2300 (株)きょくとう の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 462 | 465 | 462 | 464 | 2,000 | 464 |
| 2022-12-29 | 459 | 464 | 459 | 464 | 1,500 | 464 |
| 2022-12-28 | 453 | 463 | 453 | 460 | 5,000 | 460 |
| 2022-12-27 | 453 | 454 | 452 | 453 | 3,900 | 453 |
| 2022-12-26 | 456 | 456 | 453 | 453 | 1,600 | 453 |
| 2022-12-23 | 456 | 456 | 453 | 453 | 2,900 | 453 |
| 2022-12-22 | 456 | 458 | 455 | 456 | 700 | 456 |
| 2022-12-21 | 452 | 460 | 452 | 452 | 3,800 | 452 |
| 2022-12-20 | 462 | 462 | 459 | 460 | 5,500 | 460 |
| 2022-12-19 | 462 | 464 | 460 | 460 | 1,900 | 460 |
| 2022-12-16 | 463 | 464 | 462 | 462 | 4,800 | 462 |
| 2022-12-15 | 463 | 464 | 462 | 463 | 1,300 | 463 |
| 2022-12-14 | 463 | 463 | 462 | 462 | 1,600 | 462 |
| 2022-12-13 | 464 | 464 | 462 | 462 | 3,000 | 462 |
| 2022-12-12 | 463 | 463 | 461 | 461 | 1,700 | 461 |
| 2022-12-09 | 460 | 462 | 450 | 462 | 6,100 | 462 |
| 2022-12-08 | 462 | 462 | 459 | 460 | 2,000 | 460 |
| 2022-12-07 | 469 | 469 | 459 | 462 | 3,900 | 462 |
| 2022-12-06 | 465 | 467 | 465 | 467 | 1,100 | 467 |
| 2022-12-05 | 465 | 466 | 465 | 465 | 1,600 | 465 |
| 2022-12-02 | 470 | 470 | 460 | 465 | 2,600 | 465 |
| 2022-12-01 | 472 | 472 | 456 | 463 | 6,600 | 463 |
| 2022-11-30 | 471 | 473 | 468 | 471 | 1,600 | 471 |
| 2022-11-29 | 467 | 473 | 462 | 471 | 10,900 | 471 |
| 2022-11-28 | 462 | 467 | 461 | 466 | 4,200 | 466 |
| 2022-11-25 | 460 | 462 | 460 | 461 | 12,900 | 461 |
| 2022-11-24 | 460 | 460 | 457 | 457 | 3,600 | 457 |
| 2022-11-22 | 459 | 460 | 455 | 458 | 3,500 | 458 |
| 2022-11-21 | 455 | 458 | 455 | 456 | 3,800 | 456 |
| 2022-11-18 | 455 | 456 | 452 | 454 | 2,300 | 454 |
| 2022-11-17 | 450 | 455 | 450 | 455 | 4,300 | 455 |
| 2022-11-16 | 450 | 451 | 448 | 450 | 2,100 | 450 |
| 2022-11-15 | 451 | 451 | 450 | 450 | 1,700 | 450 |
| 2022-11-14 | 449 | 450 | 449 | 450 | 4,800 | 450 |
| 2022-11-11 | 449 | 449 | 448 | 449 | 1,500 | 449 |
| 2022-11-10 | 445 | 448 | 444 | 447 | 5,600 | 447 |
| 2022-11-09 | 449 | 449 | 446 | 448 | 1,300 | 448 |
| 2022-11-08 | 449 | 450 | 445 | 446 | 2,600 | 446 |
| 2022-11-07 | 448 | 449 | 447 | 447 | 1,600 | 447 |
| 2022-11-04 | 448 | 449 | 446 | 446 | 1,500 | 446 |
| 2022-11-02 | 446 | 448 | 445 | 448 | 2,400 | 448 |
| 2022-11-01 | 446 | 447 | 445 | 445 | 1,800 | 445 |
| 2022-10-31 | 448 | 448 | 445 | 445 | 800 | 445 |
| 2022-10-28 | 444 | 448 | 444 | 445 | 900 | 445 |
| 2022-10-27 | 447 | 450 | 444 | 444 | 4,400 | 444 |
| 2022-10-26 | 445 | 446 | 445 | 446 | 600 | 446 |
| 2022-10-25 | 442 | 445 | 442 | 445 | 400 | 445 |
| 2022-10-24 | 442 | 444 | 442 | 444 | 400 | 444 |
