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 |
---|---|---|---|---|---|
1998/12/30 | 385 | 385 | 381 | 381 | 3,000 |
1998/12/29 | 378 | 385 | 378 | 385 | 10,000 |
1998/12/28 | 359 | 378 | 359 | 378 | 15,000 |
1998/12/25 | 355 | 358 | 355 | 358 | 9,000 |
1998/12/24 | 363 | 367 | 355 | 355 | 27,000 |
1998/12/22 | 375 | 377 | 370 | 370 | 10,000 |
1998/12/21 | 376 | 376 | 375 | 376 | 9,000 |
1998/12/18 | 370 | 375 | 370 | 375 | 20,000 |
1998/12/17 | 370 | 370 | 368 | 370 | 12,000 |
1998/12/16 | 370 | 375 | 366 | 370 | 20,000 |
1998/12/15 | 379 | 380 | 370 | 370 | 7,000 |
1998/12/14 | 376 | 376 | 376 | 376 | 1,000 |
1998/12/11 | 370 | 379 | 370 | 375 | 469,000 |
1998/12/10 | 395 | 399 | 388 | 388 | 12,000 |
1998/12/09 | 396 | 397 | 390 | 393 | 12,000 |
1998/12/08 | 409 | 409 | 396 | 399 | 32,000 |
1998/12/07 | 400 | 420 | 391 | 406 | 118,000 |
1998/12/04 | 370 | 380 | 370 | 377 | 48,000 |
1998/12/03 | 389 | 390 | 378 | 380 | 80,000 |
1998/12/02 | 408 | 408 | 390 | 394 | 50,000 |
1998/12/01 | 397 | 427 | 385 | 409 | 214,000 |
1998/11/30 | 366 | 403 | 366 | 402 | 136,000 |
1998/11/27 | 365 | 366 | 360 | 363 | 60,000 |
1998/11/26 | 365 | 369 | 360 | 360 | 22,000 |
1998/11/25 | 352 | 355 | 347 | 355 | 25,000 |
1998/11/24 | 345 | 351 | 345 | 347 | 97,000 |
1998/11/20 | 335 | 340 | 335 | 340 | 15,000 |
1998/11/19 | 333 | 333 | 320 | 328 | 51,000 |
1998/11/18 | 331 | 338 | 323 | 334 | 18,000 |
1998/11/17 | 311 | 331 | 310 | 331 | 30,000 |
1998/11/16 | 321 | 326 | 310 | 310 | 45,000 |
1998/11/13 | 315 | 315 | 310 | 310 | 53,000 |
1998/11/12 | 317 | 317 | 315 | 315 | 31,000 |
1998/11/11 | 320 | 320 | 317 | 317 | 20,000 |
1998/11/10 | 323 | 328 | 320 | 320 | 104,000 |
1998/11/09 | 336 | 336 | 328 | 328 | 41,000 |
1998/11/06 | 330 | 336 | 326 | 335 | 41,000 |
1998/11/05 | 332 | 335 | 326 | 326 | 71,000 |
1998/11/04 | 335 | 338 | 328 | 330 | 37,000 |
1998/10/30 | 320 | 320 | 320 | 320 | 38,000 |
1998/10/29 | 310 | 310 | 310 | 310 | 9,000 |
1998/10/28 | 310 | 313 | 310 | 313 | 13,000 |
1998/10/27 | 320 | 320 | 310 | 313 | 28,000 |
1998/10/26 | 335 | 335 | 320 | 320 | 8,000 |
1998/10/22 | 327 | 333 | 320 | 320 | 15,000 |
1998/10/21 | 320 | 320 | 320 | 320 | 5,000 |
1998/10/20 | 315 | 315 | 315 | 315 | 3,000 |
1998/10/19 | 335 | 335 | 325 | 325 | 5,000 |
1998/10/15 | 335 | 335 | 335 | 335 | 1,000 |
1998/10/14 | 335 | 335 | 335 | 335 | 4,000 |
1998/10/13 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/09 | 337 | 337 | 337 | 337 | 1,000 |
1998/10/08 | 351 | 351 | 325 | 325 | 6,000 |
1998/10/07 | 317 | 317 | 317 | 317 | 1,000 |
1998/10/06 | 310 | 315 | 310 | 315 | 8,000 |
