2300 (株)きょくとう の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 759 | 759 | 710 | 715 | 78,600 | 715 |
2017-12-28 | 720 | 746 | 716 | 745 | 52,100 | 745 |
2017-12-27 | 710 | 754 | 709 | 745 | 40,800 | 745 |
2017-12-26 | 700 | 710 | 698 | 709 | 9,400 | 709 |
2017-12-25 | 697 | 700 | 688 | 699 | 7,500 | 699 |
2017-12-22 | 676 | 688 | 676 | 688 | 6,100 | 688 |
2017-12-21 | 681 | 681 | 670 | 675 | 15,700 | 675 |
2017-12-20 | 680 | 681 | 679 | 679 | 5,900 | 679 |
2017-12-19 | 680 | 681 | 678 | 679 | 4,900 | 679 |
2017-12-18 | 680 | 684 | 678 | 679 | 13,700 | 679 |
2017-12-15 | 692 | 692 | 679 | 679 | 9,500 | 679 |
2017-12-14 | 686 | 686 | 682 | 685 | 6,100 | 685 |
2017-12-13 | 691 | 701 | 684 | 686 | 10,700 | 686 |
2017-12-12 | 693 | 702 | 691 | 691 | 9,600 | 691 |
2017-12-11 | 700 | 700 | 692 | 694 | 7,400 | 694 |
2017-12-08 | 695 | 705 | 695 | 700 | 3,500 | 700 |
2017-12-07 | 703 | 703 | 681 | 695 | 9,300 | 695 |
2017-12-06 | 708 | 717 | 699 | 701 | 6,200 | 701 |
2017-12-05 | 711 | 713 | 697 | 713 | 5,000 | 713 |
2017-12-04 | 720 | 720 | 702 | 711 | 14,500 | 711 |
2017-12-01 | 718 | 719 | 711 | 717 | 5,500 | 717 |
2017-11-30 | 731 | 731 | 711 | 719 | 7,200 | 719 |
2017-11-29 | 705 | 737 | 705 | 731 | 17,700 | 731 |
2017-11-28 | 708 | 710 | 697 | 705 | 4,300 | 705 |
2017-11-27 | 707 | 709 | 701 | 707 | 4,100 | 707 |
2017-11-24 | 700 | 702 | 696 | 697 | 3,000 | 697 |
2017-11-22 | 695 | 700 | 695 | 696 | 3,500 | 696 |
2017-11-21 | 690 | 699 | 684 | 695 | 2,700 | 695 |
2017-11-20 | 698 | 698 | 694 | 694 | 900 | 694 |
2017-11-17 | 700 | 703 | 696 | 698 | 4,800 | 698 |
2017-11-16 | 680 | 697 | 678 | 696 | 3,300 | 696 |
2017-11-15 | 700 | 700 | 665 | 681 | 10,000 | 681 |
2017-11-13 | 696 | 696 | 688 | 690 | 3,700 | 690 |
2017-11-10 | 681 | 698 | 679 | 698 | 2,900 | 698 |
2017-11-09 | 698 | 702 | 684 | 684 | 4,900 | 684 |
2017-11-08 | 704 | 705 | 686 | 696 | 7,300 | 696 |
2017-11-07 | 694 | 709 | 692 | 707 | 13,100 | 707 |
2017-11-06 | 673 | 693 | 673 | 689 | 15,900 | 689 |
2017-11-02 | 672 | 673 | 668 | 671 | 2,900 | 671 |
2017-11-01 | 671 | 672 | 667 | 669 | 3,800 | 669 |
2017-10-31 | 660 | 669 | 657 | 667 | 9,800 | 667 |
2017-10-30 | 661 | 661 | 657 | 658 | 4,300 | 658 |
2017-10-27 | 659 | 663 | 658 | 658 | 4,200 | 658 |
2017-10-26 | 663 | 665 | 657 | 657 | 2,200 | 657 |
2017-10-25 | 668 | 669 | 655 | 660 | 6,000 | 660 |
2017-10-24 | 655 | 670 | 654 | 670 | 5,000 | 670 |
2017-10-23 | 654 | 655 | 650 | 654 | 2,300 | 654 |
2017-10-20 | 650 | 650 | 641 | 650 | 4,800 | 650 |