| 2022-10-21 | 445 | 450 | 441 | 441 | 2,700 | 441 |
| 2022-10-20 | 444 | 446 | 444 | 445 | 2,800 | 445 |
| 2022-10-19 | 442 | 445 | 440 | 444 | 2,700 | 444 |
| 2022-10-18 | 442 | 444 | 440 | 442 | 5,700 | 442 |
| 2022-10-17 | 442 | 452 | 441 | 450 | 5,700 | 450 |
| 2022-10-14 | 450 | 450 | 440 | 441 | 5,500 | 441 |
| 2022-10-13 | 452 | 452 | 447 | 452 | 2,900 | 452 |
| 2022-10-12 | 440 | 452 | 440 | 452 | 7,400 | 452 |
| 2022-10-11 | 443 | 443 | 439 | 439 | 1,900 | 439 |
| 2022-10-07 | 445 | 451 | 440 | 445 | 12,200 | 445 |
| 2022-10-06 | 441 | 445 | 439 | 445 | 3,500 | 445 |
| 2022-10-05 | 439 | 445 | 439 | 443 | 2,200 | 443 |
| 2022-10-04 | 440 | 445 | 434 | 442 | 2,800 | 442 |
| 2022-10-03 | 444 | 444 | 436 | 436 | 1,700 | 436 |
| 2022-09-30 | 434 | 444 | 433 | 444 | 3,100 | 444 |
| 2022-09-29 | 435 | 437 | 434 | 436 | 1,100 | 436 |
| 2022-09-28 | 438 | 439 | 433 | 434 | 1,000 | 434 |
| 2022-09-27 | 437 | 438 | 436 | 436 | 1,400 | 436 |
| 2022-09-26 | 440 | 440 | 437 | 437 | 4,900 | 437 |
| 2022-09-22 | 441 | 442 | 438 | 440 | 1,200 | 440 |
| 2022-09-21 | 439 | 442 | 439 | 442 | 600 | 442 |
| 2022-09-20 | 438 | 443 | 438 | 442 | 1,700 | 442 |
| 2022-09-16 | 437 | 440 | 437 | 438 | 4,400 | 438 |
| 2022-09-15 | 442 | 442 | 440 | 440 | 4,200 | 440 |
| 2022-09-14 | 440 | 443 | 440 | 442 | 2,500 | 442 |
| 2022-09-13 | 438 | 440 | 438 | 440 | 800 | 440 |
| 2022-09-12 | 437 | 441 | 437 | 438 | 4,200 | 438 |
| 2022-09-09 | 438 | 440 | 438 | 438 | 1,300 | 438 |
| 2022-09-08 | 439 | 439 | 438 | 438 | 600 | 438 |
| 2022-09-07 | 440 | 440 | 437 | 437 | 2,000 | 437 |
| 2022-09-06 | 440 | 440 | 438 | 438 | 700 | 438 |
| 2022-09-05 | 437 | 438 | 437 | 437 | 900 | 437 |
| 2022-09-02 | 440 | 440 | 437 | 437 | 1,400 | 437 |
| 2022-09-01 | 438 | 440 | 438 | 439 | 700 | 439 |
| 2022-08-31 | 437 | 439 | 437 | 438 | 400 | 438 |
| 2022-08-30 | 439 | 439 | 432 | 439 | 8,200 | 439 |
| 2022-08-29 | 441 | 442 | 439 | 442 | 1,300 | 442 |
| 2022-08-26 | 436 | 441 | 436 | 441 | 2,200 | 441 |
| 2022-08-25 | 436 | 436 | 433 | 435 | 1,100 | 435 |
| 2022-08-24 | 439 | 440 | 429 | 433 | 8,000 | 433 |
| 2022-08-23 | 442 | 442 | 437 | 437 | 2,200 | 437 |
| 2022-08-22 | 442 | 442 | 441 | 441 | 300 | 441 |
| 2022-08-19 | 442 | 442 | 441 | 442 | 900 | 442 |
| 2022-08-18 | 443 | 444 | 440 | 444 | 2,600 | 444 |
| 2022-08-17 | 443 | 446 | 442 | 444 | 4,400 | 444 |
| 2022-08-16 | 441 | 442 | 440 | 442 | 2,200 | 442 |
| 2022-08-15 | 438 | 439 | 437 | 439 | 2,800 | 439 |
| 2022-08-12 | 438 | 439 | 435 | 437 | 2,800 | 437 |
| 2022-08-10 | 436 | 438 | 436 | 437 | 1,100 | 437 |
