587 | 589 | 586 | 587 | 1,500 | 587 |
| 2015-07-21 | 589 | 589 | 587 | 589 | 3,100 | 589 |
| 2015-07-17 | 587 | 588 | 585 | 587 | 1,300 | 587 |
| 2015-07-16 | 588 | 588 | 585 | 587 | 1,000 | 587 |
| 2015-07-15 | 589 | 589 | 580 | 587 | 5,100 | 587 |
| 2015-07-14 | 578 | 586 | 578 | 586 | 5,600 | 586 |
| 2015-07-13 | 578 | 578 | 574 | 578 | 6,000 | 578 |
| 2015-07-10 | 578 | 581 | 577 | 578 | 2,700 | 578 |
| 2015-07-09 | 579 | 580 | 573 | 580 | 8,400 | 580 |
| 2015-07-08 | 586 | 588 | 582 | 583 | 3,700 | 583 |
| 2015-07-07 | 590 | 590 | 585 | 586 | 3,200 | 586 |
| 2015-07-06 | 585 | 585 | 583 | 583 | 3,600 | 583 |
| 2015-07-03 | 583 | 588 | 582 | 585 | 2,000 | 585 |
| 2015-07-02 | 583 | 583 | 580 | 582 | 2,500 | 582 |
| 2015-07-01 | 580 | 582 | 580 | 582 | 3,600 | 582 |
| 2015-06-30 | 581 | 585 | 580 | 580 | 7,500 | 580 |
| 2015-06-29 | 586 | 586 | 582 | 582 | 5,400 | 582 |
| 2015-06-26 | 588 | 588 | 586 | 588 | 1,900 | 588 |
| 2015-06-25 | 587 | 588 | 586 | 588 | 1,300 | 588 |
| 2015-06-24 | 589 | 589 | 586 | 587 | 2,600 | 587 |
| 2015-06-23 | 584 | 590 | 583 | 586 | 6,300 | 586 |
| 2015-06-22 | 580 | 582 | 579 | 582 | 2,400 | 582 |
| 2015-06-19 | 580 | 580 | 579 | 580 | 1,800 | 580 |
| 2015-06-18 | 582 | 582 | 579 | 580 | 1,800 | 580 |
| 2015-06-17 | 582 | 582 | 578 | 582 | 2,900 | 582 |
| 2015-06-16 | 583 | 583 | 582 | 583 | 2,000 | 583 |
| 2015-06-15 | 583 | 590 | 582 | 582 | 6,700 | 582 |
| 2015-06-12 | 582 | 583 | 580 | 583 | 3,500 | 583 |
| 2015-06-11 | 583 | 583 | 580 | 580 | 1,200 | 580 |
| 2015-06-10 | 581 | 583 | 581 | 583 | 1,700 | 583 |
| 2015-06-09 | 582 | 582 | 580 | 580 | 1,200 | 580 |
| 2015-06-08 | 581 | 583 | 581 | 582 | 3,400 | 582 |
| 2015-06-05 | 581 | 581 | 579 | 581 | 1,500 | 581 |
| 2015-06-04 | 581 | 581 | 578 | 580 | 4,000 | 580 |
| 2015-06-03 | 582 | 582 | 581 | 581 | 1,600 | 581 |
| 2015-06-02 | 584 | 584 | 582 | 583 | 2,300 | 583 |
| 2015-06-01 | 582 | 583 | 581 | 583 | 1,100 | 583 |
| 2015-05-29 | 584 | 584 | 582 | 582 | 700 | 582 |
| 2015-05-28 | 581 | 584 | 580 | 584 | 2,900 | 584 |
| 2015-05-27 | 580 | 581 | 579 | 581 | 1,900 | 581 |
| 2015-05-26 | 580 | 582 | 579 | 580 | 2,200 | 580 |
| 2015-05-25 | 579 | 580 | 578 | 579 | 2,100 | 579 |
| 2015-05-22 | 579 | 580 | 579 | 579 | 700 | 579 |
| 2015-05-21 | 576 | 579 | 576 | 579 | 1,400 | 579 |
| 2015-05-20 | 577 | 580 | 575 | 575 | 2,800 | 575 |
| 2015-05-19 | 577 | 579 | 576 | 579 | 1,700 | 579 |