1998/10/05 | 330 | 330 | 325 | 325 | 6,000 |
1998/10/02 | 335 | 344 | 335 | 344 | 6,000 |
1998/10/01 | 333 | 335 | 333 | 333 | 3,000 |
1998/09/30 | 345 | 350 | 345 | 350 | 4,000 |
1998/09/29 | 355 | 355 | 355 | 355 | 1,000 |
1998/09/25 | 350 | 355 | 350 | 350 | 9,000 |
1998/09/24 | 347 | 350 | 347 | 350 | 3,000 |
1998/09/22 | 340 | 340 | 332 | 332 | 9,000 |
1998/09/21 | 355 | 355 | 332 | 332 | 8,000 |
1998/09/17 | 365 | 365 | 345 | 346 | 10,000 |
1998/09/16 | 365 | 366 | 356 | 366 | 5,000 |
1998/09/14 | 351 | 351 | 347 | 350 | 16,000 |
1998/09/11 | 356 | 356 | 356 | 356 | 77,000 |
1998/09/08 | 401 | 406 | 401 | 406 | 3,000 |
1998/09/04 | 379 | 380 | 369 | 370 | 11,000 |
1998/09/03 | 400 | 400 | 385 | 385 | 10,000 |
1998/09/01 | 415 | 420 | 410 | 410 | 6,000 |
1998/08/31 | 410 | 410 | 410 | 410 | 2,000 |
1998/08/28 | 421 | 421 | 406 | 406 | 6,000 |
1998/08/27 | 401 | 401 | 401 | 401 | 1,000 |
1998/08/26 | 452 | 452 | 441 | 441 | 4,000 |
1998/08/20 | 458 | 458 | 457 | 457 | 3,000 |
1998/08/19 | 473 | 473 | 468 | 468 | 4,000 |
1998/08/18 | 472 | 472 | 468 | 468 | 2,000 |
1998/08/17 | 459 | 459 | 459 | 459 | 2,000 |
1998/08/13 | 494 | 494 | 494 | 494 | 1,000 |
1998/08/12 | 499 | 499 | 499 | 499 | 2,000 |
1998/08/10 | 536 | 536 | 531 | 531 | 2,000 |
1998/08/07 | 540 | 540 | 540 | 540 | 3,000 |
1998/08/05 | 560 | 570 | 560 | 570 | 2,000 |
1998/07/27 | 540 | 540 | 540 | 540 | 1,000 |
1998/07/24 | 545 | 575 | 545 | 575 | 9,000 |
1998/07/22 | 555 | 555 | 555 | 555 | 8,000 |
1998/07/21 | 555 | 555 | 555 | 555 | 18,000 |
1998/07/17 | 550 | 550 | 550 | 550 | 10,000 |
1998/07/15 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/10 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/09 | 570 | 570 | 570 | 570 | 2,000 |
1998/07/08 | 570 | 570 | 570 | 570 | 3,000 |
1998/07/07 | 550 | 550 | 550 | 550 | 1,000 |
1998/06/29 | 517 | 517 | 517 | 517 | 1,000 |
1998/06/24 | 462 | 462 | 462 | 462 | 5,000 |
1998/06/19 | 467 | 467 | 467 | 467 | 1,000 |
1998/06/18 | 487 | 487 | 466 | 466 | 4,000 |
1998/06/16 | 477 | 477 | 477 | 477 | 1,000 |
1998/06/15 | 487 | 487 | 487 | 487 | 1,000 |
1998/06/12 | 473 | 478 | 473 | 478 | 89,000 |
1998/06/11 | 488 | 488 | 488 | 488 | 1,000 |
1998/06/03 | 498 | 498 | 498 | 498 | 10,000 |
1998/06/02 | 478 | 478 | 478 | 478 | 1,000 |
1998/06/01 | 480 | 480 | 480 | 480 | 2,000 |
1998/05/27 | 485 | 487 | 481 | 487 | 4,000 |
1998/05/25 | 467 | 467 | 467 | 467 | 1,000 |
1998/05/18 | 477 | 477 | 477 | 477 | 1,000 |
1998/05/15 | 492 | 492 | 487 | 487 | 2,000 |
1998/05/13 | 482 | 482 | 482 | 482 | 1,000 |
