2300 (株)きょくとう の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 596 | 625 | 596 | 625 | 35,600 | 625 |
2016-12-29 | 598 | 602 | 597 | 597 | 9,300 | 597 |
2016-12-28 | 586 | 594 | 586 | 593 | 6,200 | 593 |
2016-12-27 | 578 | 584 | 578 | 584 | 2,900 | 584 |
2016-12-26 | 574 | 577 | 570 | 576 | 4,100 | 576 |
2016-12-22 | 564 | 574 | 564 | 572 | 4,100 | 572 |
2016-12-21 | 584 | 584 | 567 | 567 | 6,900 | 567 |
2016-12-20 | 584 | 586 | 584 | 584 | 2,300 | 584 |
2016-12-19 | 589 | 589 | 584 | 589 | 3,200 | 589 |
2016-12-16 | 589 | 589 | 588 | 589 | 1,900 | 589 |
2016-12-15 | 590 | 590 | 588 | 589 | 2,600 | 589 |
2016-12-14 | 588 | 589 | 586 | 589 | 2,200 | 589 |
2016-12-13 | 588 | 588 | 582 | 585 | 5,900 | 585 |
2016-12-12 | 585 | 588 | 584 | 587 | 5,200 | 587 |
2016-12-09 | 583 | 583 | 581 | 583 | 2,200 | 583 |
2016-12-08 | 581 | 582 | 580 | 582 | 1,900 | 582 |
2016-12-07 | 580 | 581 | 577 | 581 | 4,000 | 581 |
2016-12-06 | 579 | 579 | 577 | 579 | 2,400 | 579 |
2016-12-05 | 578 | 579 | 574 | 575 | 2,200 | 575 |
2016-12-02 | 575 | 577 | 575 | 575 | 2,500 | 575 |
2016-12-01 | 575 | 577 | 574 | 575 | 2,600 | 575 |
2016-11-30 | 577 | 580 | 573 | 576 | 2,700 | 576 |
2016-11-29 | 578 | 579 | 576 | 579 | 1,900 | 579 |
2016-11-28 | 572 | 579 | 572 | 578 | 2,500 | 578 |
2016-11-25 | 581 | 581 | 574 | 578 | 3,200 | 578 |
2016-11-24 | 580 | 581 | 577 | 577 | 3,700 | 577 |
2016-11-22 | 578 | 579 | 576 | 579 | 4,400 | 579 |
2016-11-21 | 574 | 576 | 573 | 576 | 2,300 | 576 |
2016-11-18 | 574 | 574 | 572 | 573 | 3,100 | 573 |
2016-11-17 | 568 | 573 | 568 | 573 | 1,400 | 573 |
2016-11-16 | 566 | 573 | 566 | 571 | 2,300 | 571 |
2016-11-15 | 565 | 574 | 565 | 571 | 2,200 | 571 |
2016-11-14 | 558 | 569 | 558 | 569 | 7,900 | 569 |
2016-11-11 | 552 | 558 | 551 | 558 | 2,500 | 558 |
2016-11-10 | 552 | 556 | 552 | 553 | 3,700 | 553 |
2016-11-09 | 556 | 556 | 545 | 545 | 8,900 | 545 |
2016-11-08 | 555 | 557 | 553 | 555 | 900 | 555 |
2016-11-07 | 554 | 555 | 552 | 555 | 1,800 | 555 |
2016-11-04 | 553 | 556 | 552 | 556 | 1,900 | 556 |
2016-11-02 | 565 | 565 | 552 | 555 | 7,300 | 555 |
2016-11-01 | 564 | 571 | 563 | 568 | 4,200 | 568 |
2016-10-31 | 570 | 570 | 565 | 565 | 4,300 | 565 |
2016-10-28 | 567 | 567 | 564 | 564 | 2,600 | 564 |
2016-10-27 | 574 | 574 | 568 | 568 | 3,300 | 568 |
2016-10-26 | 573 | 575 | 571 | 575 | 2,800 | 575 |
2016-10-25 | 574 | 574 | 571 | 571 | 1,600 | 571 |
2016-10-24 | 572 | 572 | 564 | 572 | 2,300 | 572 |
2016-10-21 | 567 | 568 | 563 | 567 | 1,000 | 567 |