2017-10-19 | 654 | 654 | 651 | 653 | 1,500 | 653 |
2017-10-18 | 651 | 654 | 650 | 654 | 1,000 | 654 |
2017-10-17 | 657 | 657 | 644 | 649 | 7,100 | 649 |
2017-10-16 | 664 | 664 | 656 | 657 | 3,000 | 657 |
2017-10-13 | 656 | 657 | 640 | 654 | 7,800 | 654 |
2017-10-12 | 659 | 664 | 657 | 657 | 5,900 | 657 |
2017-10-11 | 654 | 659 | 652 | 656 | 2,300 | 656 |
2017-10-10 | 651 | 653 | 650 | 652 | 2,900 | 652 |
2017-10-06 | 654 | 662 | 654 | 655 | 7,200 | 655 |
2017-10-05 | 648 | 654 | 646 | 654 | 3,100 | 654 |
2017-10-04 | 650 | 655 | 646 | 646 | 6,600 | 646 |
2017-10-03 | 654 | 654 | 640 | 647 | 6,200 | 647 |
2017-10-02 | 638 | 657 | 636 | 648 | 14,500 | 648 |
2017-09-29 | 680 | 680 | 630 | 636 | 47,700 | 636 |
2017-09-28 | 658 | 677 | 658 | 677 | 20,000 | 677 |
2017-09-27 | 657 | 658 | 646 | 658 | 11,500 | 658 |
2017-09-26 | 650 | 650 | 640 | 641 | 13,500 | 641 |
2017-09-25 | 637 | 647 | 637 | 644 | 5,100 | 644 |
2017-09-22 | 639 | 639 | 634 | 635 | 1,700 | 635 |
2017-09-21 | 639 | 641 | 634 | 634 | 6,700 | 634 |
2017-09-20 | 631 | 640 | 631 | 638 | 3,100 | 638 |
2017-09-19 | 633 | 637 | 625 | 630 | 6,400 | 630 |
2017-09-15 | 625 | 632 | 625 | 632 | 2,800 | 632 |
2017-09-14 | 625 | 631 | 625 | 631 | 11,700 | 631 |
2017-09-13 | 625 | 625 | 625 | 625 | 200 | 625 |
2017-09-12 | 621 | 626 | 621 | 625 | 3,900 | 625 |
2017-09-11 | 620 | 623 | 620 | 621 | 1,200 | 621 |
2017-09-08 | 623 | 624 | 621 | 622 | 1,700 | 622 |
2017-09-07 | 625 | 625 | 624 | 625 | 1,600 | 625 |
2017-09-06 | 628 | 628 | 626 | 626 | 1,500 | 626 |
2017-09-05 | 639 | 639 | 627 | 631 | 7,400 | 631 |
2017-09-04 | 636 | 637 | 633 | 637 | 2,600 | 637 |
2017-09-01 | 634 | 637 | 633 | 636 | 2,300 | 636 |
2017-08-31 | 632 | 634 | 628 | 634 | 2,600 | 634 |
2017-08-30 | 626 | 629 | 626 | 629 | 700 | 629 |
2017-08-29 | 625 | 627 | 622 | 626 | 1,400 | 626 |
2017-08-28 | 626 | 630 | 622 | 629 | 5,300 | 629 |
2017-08-25 | 622 | 630 | 621 | 626 | 2,600 | 626 |
2017-08-24 | 639 | 639 | 614 | 626 | 14,000 | 626 |
2017-08-23 | 640 | 640 | 638 | 638 | 700 | 638 |
2017-08-22 | 641 | 641 | 638 | 640 | 3,300 | 640 |
2017-08-21 | 638 | 644 | 638 | 641 | 5,400 | 641 |
2017-08-18 | 636 | 637 | 632 | 637 | 2,300 | 637 |
2017-08-17 | 632 | 634 | 627 | 633 | 3,200 | 633 |
2017-08-16 | 627 | 636 | 627 | 632 | 6,200 | 632 |
2017-08-15 | 626 | 635 | 624 | 629 | 6,600 | 629 |
2017-08-14 | 619 | 630 | 618 | 626 | 3,500 | 626 |
2017-08-10 | 623 | 625 | 622 | 622 | 900 | 622 |
2017-08-09 | 630 | 630 | 622 | 626 | 3,400 | 626 |
2017-08-08 | 630 | 630 | 626 | 629 | 2,500 | 629 |