| 2022-08-09 | 437 | 438 | 434 | 436 | 1,700 | 436 |
| 2022-08-08 | 438 | 440 | 437 | 437 | 2,200 | 437 |
| 2022-08-05 | 436 | 438 | 433 | 438 | 2,600 | 438 |
| 2022-08-04 | 437 | 438 | 433 | 434 | 2,700 | 434 |
| 2022-08-03 | 435 | 437 | 435 | 437 | 1,200 | 437 |
| 2022-08-02 | 436 | 437 | 434 | 437 | 600 | 437 |
| 2022-08-01 | 436 | 436 | 434 | 436 | 1,400 | 436 |
| 2022-07-29 | 433 | 435 | 433 | 435 | 800 | 435 |
| 2022-07-28 | 438 | 438 | 430 | 434 | 4,800 | 434 |
| 2022-07-27 | 442 | 442 | 435 | 438 | 2,300 | 438 |
| 2022-07-26 | 440 | 444 | 439 | 443 | 1,900 | 443 |
| 2022-07-25 | 434 | 439 | 434 | 439 | 1,500 | 439 |
| 2022-07-22 | 436 | 436 | 432 | 435 | 1,700 | 435 |
| 2022-07-21 | 437 | 437 | 432 | 436 | 2,100 | 436 |
| 2022-07-20 | 434 | 437 | 432 | 437 | 1,800 | 437 |
| 2022-07-19 | 435 | 435 | 431 | 432 | 2,600 | 432 |
| 2022-07-15 | 444 | 444 | 434 | 434 | 4,300 | 434 |
| 2022-07-14 | 435 | 470 | 434 | 441 | 22,600 | 441 |
| 2022-07-13 | 433 | 433 | 433 | 433 | 1,600 | 433 |
| 2022-07-12 | 432 | 433 | 431 | 433 | 2,000 | 433 |
| 2022-07-11 | 433 | 436 | 431 | 431 | 2,900 | 431 |
| 2022-07-08 | 433 | 435 | 431 | 433 | 2,500 | 433 |
| 2022-07-07 | 434 | 434 | 431 | 433 | 500 | 433 |
| 2022-07-06 | 432 | 434 | 432 | 434 | 1,500 | 434 |
| 2022-07-05 | 432 | 435 | 432 | 433 | 1,100 | 433 |
| 2022-07-04 | 433 | 434 | 432 | 432 | 600 | 432 |
| 2022-07-01 | 431 | 433 | 430 | 433 | 700 | 433 |
| 2022-06-30 | 435 | 435 | 430 | 431 | 3,200 | 431 |
| 2022-06-29 | 432 | 437 | 424 | 434 | 6,900 | 434 |
| 2022-06-28 | 432 | 433 | 432 | 432 | 1,500 | 432 |
| 2022-06-27 | 432 | 433 | 432 | 432 | 1,300 | 432 |
| 2022-06-24 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2022-06-23 | 431 | 434 | 431 | 434 | 400 | 434 |
| 2022-06-22 | 433 | 433 | 431 | 432 | 1,800 | 432 |
| 2022-06-21 | 434 | 436 | 432 | 432 | 1,500 | 432 |
| 2022-06-20 | 435 | 435 | 434 | 434 | 1,200 | 434 |
| 2022-06-17 | 436 | 436 | 432 | 433 | 1,100 | 433 |
| 2022-06-16 | 434 | 437 | 434 | 436 | 3,800 | 436 |
| 2022-06-15 | 433 | 434 | 433 | 434 | 800 | 434 |
| 2022-06-14 | 434 | 434 | 433 | 433 | 1,100 | 433 |
| 2022-06-13 | 431 | 433 | 431 | 433 | 1,200 | 433 |
| 2022-06-10 | 432 | 432 | 431 | 431 | 1,400 | 431 |
| 2022-06-09 | 432 | 433 | 431 | 433 | 1,100 | 433 |
| 2022-06-08 | 432 | 433 | 432 | 433 | 1,300 | 433 |
| 2022-06-07 | 432 | 434 | 432 | 433 | 2,200 | 433 |
| 2022-06-06 | 432 | 432 | 431 | 432 | 800 | 432 |
| 2022-06-03 | 433 | 433 | 432 | 432 | 1,000 | 432 |
| 2022-06-02 | 434 | 434 | 432 | 434 | 2,100 | 434 |
| 2022-06-01 | 431 | 432 | 430 | 432 | 1,900 | 432 |