2016-10-20 | 560 | 569 | 560 | 568 | 3,100 | 568 |
2016-10-19 | 561 | 562 | 557 | 562 | 1,500 | 562 |
2016-10-17 | 554 | 554 | 548 | 552 | 2,700 | 552 |
2016-10-13 | 550 | 555 | 549 | 555 | 8,600 | 555 |
2016-10-12 | 554 | 559 | 554 | 554 | 4,700 | 554 |
2016-10-11 | 555 | 561 | 555 | 556 | 2,600 | 556 |
2016-10-07 | 556 | 559 | 552 | 554 | 6,200 | 554 |
2016-10-06 | 572 | 580 | 568 | 568 | 4,600 | 568 |
2016-10-05 | 584 | 587 | 572 | 572 | 6,600 | 572 |
2016-10-04 | 574 | 578 | 574 | 575 | 5,100 | 575 |
2016-10-03 | 579 | 579 | 571 | 574 | 9,200 | 574 |
2016-09-30 | 564 | 595 | 556 | 588 | 19,000 | 588 |
2016-09-29 | 551 | 560 | 551 | 560 | 3,700 | 560 |
2016-09-28 | 550 | 557 | 548 | 550 | 3,900 | 550 |
2016-09-27 | 559 | 559 | 541 | 544 | 6,600 | 544 |
2016-09-26 | 537 | 569 | 537 | 551 | 20,500 | 551 |
2016-09-23 | 525 | 540 | 525 | 535 | 4,500 | 535 |
2016-09-21 | 522 | 529 | 522 | 524 | 3,400 | 524 |
2016-09-20 | 525 | 525 | 518 | 522 | 3,500 | 522 |
2016-09-16 | 524 | 525 | 521 | 525 | 1,000 | 525 |
2016-09-15 | 525 | 525 | 520 | 523 | 2,200 | 523 |
2016-09-14 | 525 | 527 | 525 | 525 | 2,300 | 525 |
2016-09-13 | 524 | 525 | 521 | 525 | 3,300 | 525 |
2016-09-12 | 518 | 521 | 517 | 521 | 1,600 | 521 |
2016-09-09 | 519 | 522 | 516 | 518 | 3,300 | 518 |
2016-09-08 | 517 | 519 | 515 | 518 | 2,400 | 518 |
2016-09-07 | 515 | 515 | 514 | 515 | 1,200 | 515 |
2016-09-06 | 514 | 515 | 512 | 515 | 2,600 | 515 |
2016-09-05 | 512 | 514 | 512 | 512 | 1,600 | 512 |
2016-09-02 | 510 | 512 | 510 | 512 | 1,800 | 512 |
2016-09-01 | 509 | 512 | 506 | 512 | 2,500 | 512 |
2016-08-31 | 513 | 514 | 506 | 510 | 3,200 | 510 |
2016-08-30 | 511 | 513 | 510 | 513 | 1,100 | 513 |
2016-08-29 | 510 | 512 | 507 | 512 | 1,800 | 512 |
2016-08-26 | 510 | 511 | 510 | 511 | 1,000 | 511 |
2016-08-25 | 513 | 513 | 510 | 513 | 1,800 | 513 |
2016-08-24 | 510 | 512 | 510 | 512 | 700 | 512 |
2016-08-23 | 512 | 512 | 510 | 510 | 2,000 | 510 |
2016-08-22 | 510 | 512 | 510 | 512 | 1,500 | 512 |
2016-08-19 | 511 | 512 | 510 | 510 | 1,200 | 510 |
2016-08-18 | 510 | 512 | 510 | 510 | 1,400 | 510 |
2016-08-17 | 511 | 513 | 511 | 511 | 1,300 | 511 |
2016-08-16 | 511 | 513 | 511 | 511 | 1,000 | 511 |
2016-08-15 | 512 | 513 | 510 | 513 | 4,100 | 513 |
2016-08-12 | 509 | 511 | 509 | 509 | 1,200 | 509 |
2016-08-10 | 509 | 511 | 508 | 509 | 800 | 509 |
2016-08-09 | 511 | 511 | 509 | 509 | 500 | 509 |
2016-08-08 | 512 | 512 | 509 | 509 | 1,500 | 509 |
