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 |
---|---|---|---|---|---|
2002/12/30 | 141 | 154 | 141 | 152 | 68,000 |
2002/12/27 | 142 | 148 | 142 | 146 | 56,000 |
2002/12/26 | 141 | 143 | 139 | 143 | 80,000 |
2002/12/25 | 140 | 142 | 139 | 139 | 136,000 |
2002/12/24 | 136 | 143 | 136 | 143 | 90,000 |
2002/12/20 | 141 | 143 | 136 | 141 | 82,000 |
2002/12/19 | 132 | 139 | 130 | 137 | 62,000 |
2002/12/18 | 140 | 141 | 137 | 137 | 37,000 |
2002/12/17 | 137 | 142 | 137 | 142 | 38,000 |
2002/12/16 | 138 | 140 | 135 | 137 | 58,000 |
2002/12/13 | 135 | 143 | 135 | 139 | 229,000 |
2002/12/12 | 144 | 150 | 144 | 150 | 47,000 |
2002/12/11 | 152 | 152 | 145 | 145 | 65,000 |
2002/12/10 | 143 | 152 | 143 | 152 | 65,000 |
2002/12/09 | 155 | 155 | 147 | 149 | 92,000 |
2002/12/06 | 145 | 151 | 145 | 149 | 38,000 |
2002/12/05 | 147 | 148 | 144 | 147 | 65,000 |
2002/12/04 | 150 | 151 | 146 | 146 | 83,000 |
2002/12/03 | 158 | 158 | 154 | 154 | 95,000 |
2002/12/02 | 154 | 157 | 154 | 157 | 57,000 |
2002/11/29 | 147 | 156 | 147 | 154 | 79,000 |
2002/11/28 | 149 | 155 | 147 | 147 | 117,000 |
2002/11/27 | 140 | 151 | 135 | 149 | 113,000 |
2002/11/26 | 144 | 148 | 142 | 142 | 89,000 |
2002/11/25 | 137 | 154 | 135 | 140 | 124,000 |
2002/11/22 | 136 | 138 | 132 | 132 | 65,000 |
2002/11/21 | 137 | 139 | 130 | 138 | 103,000 |
2002/11/20 | 124 | 133 | 124 | 132 | 109,000 |
2002/11/19 | 131 | 134 | 123 | 129 | 116,000 |
2002/11/18 | 138 | 138 | 128 | 133 | 105,000 |
2002/11/15 | 138 | 142 | 135 | 138 | 139,000 |
2002/11/14 | 140 | 141 | 136 | 138 | 157,000 |
2002/11/13 | 150 | 150 | 145 | 145 | 52,000 |
2002/11/12 | 150 | 153 | 147 | 150 | 162,000 |
2002/11/11 | 156 | 156 | 151 | 151 | 33,000 |
2002/11/08 | 160 | 160 | 155 | 159 | 50,000 |
2002/11/07 | 161 | 161 | 157 | 161 | 82,000 |
2002/11/06 | 161 | 162 | 158 | 158 | 90,000 |
2002/11/05 | 157 | 163 | 156 | 158 | 106,000 |
2002/11/01 | 156 | 157 | 154 | 156 | 48,000 |
2002/10/31 | 156 | 156 | 153 | 154 | 51,000 |
2002/10/30 | 155 | 156 | 154 | 155 | 95,000 |
2002/10/29 | 159 | 159 | 155 | 155 | 62,000 |
2002/10/28 | 164 | 165 | 155 | 156 | 105,000 |
2002/10/25 | 156 | 163 | 155 | 160 | 115,000 |
2002/10/24 | 158 | 163 | 155 | 156 | 74,000 |
2002/10/23 | 156 | 165 | 155 | 165 | 53,000 |
2002/10/22 | 163 | 165 | 157 | 157 | 78,000 |
2002/10/21 | 165 | 165 | 160 | 163 | 102,000 |
2002/10/18 | 164 | 165 | 160 | 163 | 127,000 |
2002/10/17 | 165 | 166 | 163 | 164 | 48,000 |
2002/10/16 | 162 | 166 | 162 | 166 | 62,000 |
2002/10/15 | 160 | 163 | 160 | 162 | 45,000 |
2002/10/11 | 158 | 158 | 156 | 158 | 47,000 |
2002/10/10 | 155 | 155 | 152 | 153 | 82,000 |
2002/10/09 | 159 | 160 | 152 | 152 | 85,000 |
2002/10/08 | 161 | 161 | 156 | 159 | 55,000 |
2002/10/07 | 166 | 166 | 155 | 160 | 62,000 |
2002/10/04 | 165 | 170 | 164 | 170 | 47,000 |
2002/10/03 | 174 | 174 | 163 | 165 | 64,000 |