| 2015-05-18 | 575 | 577 | 574 | 575 | 3,300 | 575 |
| 2015-05-15 | 580 | 581 | 579 | 579 | 1,100 | 579 |
| 2015-05-14 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2015-05-13 | 580 | 580 | 579 | 580 | 1,700 | 580 |
| 2015-05-12 | 581 | 582 | 580 | 580 | 3,800 | 580 |
| 2015-05-11 | 580 | 581 | 579 | 580 | 1,100 | 580 |
| 2015-05-08 | 580 | 580 | 576 | 578 | 3,700 | 578 |
| 2015-05-07 | 578 | 580 | 578 | 579 | 1,100 | 579 |
| 2015-05-01 | 577 | 580 | 577 | 578 | 1,400 | 578 |
| 2015-04-30 | 578 | 579 | 577 | 577 | 1,000 | 577 |
| 2015-04-28 | 582 | 582 | 579 | 579 | 1,000 | 579 |
| 2015-04-27 | 572 | 582 | 572 | 579 | 3,100 | 579 |
| 2015-04-24 | 573 | 573 | 571 | 572 | 1,500 | 572 |
| 2015-04-23 | 570 | 572 | 570 | 572 | 3,000 | 572 |
| 2015-04-22 | 575 | 575 | 570 | 571 | 5,700 | 571 |
| 2015-04-21 | 574 | 577 | 573 | 573 | 3,000 | 573 |
| 2015-04-20 | 580 | 582 | 574 | 574 | 6,800 | 574 |
| 2015-04-17 | 584 | 584 | 581 | 582 | 900 | 582 |
| 2015-04-16 | 581 | 584 | 580 | 584 | 3,100 | 584 |
| 2015-04-15 | 595 | 595 | 580 | 582 | 12,800 | 582 |
| 2015-04-14 | 575 | 600 | 575 | 592 | 33,900 | 592 |
| 2015-04-13 | 574 | 575 | 574 | 575 | 1,300 | 575 |
| 2015-04-10 | 574 | 575 | 573 | 573 | 1,700 | 573 |
| 2015-04-09 | 575 | 575 | 572 | 573 | 1,900 | 573 |
| 2015-04-08 | 575 | 575 | 573 | 573 | 3,700 | 573 |
| 2015-04-07 | 575 | 576 | 573 | 576 | 2,200 | 576 |
| 2015-04-06 | 572 | 575 | 572 | 575 | 3,100 | 575 |
| 2015-04-03 | 572 | 574 | 572 | 573 | 1,400 | 573 |
| 2015-04-02 | 570 | 573 | 570 | 572 | 5,000 | 572 |
| 2015-04-01 | 576 | 577 | 574 | 574 | 4,100 | 574 |
| 2015-03-31 | 578 | 579 | 575 | 577 | 2,500 | 577 |
| 2015-03-30 | 578 | 578 | 574 | 576 | 1,900 | 576 |
| 2015-03-27 | 575 | 578 | 575 | 576 | 2,300 | 576 |
| 2015-03-26 | 578 | 578 | 576 | 577 | 2,000 | 577 |
| 2015-03-25 | 575 | 578 | 575 | 575 | 2,300 | 575 |
| 2015-03-24 | 574 | 577 | 574 | 577 | 3,400 | 577 |
| 2015-03-23 | 576 | 577 | 575 | 577 | 4,900 | 577 |
| 2015-03-20 | 580 | 580 | 577 | 577 | 2,900 | 577 |
| 2015-03-19 | 577 | 580 | 575 | 580 | 4,200 | 580 |
| 2015-03-18 | 575 | 579 | 575 | 576 | 4,400 | 576 |
| 2015-03-17 | 578 | 578 | 575 | 576 | 4,600 | 576 |
| 2015-03-16 | 580 | 580 | 578 | 579 | 5,800 | 579 |
| 2015-03-13 | 581 | 581 | 578 | 580 | 2,600 | 580 |
| 2015-03-12 | 580 | 580 | 576 | 580 | 12,100 | 580 |
| 2015-03-11 | 582 | 583 | 581 | 581 | 3,100 | 581 |
