2300 (株)きょくとう の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 616 | 619 | 615 | 619 | 3,900 | 619 |
2019-12-27 | 614 | 619 | 610 | 617 | 3,600 | 617 |
2019-12-26 | 615 | 615 | 605 | 610 | 3,600 | 610 |
2019-12-25 | 620 | 620 | 610 | 610 | 4,900 | 610 |
2019-12-24 | 619 | 620 | 614 | 620 | 4,200 | 620 |
2019-12-23 | 611 | 615 | 610 | 614 | 4,300 | 614 |
2019-12-20 | 607 | 610 | 607 | 608 | 4,000 | 608 |
2019-12-19 | 607 | 610 | 607 | 610 | 1,100 | 610 |
2019-12-18 | 605 | 607 | 605 | 607 | 1,200 | 607 |
2019-12-17 | 607 | 610 | 606 | 607 | 5,800 | 607 |
2019-12-16 | 606 | 611 | 603 | 607 | 5,100 | 607 |
2019-12-13 | 601 | 604 | 601 | 601 | 2,700 | 601 |
2019-12-12 | 600 | 602 | 598 | 601 | 3,500 | 601 |
2019-12-11 | 599 | 599 | 595 | 598 | 1,900 | 598 |
2019-12-10 | 597 | 600 | 596 | 600 | 2,400 | 600 |
2019-12-09 | 594 | 597 | 594 | 596 | 2,100 | 596 |
2019-12-06 | 596 | 597 | 592 | 593 | 2,100 | 593 |
2019-12-05 | 600 | 600 | 595 | 599 | 2,800 | 599 |
2019-12-04 | 598 | 599 | 594 | 599 | 2,700 | 599 |
2019-12-03 | 588 | 599 | 588 | 599 | 5,900 | 599 |
2019-12-02 | 586 | 588 | 585 | 588 | 3,500 | 588 |
2019-11-29 | 588 | 588 | 581 | 581 | 3,600 | 581 |
2019-11-28 | 580 | 587 | 580 | 587 | 2,200 | 587 |
2019-11-27 | 580 | 580 | 580 | 580 | 300 | 580 |
2019-11-26 | 585 | 586 | 580 | 580 | 2,400 | 580 |
2019-11-25 | 579 | 580 | 576 | 578 | 2,000 | 578 |
2019-11-22 | 575 | 575 | 574 | 575 | 1,400 | 575 |
2019-11-21 | 576 | 577 | 574 | 574 | 1,300 | 574 |
2019-11-20 | 576 | 582 | 575 | 575 | 1,700 | 575 |
2019-11-19 | 582 | 583 | 575 | 575 | 2,900 | 575 |
2019-11-18 | 587 | 587 | 585 | 585 | 2,000 | 585 |
2019-11-15 | 589 | 589 | 588 | 588 | 1,800 | 588 |
2019-11-14 | 585 | 590 | 585 | 589 | 4,600 | 589 |
2019-11-13 | 582 | 584 | 582 | 584 | 1,200 | 584 |
2019-11-12 | 577 | 586 | 576 | 576 | 5,400 | 576 |
2019-11-11 | 575 | 576 | 572 | 576 | 1,600 | 576 |
2019-11-08 | 576 | 576 | 575 | 575 | 800 | 575 |
2019-11-07 | 576 | 577 | 575 | 577 | 1,800 | 577 |
2019-11-06 | 583 | 583 | 577 | 582 | 2,800 | 582 |
2019-11-05 | 590 | 592 | 583 | 583 | 4,500 | 583 |
2019-11-01 | 591 | 594 | 590 | 590 | 1,200 | 590 |
2019-10-31 | 588 | 594 | 588 | 593 | 5,100 | 593 |
2019-10-30 | 586 | 586 | 584 | 585 | 2,400 | 585 |
2019-10-29 | 584 | 590 | 584 | 588 | 3,000 | 588 |
2019-10-28 | 584 | 589 | 583 | 583 | 3,400 | 583 |
2019-10-25 | 582 | 586 | 581 | 583 | 1,000 | 583 |
2019-10-24 | 590 | 590 | 585 | 585 | 3,900 | 585 |