2002/10/02 | 176 | 176 | 171 | 174 | 28,000 |
2002/10/01 | 174 | 174 | 172 | 174 | 20,000 |
2002/09/30 | 175 | 177 | 170 | 170 | 76,000 |
2002/09/27 | 178 | 181 | 175 | 175 | 137,000 |
2002/09/26 | 181 | 181 | 176 | 178 | 72,000 |
2002/09/25 | 181 | 181 | 176 | 178 | 31,000 |
2002/09/24 | 185 | 186 | 179 | 186 | 109,000 |
2002/09/20 | 181 | 187 | 177 | 182 | 47,000 |
2002/09/19 | 185 | 187 | 182 | 184 | 51,000 |
2002/09/18 | 180 | 185 | 179 | 185 | 39,000 |
2002/09/17 | 175 | 181 | 175 | 181 | 61,000 |
2002/09/13 | 177 | 177 | 173 | 175 | 196,000 |
2002/09/12 | 179 | 179 | 174 | 177 | 46,000 |
2002/09/11 | 174 | 181 | 174 | 181 | 46,000 |
2002/09/10 | 171 | 177 | 171 | 177 | 53,000 |
2002/09/09 | 171 | 175 | 170 | 172 | 56,000 |
2002/09/06 | 171 | 172 | 167 | 170 | 78,000 |
2002/09/05 | 180 | 180 | 171 | 171 | 145,000 |
2002/09/04 | 176 | 177 | 170 | 176 | 136,000 |
2002/09/03 | 184 | 184 | 178 | 178 | 80,000 |
2002/09/02 | 186 | 187 | 185 | 185 | 59,000 |
2002/08/30 | 189 | 189 | 186 | 189 | 69,000 |
2002/08/29 | 192 | 192 | 189 | 189 | 102,000 |
2002/08/28 | 195 | 195 | 191 | 191 | 48,000 |
2002/08/27 | 196 | 198 | 195 | 197 | 50,000 |
2002/08/26 | 198 | 202 | 195 | 196 | 49,000 |
2002/08/23 | 193 | 199 | 193 | 195 | 37,000 |
2002/08/22 | 191 | 199 | 191 | 195 | 74,000 |
2002/08/21 | 194 | 199 | 193 | 193 | 110,000 |
2002/08/20 | 198 | 199 | 196 | 196 | 45,000 |
2002/08/19 | 200 | 201 | 197 | 198 | 77,000 |
2002/08/16 | 204 | 204 | 200 | 200 | 24,000 |
2002/08/15 | 202 | 202 | 200 | 202 | 28,000 |
2002/08/14 | 200 | 200 | 199 | 200 | 28,000 |
2002/08/13 | 200 | 203 | 199 | 200 | 45,000 |
2002/08/12 | 204 | 205 | 201 | 201 | 60,000 |
2002/08/09 | 206 | 208 | 205 | 208 | 57,000 |
2002/08/08 | 201 | 202 | 201 | 201 | 10,000 |
2002/08/07 | 199 | 201 | 199 | 199 | 30,000 |
2002/08/06 | 202 | 203 | 200 | 200 | 30,000 |
2002/08/05 | 203 | 204 | 203 | 204 | 8,000 |
2002/08/02 | 210 | 210 | 203 | 203 | 62,000 |
2002/08/01 | 211 | 211 | 205 | 205 | 78,000 |
2002/07/31 | 208 | 208 | 205 | 207 | 35,000 |
2002/07/30 | 202 | 208 | 202 | 208 | 69,000 |
2002/07/29 | 201 | 202 | 200 | 201 | 82,000 |
2002/07/26 | 205 | 205 | 201 | 201 | 57,000 |
2002/07/25 | 207 | 209 | 201 | 202 | 142,000 |
2002/07/24 | 205 | 207 | 203 | 203 | 58,000 |
2002/07/23 | 206 | 208 | 205 | 205 | 64,000 |
2002/07/22 | 207 | 214 | 206 | 207 | 61,000 |
2002/07/19 | 209 | 211 | 207 | 208 | 52,000 |
2002/07/18 | 216 | 216 | 208 | 209 | 52,000 |
2002/07/17 | 210 | 211 | 206 | 207 | 86,000 |
2002/07/16 | 215 | 215 | 211 | 212 | 62,000 |
2002/07/15 | 215 | 215 | 214 | 215 | 28,000 |
2002/07/12 | 217 | 220 | 213 | 220 | 152,000 |
2002/07/11 | 220 | 220 | 215 | 219 | 51,000 |
2002/07/10 | 220 | 223 | 218 | 220 | 74,000 |
2002/07/09 | 214 | 222 | 214 | 222 | 56,000 |
2002/07/08 | 225 | 225 | 216 | 217 | 63,000 |
2002/07/05 | 219 | 222 | 219 | 220 | 60,000 |
2002/07/04 | 223 | 223 | 219 | 219 | 59,000 |
