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
1999/12/30 233 243 233 243 6,000
1999/12/29 227 240 226 226 32,000
1999/12/28 226 227 225 227 13,000
1999/12/27 221 229 221 227 8,000
1999/12/24 220 230 220 230 75,000
1999/12/22 220 220 220 220 10,000
1999/12/21 230 230 220 229 65,000
1999/12/20 225 235 225 230 35,000
1999/12/17 220 225 220 225 11,000
1999/12/16 217 229 217 220 84,000
1999/12/15 210 212 210 212 88,000
1999/12/14 218 219 210 210 83,000
1999/12/13 221 222 216 221 33,000
1999/12/10 215 229 215 219 153,000
1999/12/09 222 225 217 217 57,000
1999/12/08 220 228 220 222 47,000
1999/12/07 225 226 219 220 140,000
1999/12/06 225 227 225 225 55,000
1999/12/03 227 231 225 225 77,000
1999/12/02 231 231 225 225 83,000
1999/12/01 232 245 228 235 58,000
1999/11/30 235 235 225 227 86,000
1999/11/29 224 239 224 230 178,000
1999/11/26 240 240 230 238 36,000
1999/11/25 242 242 231 231 34,000
1999/11/24 250 253 241 241 43,000
1999/11/22 250 255 250 250 30,000
1999/11/19 246 250 240 250 89,000
1999/11/18 248 250 241 244 127,000
1999/11/17 227 228 226 228 187,000
1999/11/16 231 231 226 226 170,000
1999/11/15 240 240 231 231 56,000
1999/11/12 242 242 236 241 66,000
1999/11/11 249 250 240 250 185,000
1999/11/10 250 250 246 250 30,000
1999/11/09 249 258 245 245 119,000
1999/11/08 250 260 247 247 139,000
1999/11/05 249 250 247 249 57,000
1999/11/04 250 250 247 250 84,000
1999/11/02 250 250 245 247 60,000
1999/11/01 256 256 246 250 109,000
1999/10/29 246 250 245 250 179,000
1999/10/28 250 250 248 249 77,000
1999/10/27 250 255 248 250 116,000
1999/10/26 254 254 248 249 107,000
1999/10/25 250 260 249 249 81,000
1999/10/22 250 251 248 248 121,000
1999/10/21 255 255 247 248 113,000
1999/10/20 260 262 254 254 130,000
1999/10/19 261 265 260 260 104,000
1999/10/18 266 268 262 262 55,000
1999/10/15 275 277 270 271 94,000
1999/10/14 280 280 275 275 91,000
1999/10/13 280 281 276 280 19,000
1999/10/12 283 283 280 280 32,000
1999/10/08 293 293 283 283 18,000
1999/10/07 286 288 285 288 40,000
1999/10/06 292 293 292 292 24,000
1999/10/05 288 290 286 286 32,000
1999/10/04 289 291 285 287 20,000
1999/10/01 290 290 285 290 34,000
1999/09/30 288 290 283 285 18,000
1999/09/29 285 290 282 283 39,000
1999/09/28 292 292 290 290 17,000
1999/09/27 298 298 289 292 18,000
1999/09/24 297 300 290 297 56,000
1999/09/22 299 300 293 297 114,000
1999/09/21 311 311 298 300 51,000
1999/09/20 295 300 295 296 42,000
1999/09/17 293 303 293 293 105,000
1999/09/16 292 300 292 293 90,000
1999/09/14 300 300 295 295 71,000
1999/09/13 296 300 296 299 57,000
1999/09/10 300 305 295 298 206,000
1999/09/09 300 300 297 297 41,000
1999/09/08 305 305 300 300 22,000
1999/09/07 308 310 303 308 55,000
1999/09/06 303 305 303 303 41,000
1999/09/03 305 305 300 302 121,000