2019-10-23 | 580 | 594 | 580 | 593 | 11,800 | 593 |
2019-10-21 | 579 | 580 | 575 | 579 | 3,700 | 579 |
2019-10-18 | 577 | 578 | 575 | 577 | 1,700 | 577 |
2019-10-17 | 575 | 578 | 571 | 578 | 5,500 | 578 |
2019-10-16 | 570 | 574 | 570 | 571 | 1,600 | 571 |
2019-10-15 | 571 | 572 | 569 | 570 | 3,800 | 570 |
2019-10-11 | 567 | 569 | 566 | 569 | 1,200 | 569 |
2019-10-10 | 564 | 567 | 564 | 567 | 1,000 | 567 |
2019-10-09 | 559 | 569 | 558 | 569 | 3,600 | 569 |
2019-10-08 | 561 | 561 | 558 | 560 | 1,700 | 560 |
2019-10-07 | 562 | 562 | 557 | 559 | 5,200 | 559 |
2019-10-04 | 560 | 585 | 546 | 565 | 23,400 | 565 |
2019-10-03 | 553 | 556 | 553 | 554 | 2,400 | 554 |
2019-10-02 | 556 | 558 | 546 | 553 | 3,400 | 553 |
2019-10-01 | 554 | 555 | 547 | 554 | 6,300 | 554 |
2019-09-30 | 550 | 552 | 544 | 551 | 4,500 | 551 |
2019-09-27 | 548 | 555 | 548 | 552 | 3,300 | 552 |
2019-09-26 | 545 | 548 | 545 | 548 | 900 | 548 |
2019-09-25 | 540 | 544 | 540 | 544 | 1,100 | 544 |
2019-09-24 | 541 | 543 | 540 | 541 | 1,500 | 541 |
2019-09-20 | 542 | 547 | 541 | 541 | 1,500 | 541 |
2019-09-19 | 548 | 550 | 547 | 547 | 1,500 | 547 |
2019-09-18 | 560 | 560 | 555 | 556 | 2,400 | 556 |
2019-09-17 | 546 | 564 | 546 | 560 | 7,600 | 560 |
2019-09-13 | 545 | 546 | 545 | 546 | 900 | 546 |
2019-09-12 | 544 | 548 | 544 | 545 | 2,000 | 545 |
2019-09-11 | 543 | 544 | 543 | 544 | 500 | 544 |
2019-09-10 | 543 | 543 | 539 | 540 | 1,100 | 540 |
2019-09-09 | 545 | 546 | 543 | 543 | 1,400 | 543 |
2019-09-06 | 544 | 545 | 543 | 545 | 600 | 545 |
2019-09-05 | 543 | 545 | 542 | 543 | 900 | 543 |
2019-09-04 | 542 | 544 | 542 | 544 | 900 | 544 |
2019-09-03 | 540 | 543 | 540 | 543 | 1,100 | 543 |
2019-09-02 | 539 | 543 | 539 | 540 | 700 | 540 |
2019-08-30 | 531 | 537 | 531 | 532 | 600 | 532 |
2019-08-29 | 529 | 537 | 529 | 530 | 2,500 | 530 |
2019-08-28 | 548 | 548 | 540 | 544 | 1,400 | 544 |
2019-08-27 | 545 | 549 | 542 | 549 | 2,600 | 549 |
2019-08-26 | 538 | 544 | 538 | 544 | 700 | 544 |
2019-08-23 | 542 | 545 | 540 | 545 | 1,500 | 545 |
2019-08-22 | 543 | 545 | 543 | 544 | 600 | 544 |
2019-08-21 | 538 | 541 | 538 | 541 | 600 | 541 |
2019-08-20 | 542 | 542 | 538 | 538 | 1,900 | 538 |
2019-08-19 | 541 | 541 | 539 | 539 | 700 | 539 |
2019-08-16 | 535 | 539 | 535 | 538 | 3,100 | 538 |
2019-08-15 | 535 | 537 | 535 | 535 | 1,000 | 535 |
2019-08-14 | 533 | 539 | 533 | 535 | 2,200 | 535 |
2019-08-13 | 535 | 538 | 520 | 533 | 5,100 | 533 |
2019-08-09 | 543 | 543 | 532 | 535 | 800 | 535 |