| 2022-05-31 | 432 | 432 | 431 | 431 | 1,200 | 431 |
| 2022-05-30 | 432 | 433 | 432 | 432 | 1,100 | 432 |
| 2022-05-27 | 432 | 432 | 430 | 431 | 1,500 | 431 |
| 2022-05-26 | 431 | 436 | 431 | 432 | 1,300 | 432 |
| 2022-05-25 | 434 | 434 | 432 | 432 | 1,000 | 432 |
| 2022-05-24 | 432 | 433 | 431 | 433 | 1,600 | 433 |
| 2022-05-23 | 432 | 435 | 432 | 433 | 400 | 433 |
| 2022-05-20 | 433 | 433 | 431 | 433 | 2,000 | 433 |
| 2022-05-19 | 434 | 434 | 432 | 433 | 1,200 | 433 |
| 2022-05-18 | 435 | 437 | 435 | 437 | 500 | 437 |
| 2022-05-17 | 436 | 437 | 435 | 435 | 1,400 | 435 |
| 2022-05-16 | 434 | 436 | 434 | 436 | 1,800 | 436 |
| 2022-05-13 | 433 | 435 | 433 | 434 | 1,500 | 434 |
| 2022-05-12 | 433 | 436 | 433 | 433 | 1,000 | 433 |
| 2022-05-11 | 434 | 435 | 432 | 433 | 1,600 | 433 |
| 2022-05-10 | 436 | 436 | 434 | 434 | 300 | 434 |
| 2022-05-09 | 435 | 436 | 434 | 436 | 1,200 | 436 |
| 2022-05-06 | 436 | 436 | 435 | 435 | 2,300 | 435 |
| 2022-05-02 | 440 | 440 | 438 | 438 | 200 | 438 |
| 2022-04-28 | 436 | 440 | 435 | 440 | 1,400 | 440 |
| 2022-04-27 | 435 | 438 | 435 | 438 | 1,000 | 438 |
| 2022-04-26 | 435 | 438 | 435 | 438 | 600 | 438 |
| 2022-04-25 | 439 | 440 | 438 | 438 | 1,800 | 438 |
| 2022-04-22 | 443 | 445 | 442 | 442 | 600 | 442 |
| 2022-04-21 | 443 | 443 | 441 | 442 | 1,000 | 442 |
| 2022-04-20 | 445 | 445 | 443 | 445 | 1,200 | 445 |
| 2022-04-19 | 441 | 445 | 441 | 442 | 600 | 442 |
| 2022-04-18 | 440 | 442 | 440 | 442 | 2,700 | 442 |
| 2022-04-15 | 448 | 448 | 439 | 439 | 2,000 | 439 |
| 2022-04-14 | 438 | 448 | 437 | 448 | 6,600 | 448 |
| 2022-04-13 | 432 | 438 | 432 | 437 | 700 | 437 |
| 2022-04-12 | 429 | 436 | 429 | 432 | 1,400 | 432 |
| 2022-04-11 | 438 | 438 | 426 | 429 | 3,500 | 429 |
| 2022-04-08 | 431 | 435 | 430 | 434 | 6,100 | 434 |
| 2022-04-07 | 443 | 443 | 435 | 440 | 6,000 | 440 |
| 2022-04-06 | 448 | 448 | 441 | 445 | 1,900 | 445 |
| 2022-04-05 | 445 | 445 | 445 | 445 | 2,200 | 445 |
| 2022-04-04 | 445 | 446 | 445 | 445 | 1,200 | 445 |
| 2022-04-01 | 443 | 447 | 443 | 447 | 600 | 447 |
| 2022-03-31 | 443 | 445 | 443 | 445 | 1,600 | 445 |
| 2022-03-30 | 442 | 443 | 441 | 443 | 1,600 | 443 |
| 2022-03-29 | 446 | 446 | 441 | 441 | 1,900 | 441 |
| 2022-03-28 | 445 | 448 | 445 | 445 | 1,300 | 445 |
| 2022-03-25 | 445 | 447 | 445 | 445 | 1,600 | 445 |
| 2022-03-24 | 445 | 448 | 445 | 448 | 1,700 | 448 |
| 2022-03-23 | 452 | 453 | 447 | 448 | 2,900 | 448 |
| 2022-03-22 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2022-03-18 | 452 | 453 | 451 | 452 | 1,200 | 452 |
| 2022-03-17 | 460 | 460 | 444 | 450 | 6,300 | 450 |