1999/09/02 305 305 305 305 25,000
1999/09/01 310 311 305 305 42,000
1999/08/31 310 310 308 310 23,000
1999/08/30 310 320 305 308 46,000
1999/08/27 302 303 300 300 110,000
1999/08/26 313 313 305 305 103,000
1999/08/25 310 315 308 309 30,000
1999/08/24 311 320 310 320 38,000
1999/08/23 310 323 305 314 100,000
1999/08/20 305 314 305 305 25,000
1999/08/19 306 307 305 307 22,000
1999/08/18 311 315 306 306 29,000
1999/08/17 311 315 311 315 12,000
1999/08/16 310 315 310 315 23,000
1999/08/13 308 310 305 305 54,000
1999/08/12 306 308 303 305 39,000
1999/08/11 311 312 311 312 5,000
1999/08/10 301 306 300 306 74,000
1999/08/09 301 306 300 301 99,000
1999/08/06 320 325 310 310 54,000
1999/08/05 339 339 322 322 24,000
1999/08/04 335 343 335 343 5,000
1999/08/03 337 340 337 340 8,000
1999/08/02 333 335 330 330 32,000
1999/07/30 330 345 330 331 16,000
1999/07/29 334 334 330 330 75,000
1999/07/28 332 335 331 333 53,000
1999/07/27 334 335 330 330 43,000
1999/07/26 333 335 330 330 47,000
1999/07/23 340 340 330 330 77,000
1999/07/22 350 350 341 341 35,000
1999/07/21 355 355 350 350 28,000
1999/07/19 350 350 349 350 37,000
1999/07/16 347 349 343 345 32,000
1999/07/15 352 355 345 347 46,000
1999/07/14 344 351 343 345 61,000
1999/07/13 354 354 343 343 55,000
1999/07/12 352 355 345 355 33,000
1999/07/09 360 360 350 355 51,000
1999/07/08 360 365 356 360 37,000
1999/07/07 368 370 363 366 40,000
1999/07/06 375 378 368 368 46,000
1999/07/05 380 380 369 375 174,000
1999/07/02 349 370 342 366 121,000
1999/07/01 337 345 330 340 52,000
1999/06/30 330 333 330 331 13,000
1999/06/28 335 335 330 332 18,000
1999/06/25 331 334 331 334 10,000
1999/06/24 330 331 326 330 45,000
1999/06/23 334 334 325 325 29,000
1999/06/22 337 337 330 335 20,000
1999/06/21 335 335 327 335 19,000
1999/06/18 330 330 325 325 34,000
1999/06/17 330 330 330 330 11,000
1999/06/16 327 330 320 330 11,000
1999/06/15 330 330 327 327 5,000
1999/06/11 320 335 320 325 129,000
1999/06/10 315 328 315 328 19,000
1999/06/09 315 330 315 330 27,000
1999/06/08 320 320 320 320 1,000
1999/06/07 310 314 306 306 13,000
1999/06/04 314 314 310 310 8,000
1999/06/03 315 315 315 315 10,000
1999/06/02 310 315 309 310 10,000
1999/06/01 301 306 301 305 38,000
1999/05/31 308 308 300 300 41,000
1999/05/28 312 317 310 310 15,000
1999/05/27 312 312 311 311 12,000
1999/05/26 315 322 308 322 13,000
1999/05/25 325 325 313 315 17,000
1999/05/24 333 333 325 325 29,000
1999/05/21 330 330 325 328 9,000
1999/05/20 330 330 328 330 14,000
1999/05/19 335 340 333 335 32,000
1999/05/18 336 340 336 340 32,000
1999/05/17 350 350 335 335 18,000
1999/05/14 345 350 335 345 15,000
1999/05/13 355 355 340 345 28,000
1999/05/12 355 355 350 355 3,000
1999/05/11 353 353 348 351 19,000
1999/05/10 352 357 350 350 31,000