2016-08-05 | 511 | 511 | 508 | 511 | 1,900 | 511 |
2016-08-04 | 509 | 511 | 509 | 509 | 1,400 | 509 |
2016-08-03 | 510 | 510 | 509 | 509 | 1,000 | 509 |
2016-08-02 | 511 | 513 | 509 | 511 | 1,100 | 511 |
2016-08-01 | 513 | 513 | 508 | 510 | 1,400 | 510 |
2016-07-29 | 509 | 512 | 508 | 511 | 600 | 511 |
2016-07-28 | 510 | 510 | 509 | 509 | 1,000 | 509 |
2016-07-27 | 514 | 514 | 507 | 510 | 2,400 | 510 |
2016-07-26 | 510 | 514 | 509 | 514 | 900 | 514 |
2016-07-25 | 510 | 513 | 509 | 510 | 3,000 | 510 |
2016-07-22 | 515 | 515 | 508 | 514 | 2,000 | 514 |
2016-07-21 | 515 | 517 | 515 | 515 | 800 | 515 |
2016-07-20 | 518 | 518 | 516 | 517 | 1,700 | 517 |
2016-07-19 | 511 | 519 | 511 | 517 | 2,100 | 517 |
2016-07-15 | 513 | 513 | 511 | 511 | 500 | 511 |
2016-07-14 | 510 | 513 | 510 | 510 | 1,700 | 510 |
2016-07-13 | 508 | 512 | 508 | 510 | 1,800 | 510 |
2016-07-12 | 511 | 512 | 508 | 508 | 3,700 | 508 |
2016-07-11 | 513 | 513 | 510 | 511 | 1,100 | 511 |
2016-07-08 | 507 | 512 | 507 | 512 | 1,500 | 512 |
2016-07-07 | 506 | 508 | 505 | 506 | 400 | 506 |
2016-07-06 | 508 | 509 | 506 | 506 | 1,000 | 506 |
2016-07-05 | 509 | 509 | 507 | 508 | 1,000 | 508 |
2016-07-04 | 508 | 509 | 503 | 507 | 3,000 | 507 |
2016-07-01 | 511 | 512 | 501 | 503 | 5,400 | 503 |
2016-06-30 | 509 | 513 | 501 | 511 | 9,100 | 511 |
2016-06-29 | 501 | 501 | 501 | 501 | 100 | 501 |
2016-06-28 | 499 | 500 | 498 | 499 | 2,300 | 499 |
2016-06-27 | 495 | 502 | 495 | 499 | 3,000 | 499 |
2016-06-24 | 513 | 514 | 498 | 504 | 5,400 | 504 |
2016-06-23 | 508 | 512 | 508 | 511 | 1,000 | 511 |
2016-06-22 | 507 | 512 | 507 | 509 | 1,400 | 509 |
2016-06-21 | 506 | 509 | 505 | 507 | 2,400 | 507 |
2016-06-20 | 505 | 505 | 504 | 505 | 600 | 505 |
2016-06-17 | 504 | 512 | 500 | 500 | 6,900 | 500 |
2016-06-16 | 512 | 512 | 504 | 504 | 1,800 | 504 |
2016-06-15 | 517 | 517 | 512 | 512 | 1,300 | 512 |
2016-06-14 | 512 | 517 | 505 | 516 | 11,400 | 516 |
2016-06-13 | 514 | 517 | 512 | 512 | 4,000 | 512 |
2016-06-10 | 515 | 515 | 514 | 514 | 600 | 514 |
2016-06-09 | 513 | 514 | 513 | 514 | 400 | 514 |
2016-06-08 | 513 | 518 | 512 | 512 | 2,600 | 512 |
2016-06-07 | 513 | 514 | 511 | 511 | 1,400 | 511 |
2016-06-06 | 511 | 513 | 510 | 513 | 700 | 513 |
2016-06-03 | 511 | 514 | 511 | 512 | 1,200 | 512 |
2016-06-02 | 515 | 515 | 511 | 511 | 1,700 | 511 |
2016-06-01 | 511 | 511 | 510 | 510 | 600 | 510 |
2016-05-31 | 513 | 515 | 510 | 512 | 1,700 | 512 |
2016-05-30 | 514 | 514 | 512 | 514 | 1,100 | 514 |
2016-05-27 | 510 | 514 | 510 | 512 | 800 | 512 |