2017-08-07 | 630 | 630 | 628 | 630 | 1,800 | 630 |
2017-08-04 | 631 | 631 | 629 | 629 | 1,100 | 629 |
2017-08-03 | 630 | 635 | 626 | 631 | 2,500 | 631 |
2017-08-02 | 626 | 633 | 626 | 626 | 1,800 | 626 |
2017-08-01 | 627 | 629 | 624 | 625 | 2,700 | 625 |
2017-07-31 | 632 | 633 | 627 | 631 | 2,300 | 631 |
2017-07-28 | 636 | 636 | 625 | 629 | 7,100 | 629 |
2017-07-27 | 636 | 637 | 632 | 637 | 1,600 | 637 |
2017-07-26 | 635 | 636 | 633 | 636 | 3,200 | 636 |
2017-07-25 | 634 | 634 | 631 | 634 | 3,500 | 634 |
2017-07-24 | 628 | 634 | 627 | 633 | 7,300 | 633 |
2017-07-21 | 628 | 628 | 624 | 624 | 1,300 | 624 |
2017-07-20 | 626 | 627 | 621 | 624 | 2,000 | 624 |
2017-07-19 | 627 | 627 | 623 | 623 | 2,400 | 623 |
2017-07-18 | 617 | 626 | 617 | 626 | 3,000 | 626 |
2017-07-14 | 619 | 620 | 617 | 617 | 1,200 | 617 |
2017-07-13 | 626 | 626 | 614 | 619 | 7,700 | 619 |
2017-07-12 | 632 | 632 | 620 | 625 | 8,700 | 625 |
2017-07-11 | 628 | 630 | 626 | 630 | 3,300 | 630 |
2017-07-10 | 623 | 628 | 623 | 625 | 3,500 | 625 |
2017-07-07 | 625 | 626 | 621 | 621 | 2,000 | 621 |
2017-07-06 | 621 | 628 | 619 | 628 | 6,600 | 628 |
2017-07-05 | 624 | 624 | 619 | 619 | 3,400 | 619 |
2017-07-04 | 633 | 633 | 619 | 619 | 7,600 | 619 |
2017-07-03 | 632 | 636 | 630 | 631 | 12,800 | 631 |
2017-06-30 | 612 | 660 | 610 | 637 | 52,900 | 637 |
2017-06-29 | 608 | 614 | 601 | 614 | 5,800 | 614 |
2017-06-28 | 603 | 608 | 601 | 608 | 2,500 | 608 |
2017-06-27 | 605 | 607 | 595 | 607 | 6,600 | 607 |
2017-06-26 | 599 | 604 | 599 | 603 | 3,800 | 603 |
2017-06-23 | 608 | 608 | 604 | 608 | 2,900 | 608 |
2017-06-22 | 607 | 608 | 603 | 608 | 3,100 | 608 |
2017-06-21 | 614 | 615 | 597 | 608 | 9,500 | 608 |
2017-06-20 | 617 | 617 | 610 | 612 | 2,200 | 612 |
2017-06-19 | 608 | 620 | 602 | 617 | 15,600 | 617 |
2017-06-16 | 597 | 600 | 597 | 598 | 4,900 | 598 |
2017-06-15 | 596 | 596 | 594 | 596 | 1,900 | 596 |
2017-06-14 | 594 | 596 | 594 | 596 | 1,600 | 596 |
2017-06-13 | 594 | 595 | 591 | 593 | 5,600 | 593 |
2017-06-12 | 590 | 593 | 590 | 593 | 2,800 | 593 |
2017-06-09 | 594 | 595 | 589 | 590 | 2,900 | 590 |
2017-06-08 | 596 | 596 | 590 | 594 | 7,000 | 594 |
2017-06-07 | 592 | 598 | 591 | 596 | 2,700 | 596 |
2017-06-06 | 600 | 600 | 592 | 592 | 6,000 | 592 |
2017-06-05 | 596 | 600 | 593 | 596 | 4,400 | 596 |
2017-06-02 | 608 | 609 | 584 | 590 | 24,000 | 590 |
2017-06-01 | 587 | 587 | 584 | 584 | 2,000 | 584 |
2017-05-31 | 589 | 590 | 587 | 587 | 1,300 | 587 |
2017-05-30 | 588 | 590 | 587 | 589 | 700 | 589 |
