栗本鐵工所(5602)の株価時系列情報
栗本鐵工所(5602)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/15 | 481 | 481 | 481 | 481 | 1,000 |
1986/11/04 | 395 | 395 | 395 | 395 | 2,000 |
1986/10/02 | 400 | 400 | 400 | 400 | 2,000 |
1986/09/16 | 450 | 450 | 450 | 450 | 2,000 |
1986/09/05 | 520 | 520 | 520 | 520 | 2,000 |
1986/09/04 | 520 | 520 | 520 | 520 | 1,000 |
1986/09/03 | 520 | 520 | 520 | 520 | 1,000 |
1986/09/02 | 504 | 504 | 504 | 504 | 10,000 |
1986/08/25 | 470 | 470 | 470 | 470 | 1,000 |
1986/08/20 | 450 | 450 | 450 | 450 | 1,000 |
1986/08/19 | 455 | 455 | 455 | 455 | 1,000 |
1986/08/08 | 470 | 470 | 470 | 470 | 1,000 |
1986/08/02 | 545 | 545 | 545 | 545 | 2,000 |
1986/07/26 | 570 | 570 | 570 | 570 | 1,000 |
1986/07/25 | 570 | 570 | 570 | 570 | 7,000 |
1986/07/22 | 525 | 525 | 525 | 525 | 1,000 |
1986/07/17 | 550 | 550 | 550 | 550 | 5,000 |
1986/07/15 | 550 | 550 | 550 | 550 | 1,000 |
1986/07/10 | 536 | 536 | 536 | 536 | 1,000 |
1986/07/09 | 555 | 555 | 555 | 555 | 2,000 |
1986/07/05 | 555 | 555 | 555 | 555 | 2,000 |
1986/07/04 | 557 | 557 | 555 | 555 | 2,000 |
1986/07/03 | 545 | 545 | 545 | 545 | 3,000 |
1986/07/02 | 540 | 545 | 540 | 545 | 5,000 |
1986/07/01 | 550 | 550 | 550 | 550 | 1,000 |
1986/06/28 | 550 | 550 | 550 | 550 | 1,000 |
1986/06/26 | 570 | 570 | 570 | 570 | 2,000 |
1986/06/25 | 592 | 592 | 567 | 567 | 14,000 |
1986/06/24 | 590 | 606 | 590 | 600 | 14,000 |
1986/06/23 | 530 | 570 | 530 | 570 | 11,000 |
1986/06/18 | 520 | 520 | 510 | 510 | 6,000 |
1986/06/17 | 520 | 520 | 520 | 520 | 1,000 |
1986/06/16 | 520 | 520 | 520 | 520 | 1,000 |
1986/06/11 | 532 | 532 | 532 | 532 | 1,000 |
1986/06/10 | 530 | 530 | 530 | 530 | 5,000 |
1986/06/07 | 510 | 510 | 510 | 510 | 1,000 |
1986/06/06 | 512 | 512 | 510 | 510 | 4,000 |
1986/06/05 | 512 | 512 | 512 | 512 | 2,000 |
1986/05/30 | 540 | 540 | 540 | 540 | 1,000 |
1986/05/29 | 511 | 530 | 510 | 530 | 7,000 |
1986/05/27 | 512 | 534 | 512 | 534 | 3,000 |
1986/05/26 | 512 | 512 | 512 | 512 | 1,000 |
1986/05/16 | 525 | 528 | 525 | 528 | 2,000 |
1986/05/15 | 540 | 540 | 525 | 525 | 14,000 |
1986/05/14 | 555 | 555 | 540 | 540 | 10,000 |
1986/05/13 | 565 | 565 | 555 | 555 | 9,000 |
1986/05/12 | 565 | 565 | 565 | 565 | 11,000 |
1986/05/09 | 548 | 550 | 539 | 545 | 17,000 |
1986/05/08 | 516 | 532 | 516 | 532 | 5,000 |
1986/05/07 | 500 | 500 | 500 | 500 | 3,000 |
1986/04/21 | 438 | 438 | 438 | 438 | 1,000 |
1986/04/17 | 453 | 453 | 453 | 453 | 1,000 |
1986/03/25 | 458 | 458 | 458 | 458 | 1,000 |
1986/03/24 | 458 | 458 | 458 | 458 | 1,000 |
1986/03/19 | 505 | 505 | 505 | 505 | 1,000 |
1986/03/13 | 519 | 519 | 506 | 506 | 6,000 |
1986/03/12 | 540 | 540 | 519 | 519 | 6,000 |
1986/03/11 | 535 | 535 | 535 | 535 | 1,000 |
1986/03/07 | 535 | 535 | 535 | 535 | 1,000 |
1986/03/06 | 522 | 522 | 512 | 522 | 3,000 |
1986/03/05 | 521 | 521 | 521 | 521 | 2,000 |
1986/03/01 | 534 | 534 | 534 | 534 | 2,000 |
1986/02/28 | 514 | 514 | 514 | 514 | 2,000 |
1986/02/25 | 635 | 650 | 635 | 650 | 15,000 |
1986/02/24 | 690 | 700 | 650 | 650 | 12,000 |
1986/02/22 | 718 | 718 | 690 | 690 | 36,000 |
1986/02/21 | 640 | 690 | 639 | 690 | 62,000 |
1986/02/20 | 670 | 680 | 669 | 670 | 31,000 |
1986/02/19 | 560 | 560 | 560 | 560 | 4,000 |
1986/02/18 | 540 | 560 | 540 | 550 | 38,000 |
1986/02/17 | 540 | 540 | 540 | 540 | 4,000 |
1986/02/14 | 475 | 475 | 475 | 475 | 1,000 |
1986/02/12 | 526 | 526 | 526 | 526 | 7,000 |
1986/02/10 | 547 | 547 | 544 | 544 | 4,000 |
1986/02/07 | 570 | 570 | 550 | 550 | 17,000 |
1986/02/06 | 559 | 570 | 550 | 550 | 31,000 |
1986/02/05 | 550 | 575 | 550 | 565 | 21,000 |
1986/02/04 | 523 | 530 | 523 | 530 | 8,000 |
1986/02/03 | 509 | 520 | 509 | 509 | 16,000 |
1986/02/01 | 508 | 508 | 503 | 503 | 7,000 |
1986/01/31 | 526 | 536 | 513 | 513 | 39,000 |
1986/01/30 | 498 | 520 | 495 | 520 | 79,000 |
1986/01/29 | 510 | 510 | 498 | 498 | 37,000 |
1986/01/28 | 439 | 481 | 439 | 481 | 23,000 |
1986/01/27 | 439 | 440 | 439 | 439 | 12,000 |
1986/01/25 | 409 | 413 | 409 | 413 | 4,000 |
1986/01/24 | 388 | 388 | 388 | 388 | 2,000 |
1986/01/17 | 340 | 340 | 340 | 340 | 1,000 |
1986/01/14 | 340 | 340 | 340 | 340 | 1,000 |
1986/01/13 | 342 | 342 | 340 | 340 | 18,000 |
1986/01/04 | 323 | 323 | 323 | 323 | 2,000 |