2019-08-08 | 533 | 533 | 530 | 533 | 1,200 | 533 |
2019-08-07 | 539 | 539 | 532 | 532 | 1,800 | 532 |
2019-08-06 | 540 | 541 | 539 | 539 | 800 | 539 |
2019-08-05 | 541 | 542 | 540 | 540 | 400 | 540 |
2019-08-02 | 540 | 542 | 540 | 541 | 400 | 541 |
2019-08-01 | 542 | 543 | 540 | 540 | 2,200 | 540 |
2019-07-31 | 547 | 547 | 543 | 546 | 500 | 546 |
2019-07-30 | 544 | 547 | 544 | 547 | 300 | 547 |
2019-07-29 | 548 | 548 | 544 | 544 | 1,700 | 544 |
2019-07-26 | 546 | 548 | 546 | 546 | 900 | 546 |
2019-07-25 | 546 | 546 | 546 | 546 | 200 | 546 |
2019-07-24 | 546 | 546 | 544 | 544 | 1,100 | 544 |
2019-07-23 | 544 | 547 | 544 | 544 | 1,800 | 544 |
2019-07-22 | 549 | 549 | 546 | 548 | 800 | 548 |
2019-07-19 | 543 | 549 | 542 | 546 | 1,900 | 546 |
2019-07-18 | 549 | 551 | 543 | 543 | 2,600 | 543 |
2019-07-17 | 550 | 568 | 549 | 550 | 14,000 | 550 |
2019-07-16 | 545 | 550 | 545 | 550 | 5,500 | 550 |
2019-07-12 | 540 | 542 | 539 | 542 | 800 | 542 |
2019-07-11 | 539 | 540 | 537 | 539 | 1,100 | 539 |
2019-07-10 | 540 | 540 | 536 | 537 | 800 | 537 |
2019-07-09 | 537 | 539 | 534 | 539 | 1,400 | 539 |
2019-07-08 | 536 | 538 | 535 | 537 | 1,600 | 537 |
2019-07-05 | 530 | 535 | 530 | 535 | 2,100 | 535 |
2019-07-04 | 528 | 530 | 528 | 530 | 2,400 | 530 |
2019-07-03 | 530 | 531 | 528 | 530 | 8,200 | 530 |
2019-07-02 | 548 | 575 | 530 | 537 | 41,300 | 537 |
2019-07-01 | 535 | 543 | 535 | 543 | 2,300 | 543 |
2019-06-28 | 530 | 534 | 529 | 529 | 800 | 529 |
2019-06-27 | 525 | 528 | 525 | 528 | 300 | 528 |
2019-06-26 | 527 | 527 | 527 | 527 | 1,000 | 527 |
2019-06-25 | 531 | 531 | 526 | 526 | 300 | 526 |
2019-06-24 | 530 | 536 | 529 | 529 | 1,200 | 529 |
2019-06-21 | 524 | 535 | 524 | 535 | 1,500 | 535 |
2019-06-20 | 530 | 530 | 521 | 524 | 3,700 | 524 |
2019-06-19 | 532 | 539 | 530 | 530 | 2,700 | 530 |
2019-06-18 | 530 | 531 | 530 | 531 | 1,800 | 531 |
2019-06-17 | 544 | 544 | 538 | 538 | 1,600 | 538 |
2019-06-14 | 536 | 540 | 536 | 540 | 900 | 540 |
2019-06-13 | 533 | 546 | 533 | 545 | 6,300 | 545 |
2019-06-12 | 530 | 533 | 530 | 533 | 900 | 533 |
2019-06-11 | 531 | 532 | 530 | 532 | 2,300 | 532 |
2019-06-10 | 529 | 532 | 527 | 530 | 2,200 | 530 |
2019-06-07 | 528 | 528 | 523 | 523 | 300 | 523 |
2019-06-06 | 522 | 527 | 519 | 522 | 2,800 | 522 |
2019-06-05 | 520 | 523 | 520 | 521 | 1,200 | 521 |
2019-06-04 | 518 | 519 | 516 | 519 | 500 | 519 |
2019-06-03 | 520 | 520 | 518 | 518 | 1,200 | 518 |
2019-05-31 | 522 | 522 | 519 | 519 | 800 | 519 |