2017-05-29 | 590 | 591 | 588 | 588 | 1,600 | 588 |
2017-05-26 | 587 | 589 | 586 | 588 | 1,200 | 588 |
2017-05-25 | 583 | 587 | 583 | 587 | 2,300 | 587 |
2017-05-24 | 585 | 586 | 582 | 583 | 2,500 | 583 |
2017-05-23 | 590 | 590 | 585 | 585 | 1,700 | 585 |
2017-05-22 | 590 | 591 | 584 | 588 | 2,500 | 588 |
2017-05-19 | 581 | 595 | 581 | 587 | 5,000 | 587 |
2017-05-18 | 580 | 585 | 578 | 581 | 3,900 | 581 |
2017-05-17 | 580 | 582 | 580 | 582 | 2,300 | 582 |
2017-05-16 | 576 | 579 | 576 | 579 | 2,200 | 579 |
2017-05-15 | 575 | 578 | 575 | 578 | 3,300 | 578 |
2017-05-12 | 577 | 577 | 573 | 575 | 4,900 | 575 |
2017-05-11 | 574 | 576 | 574 | 575 | 1,900 | 575 |
2017-05-10 | 577 | 577 | 574 | 574 | 800 | 574 |
2017-05-09 | 581 | 582 | 570 | 573 | 8,700 | 573 |
2017-05-08 | 579 | 582 | 578 | 580 | 6,100 | 580 |
2017-05-02 | 582 | 583 | 581 | 581 | 900 | 581 |
2017-05-01 | 580 | 583 | 579 | 579 | 2,600 | 579 |
2017-04-28 | 575 | 579 | 575 | 577 | 6,700 | 577 |
2017-04-27 | 575 | 578 | 575 | 575 | 1,500 | 575 |
2017-04-26 | 574 | 575 | 573 | 575 | 4,300 | 575 |
2017-04-25 | 571 | 574 | 571 | 571 | 1,100 | 571 |
2017-04-24 | 568 | 574 | 568 | 571 | 1,100 | 571 |
2017-04-21 | 564 | 570 | 564 | 568 | 1,600 | 568 |
2017-04-20 | 563 | 564 | 563 | 564 | 1,500 | 564 |
2017-04-19 | 563 | 566 | 563 | 566 | 700 | 566 |
2017-04-18 | 564 | 568 | 561 | 563 | 1,800 | 563 |
2017-04-17 | 565 | 565 | 552 | 562 | 6,600 | 562 |
2017-04-14 | 558 | 627 | 555 | 566 | 44,600 | 566 |
2017-04-13 | 568 | 570 | 549 | 558 | 5,400 | 558 |
2017-04-12 | 583 | 586 | 560 | 578 | 11,000 | 578 |
2017-04-11 | 590 | 590 | 580 | 583 | 1,500 | 583 |
2017-04-10 | 578 | 590 | 576 | 590 | 4,500 | 590 |
2017-04-07 | 573 | 578 | 572 | 578 | 3,200 | 578 |
2017-04-06 | 590 | 590 | 576 | 576 | 1,500 | 576 |
2017-04-05 | 585 | 590 | 585 | 590 | 1,200 | 590 |
2017-04-04 | 596 | 596 | 584 | 589 | 1,100 | 589 |
2017-04-03 | 600 | 600 | 597 | 597 | 800 | 597 |
2017-03-31 | 598 | 602 | 596 | 600 | 5,900 | 600 |
2017-03-30 | 590 | 598 | 585 | 598 | 6,000 | 598 |
2017-03-29 | 576 | 590 | 576 | 590 | 4,600 | 590 |
2017-03-28 | 578 | 579 | 576 | 576 | 1,800 | 576 |
2017-03-27 | 579 | 580 | 577 | 577 | 3,400 | 577 |
2017-03-24 | 582 | 582 | 579 | 580 | 2,700 | 580 |
2017-03-23 | 581 | 582 | 580 | 581 | 1,400 | 581 |
2017-03-22 | 583 | 584 | 581 | 582 | 1,400 | 582 |
2017-03-21 | 582 | 584 | 582 | 582 | 2,700 | 582 |
2017-03-17 | 582 | 582 | 581 | 582 | 1,800 | 582 |
2017-03-16 | 584 | 584 | 581 | 582 | 3,700 | 582 |
2017-03-15 | 590 | 590 | 584 | 584 | 2,500 | 584 |