1999/05/07 361 361 350 351 21,000
1999/05/06 366 366 350 360 11,000
1999/04/30 345 355 345 355 29,000
1999/04/28 350 350 343 343 10,000
1999/04/27 346 346 346 346 2,000
1999/04/26 340 341 340 341 35,000
1999/04/23 340 340 340 340 5,000
1999/04/22 354 354 350 350 10,000
1999/04/21 365 365 345 359 72,000
1999/04/20 370 370 361 361 5,000
1999/04/19 365 365 350 361 14,000
1999/04/16 366 366 361 361 8,000
1999/04/15 371 372 366 366 20,000
1999/04/14 379 379 366 366 26,000
1999/04/13 360 375 358 369 46,000
1999/04/12 360 360 353 359 35,000
1999/04/09 364 364 352 355 39,000
1999/04/08 348 361 348 361 61,000
1999/04/07 345 345 340 345 16,000
1999/04/06 345 345 340 340 24,000
1999/04/05 340 345 338 345 5,000
1999/04/02 348 348 335 343 25,000
1999/04/01 345 348 330 340 7,000
1999/03/31 340 345 340 345 6,000
1999/03/30 343 345 340 340 17,000
1999/03/29 339 342 335 342 19,000
1999/03/26 336 345 336 340 16,000
1999/03/25 337 340 337 340 7,000
1999/03/24 340 340 333 334 20,000
1999/03/23 340 341 335 340 21,000
1999/03/19 335 340 335 340 19,000
1999/03/18 339 345 338 340 32,000
1999/03/17 345 348 337 337 42,000
1999/03/16 330 336 320 320 13,000
1999/03/15 319 330 319 330 14,000
1999/03/12 329 329 320 320 47,000
1999/03/11 319 319 319 319 1,000
1999/03/10 312 315 312 315 16,000
1999/03/09 325 325 309 311 9,000
1999/03/08 330 330 315 315 10,000
1999/03/05 313 322 313 322 10,000
1999/03/04 307 312 307 312 2,000
1999/03/03 305 307 303 303 32,000
1999/03/02 310 310 301 303 40,000
1999/03/01 317 317 295 295 64,000
1999/02/26 315 315 311 311 8,000
1999/02/25 312 315 312 315 7,000
1999/02/24 320 325 312 312 44,000
1999/02/23 307 313 307 313 15,000
1999/02/22 323 325 305 307 21,000
1999/02/19 313 320 310 320 11,000
1999/02/18 324 324 317 317 10,000
1999/02/17 327 327 324 324 6,000
1999/02/16 324 324 321 321 5,000
1999/02/15 324 324 324 324 2,000
1999/02/12 320 329 319 329 4,000
1999/02/10 322 322 320 320 14,000
1999/02/09 325 329 322 322 25,000
1999/02/08 322 334 321 329 17,000
1999/02/05 312 322 311 317 25,000
1999/02/04 325 325 311 311 26,000
1999/02/03 323 327 323 327 18,000
1999/02/02 330 330 328 328 11,000
1999/02/01 340 340 329 330 28,000
1999/01/29 331 335 330 330 11,000
1999/01/28 331 331 327 330 26,000
1999/01/27 340 340 330 330 9,000
1999/01/26 320 335 320 335 12,000
1999/01/25 315 320 305 320 52,000
1999/01/22 340 340 335 340 25,000
1999/01/21 346 346 345 345 20,000
1999/01/20 347 347 346 346 12,000
1999/01/19 347 347 347 347 3,000
1999/01/18 347 347 342 347 6,000
1999/01/14 340 347 340 347 27,000
1999/01/13 340 349 340 344 16,000
1999/01/12 341 342 336 340 4,000
1999/01/11 361 361 347 348 5,000
1999/01/08 350 355 347 355 11,000
1999/01/07 355 360 355 355 15,000
1999/01/06 350 355 350 355 8,000
1999/01/05 365 365 350 350 9,000

このページの先頭へ