| 2022-03-16 | 434 | 438 | 434 | 436 | 1,500 | 436 |
| 2022-03-15 | 432 | 433 | 432 | 433 | 1,600 | 433 |
| 2022-03-14 | 431 | 433 | 431 | 431 | 1,700 | 431 |
| 2022-03-11 | 430 | 432 | 427 | 430 | 2,300 | 430 |
| 2022-03-10 | 429 | 437 | 429 | 432 | 2,200 | 432 |
| 2022-03-09 | 430 | 431 | 429 | 429 | 1,900 | 429 |
| 2022-03-08 | 440 | 440 | 432 | 433 | 2,800 | 433 |
| 2022-03-07 | 453 | 453 | 440 | 440 | 4,400 | 440 |
| 2022-03-04 | 454 | 454 | 451 | 451 | 3,000 | 451 |
| 2022-03-03 | 462 | 462 | 454 | 455 | 3,500 | 455 |
| 2022-03-02 | 456 | 458 | 455 | 456 | 3,900 | 456 |
| 2022-03-01 | 458 | 460 | 455 | 457 | 4,100 | 457 |
| 2022-02-28 | 460 | 477 | 456 | 456 | 14,900 | 456 |
| 2022-02-25 | 453 | 467 | 452 | 460 | 28,800 | 460 |
| 2022-02-24 | 495 | 498 | 492 | 496 | 18,500 | 496 |
| 2022-02-22 | 495 | 497 | 495 | 496 | 6,800 | 496 |
| 2022-02-21 | 495 | 497 | 494 | 497 | 9,300 | 497 |
| 2022-02-18 | 497 | 497 | 493 | 496 | 4,700 | 496 |
| 2022-02-17 | 496 | 497 | 494 | 497 | 4,300 | 497 |
| 2022-02-16 | 496 | 497 | 496 | 496 | 3,500 | 496 |
| 2022-02-15 | 498 | 498 | 495 | 495 | 8,600 | 495 |
| 2022-02-14 | 498 | 498 | 497 | 498 | 4,000 | 498 |
| 2022-02-10 | 497 | 498 | 496 | 498 | 3,100 | 498 |
| 2022-02-09 | 497 | 499 | 496 | 497 | 2,000 | 497 |
| 2022-02-08 | 495 | 498 | 495 | 498 | 4,700 | 498 |
| 2022-02-07 | 498 | 499 | 497 | 498 | 3,500 | 498 |
| 2022-02-04 | 498 | 499 | 497 | 498 | 3,600 | 498 |
| 2022-02-03 | 497 | 499 | 495 | 499 | 4,500 | 499 |
| 2022-02-02 | 497 | 499 | 496 | 499 | 2,500 | 499 |
| 2022-02-01 | 496 | 498 | 494 | 494 | 3,400 | 494 |
| 2022-01-31 | 496 | 500 | 494 | 498 | 7,000 | 498 |
| 2022-01-28 | 497 | 500 | 495 | 500 | 4,200 | 500 |
| 2022-01-27 | 500 | 500 | 497 | 497 | 3,000 | 497 |
| 2022-01-26 | 500 | 500 | 498 | 499 | 1,300 | 499 |
| 2022-01-25 | 500 | 502 | 498 | 499 | 2,800 | 499 |
| 2022-01-24 | 500 | 503 | 500 | 500 | 3,700 | 500 |
| 2022-01-21 | 499 | 502 | 498 | 502 | 2,000 | 502 |
| 2022-01-20 | 501 | 502 | 498 | 501 | 2,100 | 501 |
| 2022-01-19 | 500 | 503 | 500 | 502 | 2,300 | 502 |
| 2022-01-18 | 506 | 506 | 502 | 502 | 2,100 | 502 |
| 2022-01-17 | 505 | 506 | 504 | 505 | 2,300 | 505 |
| 2022-01-14 | 505 | 507 | 498 | 503 | 9,500 | 503 |
| 2022-01-13 | 505 | 506 | 505 | 505 | 1,600 | 505 |
| 2022-01-12 | 504 | 508 | 504 | 505 | 4,800 | 505 |
| 2022-01-11 | 502 | 504 | 501 | 504 | 3,300 | 504 |
| 2022-01-07 | 501 | 502 | 498 | 502 | 1,300 | 502 |
| 2022-01-06 | 500 | 502 | 499 | 502 | 1,600 | 502 |
| 2022-01-05 | 502 | 502 | 497 | 500 | 4,900 | 500 |
| 2022-01-04 | 502 | 503 | 500 | 502 | 6,300 | 502 |
分割・併合履歴 ： なし