2016-05-26 | 515 | 515 | 513 | 513 | 400 | 513 |
2016-05-25 | 508 | 514 | 508 | 511 | 1,500 | 511 |
2016-05-24 | 507 | 510 | 507 | 508 | 1,200 | 508 |
2016-05-23 | 511 | 515 | 508 | 510 | 3,200 | 510 |
2016-05-20 | 513 | 513 | 509 | 511 | 1,000 | 511 |
2016-05-19 | 516 | 516 | 513 | 513 | 300 | 513 |
2016-05-18 | 513 | 516 | 513 | 513 | 700 | 513 |
2016-05-17 | 516 | 516 | 513 | 513 | 700 | 513 |
2016-05-16 | 509 | 518 | 509 | 514 | 3,400 | 514 |
2016-05-13 | 510 | 512 | 506 | 509 | 1,500 | 509 |
2016-05-12 | 518 | 518 | 510 | 510 | 7,600 | 510 |
2016-05-11 | 518 | 518 | 516 | 518 | 1,200 | 518 |
2016-05-10 | 515 | 516 | 512 | 513 | 1,100 | 513 |
2016-05-09 | 512 | 515 | 512 | 514 | 700 | 514 |
2016-05-06 | 514 | 517 | 512 | 512 | 1,000 | 512 |
2016-05-02 | 510 | 514 | 510 | 513 | 4,200 | 513 |
2016-04-28 | 510 | 519 | 510 | 513 | 4,800 | 513 |
2016-04-27 | 520 | 520 | 519 | 520 | 600 | 520 |
2016-04-26 | 521 | 522 | 518 | 520 | 1,100 | 520 |
2016-04-25 | 521 | 523 | 516 | 518 | 2,300 | 518 |
2016-04-22 | 521 | 521 | 515 | 518 | 5,100 | 518 |
2016-04-21 | 520 | 523 | 513 | 521 | 4,000 | 521 |
2016-04-20 | 522 | 522 | 514 | 521 | 2,500 | 521 |
2016-04-19 | 520 | 523 | 503 | 518 | 5,100 | 518 |
2016-04-18 | 534 | 537 | 518 | 518 | 10,600 | 518 |
2016-04-15 | 514 | 514 | 510 | 514 | 800 | 514 |
2016-04-14 | 515 | 517 | 515 | 515 | 2,800 | 515 |
2016-04-13 | 512 | 516 | 512 | 513 | 2,900 | 513 |
2016-04-12 | 505 | 511 | 504 | 511 | 3,000 | 511 |
2016-04-11 | 506 | 506 | 502 | 503 | 1,300 | 503 |
2016-04-08 | 495 | 501 | 495 | 501 | 1,600 | 501 |
2016-04-07 | 495 | 499 | 494 | 496 | 1,900 | 496 |
2016-04-06 | 491 | 497 | 491 | 495 | 3,100 | 495 |
2016-04-05 | 498 | 500 | 493 | 493 | 3,500 | 493 |
2016-04-04 | 496 | 503 | 493 | 501 | 6,200 | 501 |
2016-04-01 | 507 | 507 | 498 | 505 | 6,300 | 505 |
2016-03-31 | 509 | 513 | 505 | 507 | 4,800 | 507 |
2016-03-30 | 512 | 513 | 508 | 509 | 2,600 | 509 |
2016-03-29 | 507 | 513 | 507 | 512 | 2,100 | 512 |
2016-03-28 | 512 | 513 | 506 | 509 | 8,200 | 509 |
2016-03-25 | 514 | 514 | 510 | 512 | 4,100 | 512 |
2016-03-24 | 515 | 516 | 512 | 514 | 2,900 | 514 |
2016-03-23 | 513 | 515 | 511 | 514 | 4,400 | 514 |
2016-03-22 | 516 | 518 | 511 | 516 | 5,200 | 516 |
2016-03-18 | 520 | 522 | 518 | 518 | 3,900 | 518 |
2016-03-17 | 522 | 523 | 517 | 522 | 3,000 | 522 |
2016-03-16 | 522 | 524 | 521 | 524 | 2,800 | 524 |
2016-03-15 | 527 | 528 | 524 | 524 | 3,200 | 524 |
2016-03-14 | 513 | 526 | 513 | 526 | 7,200 | 526 |