2017-03-14 | 585 | 592 | 585 | 590 | 5,900 | 590 |
2017-03-13 | 582 | 588 | 582 | 585 | 2,700 | 585 |
2017-03-10 | 582 | 586 | 582 | 585 | 5,500 | 585 |
2017-03-09 | 587 | 591 | 587 | 589 | 1,700 | 589 |
2017-03-08 | 587 | 591 | 586 | 587 | 3,300 | 587 |
2017-03-07 | 588 | 590 | 587 | 588 | 3,900 | 588 |
2017-03-06 | 590 | 591 | 588 | 590 | 4,100 | 590 |
2017-03-03 | 593 | 593 | 590 | 590 | 2,000 | 590 |
2017-03-02 | 590 | 593 | 590 | 592 | 3,900 | 592 |
2017-03-01 | 591 | 592 | 589 | 590 | 4,500 | 590 |
2017-02-28 | 594 | 596 | 589 | 596 | 6,800 | 596 |
2017-02-27 | 608 | 609 | 572 | 597 | 30,000 | 597 |
2017-02-24 | 606 | 616 | 606 | 610 | 46,800 | 610 |
2017-02-23 | 648 | 652 | 641 | 650 | 37,200 | 650 |
2017-02-22 | 639 | 646 | 637 | 645 | 18,600 | 645 |
2017-02-21 | 637 | 638 | 636 | 638 | 10,200 | 638 |
2017-02-20 | 634 | 637 | 634 | 637 | 5,700 | 637 |
2017-02-17 | 635 | 638 | 634 | 634 | 4,900 | 634 |
2017-02-16 | 637 | 637 | 634 | 636 | 3,600 | 636 |
2017-02-15 | 637 | 638 | 636 | 637 | 4,400 | 637 |
2017-02-14 | 636 | 638 | 636 | 637 | 7,200 | 637 |
2017-02-13 | 633 | 636 | 630 | 636 | 7,500 | 636 |
2017-02-10 | 630 | 632 | 626 | 632 | 7,100 | 632 |
2017-02-09 | 630 | 633 | 630 | 631 | 2,800 | 631 |
2017-02-08 | 630 | 637 | 626 | 630 | 13,100 | 630 |
2017-02-07 | 633 | 634 | 631 | 633 | 4,900 | 633 |
2017-02-06 | 633 | 635 | 632 | 633 | 9,700 | 633 |
2017-02-03 | 626 | 632 | 626 | 632 | 19,300 | 632 |
2017-02-02 | 628 | 628 | 625 | 625 | 3,900 | 625 |
2017-02-01 | 623 | 627 | 622 | 627 | 3,200 | 627 |
2017-01-31 | 623 | 626 | 622 | 626 | 4,400 | 626 |
2017-01-30 | 626 | 628 | 623 | 626 | 6,500 | 626 |
2017-01-27 | 626 | 629 | 626 | 626 | 6,900 | 626 |
2017-01-26 | 627 | 628 | 625 | 628 | 3,700 | 628 |
2017-01-25 | 627 | 628 | 620 | 626 | 4,600 | 626 |
2017-01-24 | 624 | 625 | 616 | 625 | 5,800 | 625 |
2017-01-23 | 624 | 624 | 618 | 623 | 5,400 | 623 |
2017-01-20 | 619 | 620 | 616 | 620 | 4,100 | 620 |
2017-01-19 | 611 | 622 | 611 | 618 | 4,500 | 618 |
2017-01-18 | 607 | 610 | 605 | 610 | 3,300 | 610 |
2017-01-17 | 624 | 624 | 610 | 611 | 6,100 | 611 |
2017-01-16 | 629 | 629 | 615 | 621 | 5,200 | 621 |
2017-01-13 | 620 | 629 | 620 | 620 | 6,700 | 620 |
2017-01-12 | 620 | 622 | 620 | 621 | 5,200 | 621 |
2017-01-11 | 620 | 622 | 617 | 620 | 7,600 | 620 |
2017-01-10 | 619 | 620 | 614 | 617 | 14,300 | 617 |
2017-01-06 | 616 | 617 | 602 | 613 | 16,900 | 613 |
2017-01-05 | 614 | 617 | 612 | 617 | 9,200 | 617 |
2017-01-04 | 628 | 631 | 611 | 618 | 32,800 | 618 |
分割・併合履歴 : なし