2002/07/03 | 217 | 222 | 217 | 220 | 70,000 |
2002/07/02 | 218 | 220 | 212 | 220 | 39,000 |
2002/07/01 | 220 | 220 | 217 | 217 | 37,000 |
2002/06/28 | 211 | 217 | 211 | 217 | 83,000 |
2002/06/27 | 211 | 214 | 210 | 212 | 124,000 |
2002/06/26 | 215 | 216 | 211 | 212 | 143,000 |
2002/06/25 | 210 | 213 | 209 | 212 | 47,000 |
2002/06/24 | 208 | 215 | 208 | 215 | 51,000 |
2002/06/21 | 208 | 214 | 207 | 211 | 106,000 |
2002/06/20 | 206 | 213 | 206 | 211 | 120,000 |
2002/06/19 | 209 | 213 | 209 | 213 | 71,000 |
2002/06/18 | 210 | 214 | 209 | 214 | 48,000 |
2002/06/17 | 209 | 211 | 205 | 210 | 101,000 |
2002/06/14 | 215 | 216 | 214 | 215 | 312,000 |
2002/06/13 | 220 | 220 | 210 | 214 | 88,000 |
2002/06/12 | 219 | 224 | 219 | 220 | 101,000 |
2002/06/11 | 218 | 220 | 218 | 220 | 74,000 |
2002/06/10 | 221 | 222 | 218 | 218 | 81,000 |
2002/06/07 | 220 | 225 | 219 | 224 | 118,000 |
2002/06/06 | 224 | 227 | 218 | 218 | 146,000 |
2002/06/05 | 223 | 225 | 222 | 225 | 119,000 |
2002/06/04 | 222 | 223 | 220 | 221 | 102,000 |
2002/06/03 | 223 | 226 | 222 | 223 | 92,000 |
2002/05/31 | 225 | 225 | 223 | 225 | 80,000 |
2002/05/30 | 225 | 225 | 223 | 223 | 87,000 |
2002/05/29 | 223 | 226 | 223 | 225 | 138,000 |
2002/05/28 | 222 | 226 | 220 | 226 | 187,000 |
2002/05/27 | 224 | 227 | 222 | 222 | 215,000 |
2002/05/24 | 224 | 224 | 219 | 224 | 136,000 |
2002/05/23 | 217 | 221 | 216 | 219 | 114,000 |
2002/05/22 | 215 | 216 | 215 | 215 | 74,000 |
2002/05/21 | 207 | 215 | 207 | 213 | 117,000 |
2002/05/20 | 210 | 211 | 206 | 206 | 193,000 |
2002/05/17 | 211 | 213 | 210 | 210 | 85,000 |
2002/05/16 | 208 | 210 | 206 | 210 | 76,000 |
2002/05/15 | 208 | 208 | 206 | 206 | 58,000 |
2002/05/14 | 210 | 210 | 206 | 207 | 58,000 |
2002/05/13 | 210 | 210 | 209 | 210 | 76,000 |
2002/05/10 | 206 | 210 | 206 | 209 | 119,000 |
2002/05/09 | 209 | 209 | 206 | 206 | 49,000 |
2002/05/08 | 206 | 209 | 206 | 207 | 121,000 |
2002/05/07 | 207 | 207 | 205 | 206 | 135,000 |
2002/05/02 | 208 | 208 | 206 | 206 | 71,000 |
2002/05/01 | 208 | 208 | 206 | 206 | 79,000 |
2002/04/30 | 209 | 209 | 206 | 206 | 62,000 |
2002/04/26 | 214 | 214 | 209 | 211 | 103,000 |
2002/04/25 | 212 | 214 | 210 | 212 | 75,000 |
2002/04/24 | 210 | 217 | 209 | 217 | 168,000 |
2002/04/23 | 211 | 212 | 210 | 210 | 117,000 |
2002/04/22 | 210 | 217 | 210 | 215 | 203,000 |
2002/04/19 | 209 | 212 | 208 | 210 | 304,000 |
2002/04/18 | 211 | 212 | 209 | 209 | 149,000 |
2002/04/17 | 212 | 212 | 209 | 211 | 186,000 |
2002/04/16 | 210 | 211 | 209 | 211 | 187,000 |
2002/04/15 | 210 | 210 | 208 | 210 | 126,000 |
2002/04/12 | 213 | 214 | 211 | 214 | 217,000 |
2002/04/11 | 217 | 217 | 212 | 213 | 105,000 |
2002/04/10 | 212 | 217 | 212 | 217 | 157,000 |
2002/04/09 | 220 | 221 | 212 | 214 | 196,000 |
2002/04/08 | 217 | 223 | 217 | 221 | 197,000 |
2002/04/05 | 211 | 218 | 211 | 217 | 188,000 |
2002/04/04 | 207 | 214 | 207 | 213 | 107,000 |
