日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/29 370 370 354 356 8,000
1997/12/26 371 371 371 371 1,000
1997/12/25 386 387 382 382 5,000
1997/12/24 383 386 383 386 8,000
1997/12/22 397 397 372 372 7,000
1997/12/19 392 400 390 390 27,000
1997/12/18 411 411 400 405 49,000
1997/12/17 405 412 405 408 16,000
1997/12/16 445 445 400 404 23,000
1997/12/12 560 560 550 550 74,000
1997/12/11 580 580 580 580 1,000
1997/12/10 590 590 590 590 2,000
1997/12/09 628 628 628 628 1,000
1997/12/08 628 628 628 628 1,000
1997/12/03 631 631 631 631 1,000
1997/12/02 640 640 631 631 2,000
1997/11/28 635 635 630 630 2,000
1997/11/27 636 636 636 636 200,000
1997/11/26 640 640 640 640 1,000
1997/11/25 620 620 620 620 10,000
1997/11/20 620 620 620 620 1,000
1997/11/19 620 620 615 620 8,000
1997/11/18 645 650 640 650 7,000
1997/11/17 640 650 640 649 29,000
1997/11/14 606 607 606 607 2,000
1997/11/11 700 701 700 701 12,000
1997/11/10 710 710 710 710 11,000
1997/11/06 720 721 720 720 17,000
1997/10/31 700 700 700 700 2,000
1997/10/30 700 700 700 700 2,000
1997/10/23 695 695 695 695 1,000
1997/10/17 720 720 709 710 4,000
1997/10/16 733 733 733 733 1,000
1997/10/14 779 779 763 763 4,000
1997/10/13 783 783 783 783 1,000
1997/10/09 797 797 787 787 6,000
1997/10/08 813 813 803 803 6,000
1997/10/03 823 823 811 811 5,000
1997/10/02 823 823 823 823 3,000
1997/10/01 819 819 819 819 7,000
1997/09/29 829 829 829 829 3,000
1997/09/26 833 833 833 833 10,000
1997/09/25 835 835 835 835 1,000
1997/09/24 827 835 825 835 27,000
1997/09/22 821 821 820 820 2,000
1997/09/19 803 820 803 820 4,000
1997/09/17 800 800 780 780 11,000
1997/09/12 784 799 784 794 42,000
1997/09/11 790 790 782 785 4,000
1997/09/10 781 781 781 781 1,000
1997/09/08 781 781 781 781 5,000
1997/09/04 812 814 812 814 2,000
1997/09/03 830 830 811 812 19,000
1997/09/01 791 791 791 791 1,000
1997/08/29 790 790 790 790 2,000
1997/08/28 790 790 790 790 1,000
1997/08/27 830 830 830 830 3,000
1997/08/22 790 790 790 790 3,000
1997/08/20 790 790 790 790 1,000
1997/08/19 800 800 800 800 2,000
1997/08/18 800 800 800 800 2,000
1997/08/14 800 800 800 800 1,000
1997/08/11 800 800 800 800 2,000
1997/08/07 810 810 800 800 2,000
1997/08/06 810 810 810 810 1,000
1997/08/05 840 840 830 830 3,000
1997/08/04 840 840 840 840 6,000
1997/08/01 831 831 831 831 1,000
1997/07/31 851 851 851 851 3,000
1997/07/30 851 851 851 851 1,000
1997/07/25 855 855 853 853 2,000
1997/07/23 836 836 836 836 1,000
1997/07/17 831 831 831 831 6,000
1997/07/16 830 830 830 830 3,000
1997/07/14 860 860 860 860 1,000
1997/07/11 880 880 880 880 5,000
1997/07/09 873 873 873 873 2,000
1997/07/04 873 873 873 873 1,000
1997/07/02 869 869 869 869 1,000
1997/07/01 883 883 869 869 11,000
1997/06/30 890 893 880 883 7,000
1997/06/26 910 910 910 910 6,000
1997/06/25 910 910 910 910 2,000
1997/06/23 885 885 885 885 1,000
1997/06/20 885 885 885 885 1,000
1997/06/19 885 885 885 885 2,000
1997/06/18 895 895 885 885 10,000