2016-03-11 | 508 | 513 | 508 | 513 | 1,200 | 513 |
2016-03-10 | 508 | 512 | 508 | 510 | 700 | 510 |
2016-03-09 | 514 | 516 | 505 | 513 | 2,400 | 513 |
2016-03-08 | 517 | 519 | 512 | 514 | 2,100 | 514 |
2016-03-07 | 510 | 520 | 508 | 516 | 3,400 | 516 |
2016-03-04 | 502 | 508 | 502 | 504 | 4,600 | 504 |
2016-03-03 | 505 | 510 | 500 | 501 | 9,300 | 501 |
2016-03-02 | 515 | 516 | 508 | 510 | 6,300 | 510 |
2016-03-01 | 520 | 520 | 513 | 515 | 5,700 | 515 |
2016-02-29 | 531 | 531 | 525 | 525 | 5,600 | 525 |
2016-02-26 | 537 | 537 | 530 | 531 | 4,400 | 531 |
2016-02-25 | 532 | 538 | 526 | 535 | 24,600 | 535 |
2016-02-24 | 561 | 579 | 561 | 577 | 16,100 | 577 |
2016-02-23 | 567 | 569 | 564 | 568 | 7,800 | 568 |
2016-02-22 | 563 | 568 | 561 | 568 | 5,800 | 568 |
2016-02-19 | 562 | 564 | 559 | 563 | 4,900 | 563 |
2016-02-18 | 558 | 561 | 558 | 561 | 4,600 | 561 |
2016-02-17 | 555 | 560 | 555 | 556 | 4,100 | 556 |
2016-02-16 | 560 | 563 | 556 | 556 | 5,400 | 556 |
2016-02-15 | 557 | 560 | 551 | 559 | 10,300 | 559 |
2016-02-12 | 555 | 568 | 551 | 554 | 10,000 | 554 |
2016-02-10 | 578 | 579 | 571 | 572 | 5,500 | 572 |
2016-02-09 | 583 | 584 | 579 | 580 | 2,400 | 580 |
2016-02-08 | 582 | 584 | 580 | 584 | 3,400 | 584 |
2016-02-05 | 580 | 586 | 579 | 582 | 4,400 | 582 |
2016-02-04 | 586 | 586 | 580 | 586 | 3,400 | 586 |
2016-02-03 | 586 | 589 | 585 | 586 | 4,200 | 586 |
2016-02-02 | 596 | 596 | 585 | 586 | 8,800 | 586 |
2016-02-01 | 579 | 599 | 579 | 599 | 12,400 | 599 |
2016-01-29 | 575 | 579 | 571 | 577 | 4,600 | 577 |
2016-01-28 | 577 | 579 | 575 | 575 | 3,100 | 575 |
2016-01-27 | 565 | 579 | 565 | 579 | 4,800 | 579 |
2016-01-26 | 562 | 565 | 556 | 564 | 5,400 | 564 |
2016-01-25 | 557 | 558 | 555 | 556 | 4,400 | 556 |
2016-01-22 | 550 | 555 | 549 | 551 | 4,700 | 551 |
2016-01-21 | 550 | 550 | 546 | 547 | 9,300 | 547 |
2016-01-20 | 566 | 566 | 555 | 555 | 5,600 | 555 |
2016-01-19 | 564 | 568 | 564 | 567 | 3,600 | 567 |
2016-01-18 | 566 | 572 | 563 | 572 | 7,200 | 572 |
2016-01-15 | 588 | 588 | 580 | 581 | 2,200 | 581 |
2016-01-14 | 591 | 591 | 578 | 578 | 5,900 | 578 |
2016-01-13 | 582 | 594 | 581 | 592 | 4,200 | 592 |
2016-01-12 | 580 | 587 | 580 | 580 | 9,000 | 580 |
2016-01-08 | 591 | 594 | 588 | 593 | 3,500 | 593 |
2016-01-07 | 600 | 600 | 590 | 593 | 6,500 | 593 |
2016-01-06 | 598 | 600 | 596 | 600 | 4,500 | 600 |
2016-01-05 | 595 | 602 | 595 | 600 | 6,100 | 600 |
2016-01-04 | 600 | 607 | 600 | 603 | 8,700 | 603 |
分割・併合履歴 : なし