2019-05-30 | 520 | 520 | 520 | 520 | 200 | 520 |
2019-05-29 | 520 | 520 | 518 | 518 | 2,700 | 518 |
2019-05-28 | 531 | 531 | 521 | 530 | 2,300 | 530 |
2019-05-27 | 521 | 521 | 513 | 521 | 4,300 | 521 |
2019-05-24 | 520 | 523 | 520 | 523 | 700 | 523 |
2019-05-23 | 521 | 521 | 521 | 521 | 800 | 521 |
2019-05-22 | 523 | 523 | 521 | 521 | 1,200 | 521 |
2019-05-21 | 530 | 530 | 520 | 523 | 4,100 | 523 |
2019-05-20 | 537 | 538 | 520 | 520 | 4,600 | 520 |
2019-05-17 | 540 | 543 | 536 | 537 | 1,900 | 537 |
2019-05-16 | 548 | 548 | 541 | 541 | 1,400 | 541 |
2019-05-15 | 540 | 549 | 540 | 548 | 2,900 | 548 |
2019-05-14 | 531 | 540 | 530 | 540 | 4,400 | 540 |
2019-05-13 | 530 | 530 | 526 | 530 | 1,800 | 530 |
2019-05-10 | 527 | 529 | 527 | 529 | 900 | 529 |
2019-05-09 | 527 | 531 | 527 | 527 | 600 | 527 |
2019-05-08 | 528 | 528 | 527 | 527 | 800 | 527 |
2019-05-07 | 531 | 531 | 528 | 528 | 1,400 | 528 |
2019-04-26 | 527 | 531 | 527 | 530 | 2,000 | 530 |
2019-04-25 | 531 | 531 | 527 | 527 | 3,200 | 527 |
2019-04-24 | 529 | 532 | 529 | 531 | 800 | 531 |
2019-04-23 | 533 | 534 | 528 | 528 | 6,200 | 528 |
2019-04-22 | 535 | 535 | 535 | 535 | 500 | 535 |
2019-04-19 | 544 | 545 | 533 | 535 | 5,200 | 535 |
2019-04-18 | 546 | 546 | 544 | 545 | 600 | 545 |
2019-04-17 | 549 | 549 | 546 | 546 | 500 | 546 |
2019-04-16 | 546 | 550 | 546 | 549 | 2,800 | 549 |
2019-04-15 | 549 | 549 | 543 | 547 | 4,200 | 547 |
2019-04-12 | 528 | 554 | 528 | 543 | 13,700 | 543 |
2019-04-11 | 529 | 531 | 528 | 528 | 1,400 | 528 |
2019-04-10 | 530 | 530 | 528 | 529 | 1,200 | 529 |
2019-04-09 | 531 | 532 | 531 | 531 | 1,400 | 531 |
2019-04-08 | 534 | 537 | 525 | 531 | 8,600 | 531 |
2019-04-05 | 530 | 535 | 530 | 535 | 1,400 | 535 |
2019-04-04 | 533 | 538 | 530 | 530 | 3,400 | 530 |
2019-04-03 | 532 | 540 | 530 | 535 | 2,200 | 535 |
2019-04-02 | 547 | 549 | 532 | 532 | 11,900 | 532 |
2019-04-01 | 549 | 549 | 547 | 547 | 1,500 | 547 |
2019-03-29 | 553 | 554 | 546 | 546 | 1,300 | 546 |
2019-03-28 | 548 | 553 | 548 | 553 | 800 | 553 |
2019-03-27 | 547 | 556 | 547 | 550 | 2,300 | 550 |
2019-03-26 | 540 | 551 | 535 | 551 | 7,700 | 551 |
2019-03-25 | 543 | 543 | 531 | 540 | 8,800 | 540 |
2019-03-22 | 545 | 545 | 543 | 543 | 2,000 | 543 |
2019-03-20 | 546 | 548 | 543 | 545 | 3,000 | 545 |
2019-03-19 | 548 | 548 | 544 | 544 | 2,600 | 544 |
2019-03-18 | 546 | 548 | 545 | 545 | 1,800 | 545 |
2019-03-15 | 546 | 548 | 545 | 545 | 1,300 | 545 |