1997/06/16 893 893 893 893 3,000
1997/06/13 896 898 895 895 33,000
1997/06/12 908 908 895 905 3,000
1997/06/11 908 908 908 908 4,000
1997/06/10 906 908 904 908 4,000
1997/06/09 893 901 893 901 8,000
1997/06/06 890 903 890 903 2,000
1997/06/05 887 887 887 887 3,000
1997/06/04 888 888 887 887 3,000
1997/06/02 888 888 888 888 6,000
1997/05/30 878 878 878 878 1,000
1997/05/29 875 875 875 875 6,000
1997/05/28 844 855 844 855 2,000
1997/05/27 850 850 841 841 6,000
1997/05/26 875 885 875 885 9,000
1997/05/23 875 895 875 895 2,000
1997/05/22 874 874 870 870 6,000
1997/05/21 895 895 874 874 21,000
1997/05/20 931 931 896 896 7,000
1997/05/19 954 954 930 930 37,000
1997/05/16 974 974 964 964 5,000
1997/05/15 964 964 964 964 2,000
1997/05/13 985 985 974 974 8,000
1997/05/12 960 980 959 975 19,000
1997/05/09 941 941 941 941 1,000
1997/05/08 922 940 922 940 29,000
1997/05/07 940 940 922 922 3,000
1997/05/06 940 941 940 940 5,000
1997/05/01 871 872 871 872 6,000
1997/04/30 835 835 830 831 5,000
1997/04/28 830 830 830 830 3,000
1997/04/25 870 870 870 870 2,000
1997/04/24 890 890 880 880 204,000
1997/04/23 906 906 896 896 4,000
1997/04/21 905 906 905 906 5,000
1997/04/18 905 905 905 905 1,000
1997/04/17 895 905 895 905 3,000
1997/04/16 860 870 860 870 4,000
1997/04/15 845 876 844 875 10,000
1997/04/14 845 845 840 844 7,000
1997/04/11 850 850 848 848 11,000
1997/04/09 940 940 940 940 8,000
1997/04/08 950 950 944 944 4,000
1997/04/07 990 990 970 970 5,000
1997/04/04 1,010 1,010 990 990 3,000
1997/04/03 1,020 1,020 1,020 1,020 5,000
1997/04/02 995 995 994 994 2,000
1997/04/01 995 995 995 995 4,000
1997/03/27 989 989 970 970 7,000
1997/03/26 999 999 995 995 4,000
1997/03/24 1,040 1,040 1,040 1,040 3,000
1997/03/21 1,040 1,040 1,040 1,040 1,000
1997/03/19 1,050 1,050 1,050 1,050 2,000
1997/03/18 1,030 1,030 1,030 1,030 2,000
1997/03/17 1,040 1,040 1,020 1,020 1,053,000
1997/03/14 1,050 1,050 1,040 1,040 1,078,000
1997/03/07 999 999 999 999 1,000
1997/03/06 1,040 1,040 1,040 1,040 1,000
1997/03/05 1,020 1,020 1,020 1,020 3,000
1997/03/04 1,040 1,040 1,040 1,040 1,000
1997/03/03 1,030 1,030 1,030 1,030 1,000
1997/02/27 1,000 1,000 999 999 2,000
1997/02/24 1,080 1,080 1,070 1,070 20,000
1997/02/21 1,030 1,070 1,030 1,070 10,000
1997/02/18 1,050 1,050 1,050 1,050 1,000
1997/02/14 1,060 1,060 1,060 1,060 2,000
1997/02/13 1,100 1,100 1,060 1,060 4,000
1997/02/05 1,020 1,020 1,020 1,020 2,000
1997/01/31 1,040 1,040 1,040 1,040 2,000
1997/01/30 1,000 1,000 1,000 1,000 1,000
1997/01/28 981 981 981 981 3,000
1997/01/27 970 970 970 970 2,000
1997/01/24 980 980 980 980 2,000
1997/01/22 990 990 990 990 2,000
1997/01/20 980 980 980 980 1,000
1997/01/17 980 980 980 980 2,000
1997/01/16 981 990 980 980 7,000
1997/01/14 981 991 981 991 4,000
1997/01/13 981 981 981 981 1,000
1997/01/10 980 981 979 981 11,000
1997/01/08 1,050 1,050 1,050 1,050 1,000
1997/01/06 1,000 1,040 1,000 1,040 5,000

このページの先頭へ