2300 (株)きょくとうの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	500	500	497	498	2,500	498
2021-12-29	497	500	496	500	3,200	500
2021-12-28	492	496	490	496	3,800	496
2021-12-27	492	492	490	491	3,800	491
2021-12-24	493	498	491	492	2,600	492
2021-12-23	495	495	493	493	1,300	493
2021-12-22	493	497	493	497	700	497
2021-12-21	493	497	493	497	2,000	497
2021-12-20	496	496	494	494	2,000	494
2021-12-17	497	497	494	494	1,200	494
2021-12-16	499	500	496	496	3,900	496
2021-12-15	499	499	498	499	1,200	499
2021-12-14	498	499	498	498	1,900	498
2021-12-13	497	498	493	498	2,000	498
2021-12-10	495	498	493	498	3,700	498
2021-12-09	492	497	492	494	1,900	494
2021-12-08	497	497	494	494	1,400	494
2021-12-07	496	497	494	497	600	497
2021-12-06	497	497	492	493	1,200	493
2021-12-03	494	496	491	492	1,400	492
2021-12-02	497	497	491	491	2,000	491
2021-12-01	494	495	489	495	2,700	495
2021-11-30	494	494	489	493	2,300	493
2021-11-29	492	493	489	489	4,800	489
2021-11-26	499	499	493	493	2,100	493
2021-11-25	496	496	495	495	900	495
2021-11-24	497	497	494	494	2,300	494
2021-11-22	497	498	496	497	2,300	497
2021-11-19	499	499	495	495	2,800	495
2021-11-18	498	498	496	496	1,900	496
2021-11-17	497	499	497	497	1,000	497
2021-11-16	500	500	497	499	3,100	499
2021-11-15	500	503	499	501	2,200	501
2021-11-12	498	499	498	499	2,100	499
2021-11-11	497	498	495	498	3,800	498
2021-11-10	496	498	496	497	1,200	497
2021-11-09	499	499	496	497	3,900	497
2021-11-08	498	499	497	499	2,300	499
2021-11-05	498	498	498	498	300	498
2021-11-04	498	498	497	498	1,000	498
2021-11-02	497	499	497	499	2,100	499
2021-11-01	498	498	497	497	1,300	497
2021-10-29	496	499	496	499	300	499
2021-10-28	495	498	495	498	4,100	498
2021-10-27	499	499	495	496	1,500	496
2021-10-26	496	499	496	497	1,900	497
2021-10-25	498	498	496	497	3,500	497
2021-10-22	501	505	501	501	1,700	501
2021-10-21	504	504	501	501	1,700	501
2021-10-20	501	505	501	502	1,000	502
2021-10-19	506	506	500	502	3,500	502
2021-10-18	504	506	501	506	3,000	506
2021-10-15	502	508	502	505	3,600	505
2021-10-14	500	505	500	502	6,200	502
2021-10-13	498	500	498	500	1,100	500
2021-10-12	496	498	496	497	2,200	497
2021-10-11	505	505	495	496	8,100	496
2021-10-08	501	528	495	502	31,400	502
2021-10-07	498	498	496	498	1,700	498
2021-10-06	495	497	495	495	6,500	495
2021-10-05	494	495	494	495	1,700	495
2021-10-04	495	495	494	494	2,600	494
2021-10-01	495	495	494	495	1,400	495
2021-09-30	495	495	493	495	1,700	495
2021-09-29	492	494	491	494	3,200	494
2021-09-28	496	496	493	493	2,400	493
2021-09-27	495	495	494	494	2,000	494
2021-09-24	492	495	492	495	2,000	495
2021-09-22	497	497	491	492	2,300	492
2021-09-21	493	495	491	493	1,900	493
2021-09-17	495	495	493	493	900	493
2021-09-16	494	495	493	495	3,300	495
2021-09-15	494	495	494	494	2,800	494
2021-09-14	493	494	493	494	2,200	494
2021-09-13	494	494	491	493	1,400	493
2021-09-10	490	493	490	491	3,200	491
2021-09-09	490	492	490	492	2,700	492
2021-09-08	490	492	490	492	1,800	492
2021-09-07	490	491	489	491	3,700	491
2021-09-06	492	492	490	492	2,400	492
2021-09-03	491	492	490	492	500	492