1998/05/12 | 481 | 481 | 481 | 481 | 6,000 |
1998/05/08 | 476 | 476 | 476 | 476 | 1,000 |
1998/05/07 | 476 | 476 | 471 | 471 | 3,000 |
1998/05/06 | 487 | 487 | 476 | 476 | 7,000 |
1998/05/01 | 496 | 496 | 475 | 477 | 5,000 |
1998/04/30 | 477 | 481 | 477 | 481 | 2,000 |
1998/04/28 | 486 | 486 | 476 | 476 | 3,000 |
1998/04/27 | 498 | 500 | 495 | 500 | 23,000 |
1998/04/20 | 498 | 498 | 498 | 498 | 1,000 |
1998/04/17 | 505 | 505 | 498 | 498 | 2,000 |
1998/04/16 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/15 | 514 | 514 | 513 | 513 | 2,000 |
1998/04/14 | 513 | 513 | 506 | 506 | 6,000 |
1998/04/13 | 503 | 503 | 503 | 503 | 2,000 |
1998/04/09 | 493 | 493 | 493 | 493 | 1,000 |
1998/04/07 | 493 | 493 | 493 | 493 | 1,000 |
1998/04/06 | 469 | 469 | 463 | 463 | 11,000 |
1998/04/03 | 503 | 503 | 464 | 464 | 13,000 |
1998/04/02 | 493 | 493 | 493 | 493 | 2,000 |
1998/04/01 | 604 | 604 | 604 | 604 | 1,000 |
1998/03/26 | 604 | 604 | 604 | 604 | 2,000 |
1998/03/25 | 604 | 604 | 604 | 604 | 3,000 |
1998/03/13 | 580 | 580 | 580 | 580 | 16,000 |
1998/03/10 | 610 | 610 | 610 | 610 | 1,000 |
1998/03/09 | 615 | 615 | 612 | 612 | 8,000 |
1998/03/06 | 605 | 605 | 605 | 605 | 2,000 |
1998/03/05 | 605 | 605 | 605 | 605 | 2,000 |
1998/03/04 | 623 | 623 | 620 | 620 | 3,000 |
1998/03/03 | 620 | 620 | 610 | 620 | 7,000 |
1998/03/02 | 620 | 620 | 620 | 620 | 2,000 |
1998/02/26 | 570 | 600 | 570 | 600 | 20,000 |
1998/02/19 | 542 | 542 | 542 | 542 | 1,000 |
1998/02/16 | 550 | 550 | 542 | 542 | 2,000 |
1998/02/13 | 590 | 590 | 575 | 575 | 9,000 |
1998/02/12 | 595 | 595 | 580 | 585 | 7,000 |
1998/02/10 | 536 | 568 | 536 | 565 | 17,000 |
1998/02/09 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/06 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/02 | 530 | 530 | 511 | 511 | 8,000 |
1998/01/30 | 551 | 551 | 544 | 544 | 3,000 |
1998/01/29 | 551 | 561 | 551 | 561 | 2,000 |
1998/01/28 | 570 | 570 | 550 | 550 | 14,000 |
1998/01/26 | 618 | 626 | 618 | 620 | 13,000 |
1998/01/23 | 525 | 550 | 525 | 550 | 5,000 |
1998/01/22 | 485 | 518 | 485 | 518 | 21,000 |
1998/01/21 | 481 | 493 | 480 | 490 | 14,000 |
1998/01/20 | 480 | 488 | 476 | 476 | 17,000 |
1998/01/19 | 460 | 470 | 460 | 468 | 10,000 |
1998/01/16 | 428 | 447 | 428 | 447 | 3,000 |
1998/01/14 | 401 | 423 | 401 | 423 | 5,000 |
1998/01/13 | 411 | 411 | 406 | 406 | 5,000 |
1998/01/12 | 411 | 411 | 411 | 411 | 1,000 |
1998/01/09 | 389 | 410 | 389 | 401 | 6,000 |
1998/01/08 | 395 | 396 | 393 | 393 | 9,000 |
1998/01/07 | 380 | 385 | 380 | 385 | 6,000 |
1998/01/06 | 367 | 380 | 367 | 380 | 6,000 |
1998/01/05 | 365 | 365 | 365 | 365 | 6,000 |