2002/04/03 | 209 | 213 | 207 | 209 | 146,000 |
2002/04/02 | 209 | 209 | 205 | 209 | 129,000 |
2002/04/01 | 208 | 211 | 206 | 208 | 109,000 |
2002/03/29 | 210 | 210 | 207 | 207 | 79,000 |
2002/03/28 | 211 | 211 | 207 | 208 | 73,000 |
2002/03/27 | 206 | 210 | 206 | 210 | 109,000 |
2002/03/26 | 213 | 213 | 208 | 210 | 142,000 |
2002/03/25 | 211 | 214 | 211 | 214 | 103,000 |
2002/03/22 | 213 | 213 | 209 | 211 | 275,000 |
2002/03/20 | 215 | 215 | 211 | 213 | 383,000 |
2002/03/19 | 215 | 215 | 213 | 215 | 167,000 |
2002/03/18 | 214 | 218 | 214 | 215 | 96,000 |
2002/03/15 | 213 | 214 | 212 | 213 | 228,000 |
2002/03/14 | 215 | 215 | 213 | 214 | 122,000 |
2002/03/13 | 216 | 216 | 213 | 213 | 316,000 |
2002/03/12 | 220 | 221 | 215 | 215 | 305,000 |
2002/03/11 | 217 | 219 | 216 | 218 | 206,000 |
2002/03/08 | 219 | 219 | 214 | 214 | 565,000 |
2002/03/07 | 217 | 224 | 215 | 223 | 183,000 |
2002/03/06 | 215 | 217 | 213 | 213 | 372,000 |
2002/03/05 | 221 | 221 | 213 | 215 | 561,000 |
2002/03/04 | 218 | 224 | 216 | 221 | 1,041,000 |
2002/03/01 | 225 | 225 | 215 | 215 | 358,000 |
2002/02/28 | 229 | 232 | 225 | 225 | 82,000 |
2002/02/27 | 225 | 225 | 218 | 225 | 128,000 |
2002/02/26 | 221 | 223 | 220 | 222 | 104,000 |
2002/02/25 | 215 | 220 | 215 | 219 | 198,000 |
2002/02/22 | 214 | 221 | 214 | 219 | 215,000 |
2002/02/21 | 220 | 221 | 214 | 214 | 445,000 |
2002/02/20 | 220 | 224 | 214 | 214 | 155,000 |
2002/02/19 | 223 | 223 | 217 | 219 | 101,000 |
2002/02/18 | 217 | 224 | 215 | 219 | 134,000 |
2002/02/15 | 224 | 225 | 210 | 215 | 244,000 |
2002/02/14 | 234 | 240 | 225 | 225 | 162,000 |
2002/02/13 | 220 | 233 | 220 | 230 | 148,000 |
2002/02/12 | 210 | 220 | 210 | 220 | 109,000 |
2002/02/08 | 210 | 212 | 209 | 210 | 209,000 |
2002/02/07 | 205 | 210 | 205 | 209 | 67,000 |
2002/02/06 | 205 | 210 | 205 | 209 | 133,000 |
2002/02/05 | 207 | 211 | 206 | 210 | 115,000 |
2002/02/04 | 210 | 210 | 207 | 209 | 37,000 |
2002/02/01 | 210 | 210 | 205 | 210 | 54,000 |
2002/01/31 | 210 | 213 | 210 | 210 | 89,000 |
2002/01/30 | 210 | 210 | 207 | 210 | 70,000 |
2002/01/29 | 211 | 211 | 207 | 208 | 59,000 |
2002/01/28 | 213 | 213 | 205 | 209 | 157,000 |
2002/01/25 | 208 | 210 | 208 | 210 | 48,000 |
2002/01/24 | 211 | 215 | 206 | 207 | 70,000 |
2002/01/23 | 215 | 215 | 211 | 213 | 148,000 |
2002/01/22 | 219 | 219 | 212 | 212 | 127,000 |
2002/01/21 | 210 | 219 | 210 | 219 | 171,000 |
2002/01/18 | 207 | 210 | 203 | 210 | 154,000 |
2002/01/17 | 204 | 208 | 204 | 207 | 103,000 |
2002/01/16 | 204 | 205 | 201 | 205 | 161,000 |
2002/01/15 | 202 | 205 | 202 | 204 | 130,000 |
2002/01/11 | 205 | 208 | 203 | 205 | 202,000 |
2002/01/10 | 202 | 210 | 202 | 205 | 117,000 |
2002/01/09 | 209 | 212 | 200 | 210 | 236,000 |
2002/01/08 | 215 | 216 | 206 | 210 | 144,000 |
2002/01/07 | 215 | 216 | 210 | 210 | 204,000 |
2002/01/04 | 216 | 220 | 216 | 219 | 43,000 |