2021-09-02	492	492	489	490	3,100	490
2021-09-01	493	493	490	490	3,100	490
2021-08-31	490	494	489	493	3,500	493
2021-08-30	490	494	490	494	1,200	494
2021-08-27	490	493	490	493	1,500	493
2021-08-26	489	490	488	490	700	490
2021-08-25	489	491	488	490	1,100	490
2021-08-24	488	489	487	489	2,200	489
2021-08-23	488	491	488	488	3,200	488
2021-08-20	488	491	488	488	3,900	488
2021-08-19	491	491	488	489	5,500	489
2021-08-18	493	493	488	491	5,400	491
2021-08-17	494	495	493	493	1,800	493
2021-08-16	493	499	493	493	3,700	493
2021-08-13	494	495	493	493	2,200	493
2021-08-12	494	494	493	493	1,600	493
2021-08-11	494	494	490	492	1,600	492
2021-08-10	490	494	490	493	3,400	493
2021-08-06	491	493	491	491	600	491
2021-08-05	491	493	490	490	1,300	490
2021-08-04	493	493	492	493	900	493
2021-08-03	495	495	493	493	800	493
2021-08-02	490	496	489	494	9,500	494
2021-07-30	495	498	495	497	400	497
2021-07-29	495	497	495	495	500	495
2021-07-28	495	497	494	495	1,600	495
2021-07-27	495	496	495	496	800	496
2021-07-26	493	496	493	493	2,000	493
2021-07-21	494	494	491	493	3,000	493
2021-07-20	493	497	493	493	3,200	493
2021-07-19	499	500	493	494	6,200	494
2021-07-16	498	502	498	499	600	499
2021-07-15	498	502	498	498	1,200	498
2021-07-14	499	504	498	498	6,500	498
2021-07-13	498	519	498	498	22,700	498
2021-07-12	499	499	496	498	1,500	498
2021-07-09	496	498	494	498	3,100	498
2021-07-08	497	497	497	497	100	497
2021-07-07	496	499	496	498	1,300	498
2021-07-06	499	499	495	496	4,200	496
2021-07-05	500	500	497	497	1,400	497
2021-07-02	500	500	496	496	8,200	496
2021-07-01	496	499	496	498	2,000	498
2021-06-30	498	499	497	497	800	497
2021-06-29	497	500	497	498	1,400	498
2021-06-28	501	501	497	498	3,700	498
2021-06-25	500	500	496	499	700	499
2021-06-24	496	499	496	498	500	498
2021-06-23	497	498	496	496	1,100	496
2021-06-22	495	497	495	495	1,100	495
2021-06-21	500	500	493	495	3,600	495
2021-06-18	502	503	500	500	800	500
2021-06-17	504	504	501	502	500	502
2021-06-16	497	503	497	503	5,800	503
2021-06-15	495	497	495	496	700	496
2021-06-14	495	497	495	495	2,200	495
2021-06-11	495	497	495	495	1,500	495
2021-06-10	497	497	495	495	700	495
2021-06-09	495	498	495	497	1,100	497
2021-06-08	495	496	494	496	1,800	496
2021-06-07	494	495	494	495	1,100	495
2021-06-04	494	495	494	494	1,000	494
2021-06-03	492	495	492	493	1,200	493
2021-06-02	492	495	492	492	700	492
2021-06-01	495	495	492	492	400	492
2021-05-31	492	494	492	492	800	492
2021-05-28	494	495	492	493	800	493
2021-05-27	497	497	494	494	1,600	494
2021-05-26	497	497	495	497	500	497
2021-05-25	496	497	495	497	600	497
2021-05-24	496	496	495	495	1,000	495
2021-05-21	497	497	496	496	500	496
2021-05-20	496	499	496	499	700	499
2021-05-19	496	498	496	498	400	498
2021-05-18	496	496	495	496	600	496
2021-05-17	500	500	496	496	2,000	496
2021-05-14	497	500	494	500	3,800	500
2021-05-13	492	493	492	493	900	493
2021-05-12	492	495	492	492	900	492
2021-05-11	492	495	492	492	1,700	492
2021-05-10	496	497	494	497	1,100	497
2021-05-07	496	496	495	495	800	495
2021-05-06	492	495	491	495	1,300	495
2021-04-30	494	497	492	492	1,600	492
