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 |