2019-03-14 | 547 | 552 | 546 | 546 | 1,700 | 546 |
2019-03-13 | 558 | 559 | 546 | 548 | 9,200 | 548 |
2019-03-12 | 536 | 561 | 535 | 559 | 9,800 | 559 |
2019-03-11 | 551 | 555 | 535 | 535 | 8,700 | 535 |
2019-03-08 | 563 | 563 | 550 | 550 | 3,300 | 550 |
2019-03-07 | 569 | 569 | 562 | 563 | 2,800 | 563 |
2019-03-06 | 572 | 572 | 568 | 570 | 3,900 | 570 |
2019-03-05 | 572 | 573 | 570 | 572 | 3,800 | 572 |
2019-03-04 | 572 | 575 | 570 | 572 | 3,400 | 572 |
2019-03-01 | 581 | 581 | 572 | 572 | 5,500 | 572 |
2019-02-28 | 579 | 582 | 576 | 580 | 4,400 | 580 |
2019-02-27 | 584 | 584 | 577 | 579 | 10,400 | 579 |
2019-02-26 | 592 | 596 | 581 | 585 | 38,000 | 585 |
2019-02-25 | 639 | 639 | 631 | 631 | 26,800 | 631 |
2019-02-22 | 626 | 633 | 625 | 632 | 6,400 | 632 |
2019-02-21 | 624 | 630 | 624 | 629 | 8,600 | 629 |
2019-02-20 | 630 | 632 | 628 | 632 | 6,100 | 632 |
2019-02-19 | 630 | 630 | 624 | 630 | 4,700 | 630 |
2019-02-18 | 625 | 631 | 625 | 630 | 5,100 | 630 |
2019-02-15 | 627 | 627 | 626 | 627 | 2,300 | 627 |
2019-02-14 | 621 | 628 | 621 | 627 | 2,100 | 627 |
2019-02-13 | 626 | 627 | 621 | 621 | 8,100 | 621 |
2019-02-12 | 629 | 629 | 626 | 627 | 4,600 | 627 |
2019-02-08 | 629 | 630 | 627 | 628 | 2,100 | 628 |
2019-02-07 | 629 | 629 | 627 | 628 | 1,600 | 628 |
2019-02-06 | 629 | 629 | 627 | 628 | 1,800 | 628 |
2019-02-05 | 628 | 629 | 625 | 629 | 2,900 | 629 |
2019-02-04 | 625 | 632 | 625 | 627 | 2,400 | 627 |
2019-02-01 | 624 | 629 | 622 | 623 | 6,000 | 623 |
2019-01-31 | 630 | 630 | 625 | 625 | 5,600 | 625 |
2019-01-30 | 637 | 638 | 629 | 631 | 3,500 | 631 |
2019-01-29 | 632 | 638 | 630 | 637 | 4,900 | 637 |
2019-01-28 | 632 | 637 | 630 | 637 | 3,900 | 637 |
2019-01-25 | 627 | 630 | 625 | 630 | 1,500 | 630 |
2019-01-24 | 628 | 630 | 623 | 624 | 3,300 | 624 |
2019-01-23 | 630 | 630 | 622 | 627 | 1,200 | 627 |
2019-01-22 | 635 | 635 | 629 | 630 | 1,400 | 630 |
2019-01-21 | 625 | 632 | 624 | 632 | 3,700 | 632 |
2019-01-18 | 624 | 624 | 622 | 624 | 1,600 | 624 |
2019-01-17 | 618 | 629 | 616 | 616 | 5,100 | 616 |
2019-01-16 | 606 | 618 | 604 | 618 | 3,600 | 618 |
2019-01-15 | 601 | 603 | 598 | 603 | 2,800 | 603 |
2019-01-11 | 603 | 604 | 595 | 595 | 6,900 | 595 |
2019-01-10 | 601 | 605 | 601 | 602 | 1,800 | 602 |
2019-01-09 | 597 | 605 | 597 | 598 | 3,500 | 598 |
2019-01-08 | 600 | 619 | 596 | 596 | 13,000 | 596 |
2019-01-07 | 595 | 607 | 590 | 594 | 6,400 | 594 |
2019-01-04 | 582 | 590 | 570 | 590 | 8,300 | 590 |
分割・併合履歴 : なし