2021-04-28	493	498	493	494	1,700	494
2021-04-27	490	502	490	491	14,000	491
2021-04-26	495	495	492	492	300	492
2021-04-23	492	495	492	492	1,000	492
2021-04-22	492	497	492	493	1,400	493
2021-04-21	495	495	493	493	900	493
2021-04-20	497	497	494	494	500	494
2021-04-19	497	497	494	494	2,800	494
2021-04-16	499	499	497	497	2,200	497
2021-04-15	497	500	496	499	3,800	499
2021-04-14	498	498	495	495	1,700	495
2021-04-13	495	497	495	495	2,600	495
2021-04-12	498	498	495	495	1,100	495
2021-04-09	497	500	497	497	1,900	497
2021-04-08	500	500	497	497	1,800	497
2021-04-07	500	500	499	500	1,000	500
2021-04-06	499	500	498	498	2,100	498
2021-04-05	500	500	498	500	2,100	500
2021-04-02	498	500	497	497	1,400	497
2021-04-01	498	500	497	498	1,000	498
2021-03-31	496	498	496	498	1,900	498
2021-03-30	499	499	496	496	4,700	496
2021-03-29	500	501	498	498	3,600	498
2021-03-26	500	500	498	498	700	498
2021-03-25	500	500	497	498	1,900	498
2021-03-24	500	500	497	500	700	500
2021-03-23	498	500	498	499	1,400	499
2021-03-22	500	502	498	498	2,000	498
2021-03-19	500	501	499	499	1,600	499
2021-03-18	507	507	500	500	3,200	500
2021-03-17	495	503	495	502	4,700	502
2021-03-16	493	499	493	494	5,200	494
2021-03-15	492	495	492	492	3,000	492
2021-03-12	490	492	488	492	6,600	492
2021-03-11	486	490	486	490	4,500	490
2021-03-10	487	490	487	490	1,100	490
2021-03-09	489	490	486	490	2,700	490
2021-03-08	489	490	487	487	3,600	487
2021-03-05	490	492	489	489	3,400	489
2021-03-04	495	495	492	492	4,100	492
2021-03-03	495	498	495	495	1,600	495
2021-03-02	499	499	495	495	4,100	495
2021-03-01	499	502	497	499	5,300	499
2021-02-26	507	507	499	499	8,200	499
2021-02-25	499	512	491	509	62,600	509
2021-02-24	538	552	535	552	36,700	552
2021-02-22	537	540	535	538	9,400	538
2021-02-19	535	538	534	538	6,100	538
2021-02-18	538	539	535	535	7,000	535
2021-02-17	537	539	535	538	5,000	538
2021-02-16	538	539	536	537	7,000	537
2021-02-15	537	538	537	538	5,000	538
2021-02-12	533	537	533	537	4,200	537
2021-02-10	538	538	534	534	2,900	534
2021-02-09	535	538	534	534	7,800	534
2021-02-08	539	541	535	537	8,900	537
2021-02-05	540	540	538	539	2,800	539
2021-02-04	538	540	538	539	2,700	539
2021-02-03	537	539	537	538	3,000	538
2021-02-02	533	537	533	537	3,800	537
2021-02-01	535	538	535	535	3,400	535
2021-01-29	535	535	533	535	1,700	535
2021-01-28	533	534	527	532	7,400	532
2021-01-27	532	534	532	534	2,200	534
2021-01-26	535	535	532	534	800	534
2021-01-25	531	535	531	535	4,600	535
2021-01-22	530	534	530	533	2,000	533
2021-01-21	532	537	532	532	3,100	532
2021-01-20	533	538	531	534	2,900	534
2021-01-19	531	534	531	533	2,000	533
2021-01-18	530	534	530	531	4,100	531
2021-01-15	530	533	529	530	2,700	530
2021-01-14	529	532	527	529	3,300	529
2021-01-13	525	528	523	526	6,600	526
2021-01-12	523	525	523	525	4,200	525
2021-01-08	521	523	521	522	2,400	522
2021-01-07	521	521	519	521	3,100	521
2021-01-06	520	521	519	521	1,500	521
2021-01-05	519	520	517	519	1,200	519
2021-01-04	518	520	515	519	4,300	519

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2300 (株)きょくとう の時系列データ [2021年度]

2300 (株)きょくとうの時系列データ [2021年度]