| 2015-03-10 | 581 | 582 | 580 | 582 | 2,000 | 582 |
| 2015-03-09 | 580 | 581 | 579 | 580 | 2,900 | 580 |
| 2015-03-06 | 583 | 583 | 581 | 581 | 2,700 | 581 |
| 2015-03-05 | 580 | 582 | 580 | 581 | 3,300 | 581 |
| 2015-03-04 | 578 | 580 | 575 | 578 | 5,000 | 578 |
| 2015-03-03 | 583 | 583 | 578 | 578 | 9,800 | 578 |
| 2015-03-02 | 585 | 586 | 582 | 582 | 9,600 | 582 |
| 2015-02-27 | 587 | 587 | 583 | 583 | 12,500 | 583 |
| 2015-02-26 | 594 | 594 | 587 | 587 | 12,500 | 587 |
| 2015-02-25 | 583 | 593 | 582 | 590 | 40,500 | 590 |
| 2015-02-24 | 622 | 629 | 619 | 629 | 27,400 | 629 |
| 2015-02-23 | 621 | 622 | 620 | 621 | 18,500 | 621 |
| 2015-02-20 | 622 | 623 | 620 | 621 | 12,400 | 621 |
| 2015-02-19 | 622 | 623 | 621 | 623 | 6,700 | 623 |
| 2015-02-18 | 622 | 623 | 617 | 622 | 9,300 | 622 |
| 2015-02-17 | 619 | 621 | 617 | 621 | 5,600 | 621 |
| 2015-02-16 | 620 | 623 | 615 | 618 | 21,500 | 618 |
| 2015-02-13 | 620 | 620 | 617 | 618 | 9,100 | 618 |
| 2015-02-12 | 620 | 622 | 618 | 620 | 12,000 | 620 |
| 2015-02-10 | 621 | 621 | 619 | 621 | 5,300 | 621 |
| 2015-02-09 | 622 | 623 | 619 | 621 | 9,400 | 621 |
| 2015-02-06 | 618 | 620 | 618 | 620 | 5,500 | 620 |
| 2015-02-05 | 618 | 618 | 616 | 618 | 4,400 | 618 |
| 2015-02-04 | 618 | 620 | 617 | 617 | 4,600 | 617 |
| 2015-02-03 | 620 | 623 | 617 | 619 | 8,000 | 619 |
| 2015-02-02 | 615 | 619 | 615 | 618 | 8,900 | 618 |
| 2015-01-30 | 616 | 618 | 615 | 615 | 8,200 | 615 |
| 2015-01-29 | 618 | 620 | 617 | 618 | 7,100 | 618 |
| 2015-01-28 | 623 | 624 | 618 | 619 | 13,200 | 619 |
| 2015-01-27 | 617 | 624 | 617 | 623 | 7,400 | 623 |
| 2015-01-26 | 622 | 623 | 615 | 618 | 10,900 | 618 |
| 2015-01-23 | 619 | 624 | 616 | 622 | 2,700 | 622 |
| 2015-01-22 | 620 | 620 | 615 | 618 | 5,500 | 618 |
| 2015-01-21 | 623 | 623 | 616 | 617 | 5,300 | 617 |
| 2015-01-20 | 621 | 623 | 621 | 623 | 2,300 | 623 |
| 2015-01-19 | 621 | 621 | 617 | 617 | 7,000 | 617 |
| 2015-01-16 | 618 | 619 | 614 | 619 | 3,100 | 619 |
| 2015-01-15 | 616 | 621 | 616 | 621 | 3,900 | 621 |
| 2015-01-14 | 621 | 624 | 613 | 618 | 8,100 | 618 |
| 2015-01-13 | 630 | 631 | 602 | 630 | 11,600 | 630 |
| 2015-01-09 | 635 | 635 | 625 | 630 | 3,800 | 630 |
| 2015-01-08 | 630 | 630 | 625 | 630 | 4,000 | 630 |
| 2015-01-07 | 628 | 634 | 622 | 622 | 6,500 | 622 |
| 2015-01-06 | 648 | 649 | 631 | 632 | 20,200 | 632 |
| 2015-01-05 | 648 | 649 | 640 | 649 | 13,000 | 649 |
分割・併合履歴 ： なし
