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
2007/12/28 227 230 223 227 219,000
2007/12/27 232 233 227 230 458,000
2007/12/26 225 234 222 234 586,000
2007/12/25 230 233 221 223 910,000
2007/12/21 212 226 211 226 1,697,000
2007/12/20 236 239 215 216 2,082,000
2007/12/19 230 241 230 241 927,000
2007/12/18 226 239 225 234 1,391,000
2007/12/17 240 248 229 230 1,391,000
2007/12/14 257 259 244 245 1,628,000
2007/12/13 264 264 255 255 964,000
2007/12/12 251 264 247 264 2,440,000
2007/12/11 264 266 251 256 2,475,000
2007/12/10 263 268 261 265 1,436,000
2007/12/07 269 271 262 267 2,784,000
2007/12/06 266 277 261 266 6,214,000
2007/12/05 254 265 249 261 4,558,000
2007/12/04 260 271 252 259 13,411,000
2007/12/03 226 253 223 250 13,149,000
2007/11/30 195 218 193 216 11,840,000
2007/11/29 197 199 191 194 4,416,000
2007/11/28 195 195 185 192 6,134,000
2007/11/27 189 197 186 189 8,205,000
2007/11/26 219 222 187 193 17,275,000
2007/11/22 204 204 204 204 715,000
2007/11/21 317 325 281 284 1,272,000
2007/11/20 300 317 300 316 485,000
2007/11/19 350 350 317 318 693,000
2007/11/16 353 357 335 338 426,000
2007/11/15 368 373 364 367 172,000
2007/11/14 356 365 356 363 195,000
2007/11/13 341 356 341 348 334,000
2007/11/12 360 360 350 355 330,000
2007/11/09 361 378 361 370 335,000
2007/11/08 364 367 350 366 531,000
2007/11/07 388 389 375 375 226,000
2007/11/06 368 385 368 383 375,000
2007/11/05 370 378 363 369 371,000
2007/11/02 364 375 360 373 200,000
2007/11/01 377 383 373 379 473,000
2007/10/31 370 373 364 372 271,000
2007/10/30 358 363 352 360 242,000
2007/10/29 353 363 352 357 181,000
2007/10/26 346 354 345 351 176,000
2007/10/25 343 349 338 341 194,000
2007/10/24 339 355 339 345 193,000
2007/10/23 350 351 337 337 154,000
2007/10/22 335 341 334 340 142,000
2007/10/19 352 352 346 350 198,000
2007/10/18 349 358 349 357 253,000
2007/10/17 366 369 348 354 382,000
2007/10/16 367 373 366 366 226,000
2007/10/15 376 379 365 375 553,000
2007/10/12 389 394 386 386 378,000
2007/10/11 381 392 378 390 496,000
2007/10/10 379 386 375 380 376,000
2007/10/09 376 383 373 375 411,000
2007/10/05 348 376 347 370 818,000
2007/10/04 345 348 343 347 198,000
2007/10/03 341 346 339 346 199,000
2007/10/02 341 344 337 340 225,000
2007/10/01 340 342 336 339 319,000
2007/09/28 346 349 333 340 436,000
2007/09/27 335 341 332 341 266,000
2007/09/26 327 331 323 330 290,000
2007/09/25 322 326 314 323 308,000
2007/09/21 323 328 321 323 210,000
2007/09/20 325 328 322 328 319,000
2007/09/19 316 323 313 322 273,000
2007/09/18 315 319 309 309 280,000
2007/09/14 313 320 312 319 484,000
2007/09/13 325 325 311 315 369,000
2007/09/12 318 328 313 316 705,000
2007/09/11 305 317 294 310 828,000
2007/09/10 313 314 306 307 258,000
2007/09/07 319 323 312 318 312,000
2007/09/06 317 325 311 320 475,000
2007/09/05 334 335 319 319 395,000
2007/09/04 337 338 330 330 229,000
2007/09/03 332 338 332 337 244,000
2007/08/31 320 330 317 330 507,000
2007/08/30 330 333 317 321 535,000
2007/08/29 324 330 320 326 409,000
2007/08/28 336 336 327 329 304,000
2007/08/27 347 354 332 338 972,000
2007/08/24 346 346 338 344 450,000
2007/08/23 336 344 336 343 303,000
2007/08/22 327 337 325 330 462,000
2007/08/21 328 343 323 340 929,000
2007/08/20 350 350 333 333 737,000
2007/08/17 364 364 317 318 831,000
2007/08/16 370 370 336 359 1,368,000
2007/08/15 381 388 375 376 704,000
2007/08/14 387 398 382 389 919,000
2007/08/13 405 406 383 390 1,305,000
2007/08/10 397 425 397 415 1,367,000
2007/08/09 400 429 397 402 2,830,000
2007/08/08 401 403 380 387 580,000
2007/08/07 406 410 399 400 425,000
2007/08/06 400 407 396 407 324,000
2007/08/03 405 409 401 408 668,000
2007/08/02 415 421 385 398 1,401,000
2007/08/01 412 429 411 412 811,000
2007/07/31 428 430 413 417 606,000
2007/07/30 405 425 405 425 413,000
2007/07/27 402 415 402 412 677,000
2007/07/26 438 438 422 422 473,000
2007/07/25 432 442 431 440 719,000
2007/07/24 441 448 428 443 1,242,000
2007/07/23 424 447 421 445 1,364,000
2007/07/20 447 457 415 428 5,098,000
2007/07/19 415 438 415 437 1,894,000
2007/07/18 418 419 411 418 511,000
2007/07/17 412 420 412 419 656,000
2007/07/13 413 419 412 415 433,000
2007/07/12 416 419 404 410 597,000
2007/07/11 415 419 413 416 556,000
2007/07/10 423 425 419 419 418,000
2007/07/09 418 426 418 422 1,036,000
2007/07/06 415 419 411 417 834,000
2007/07/05 416 426 415 418 942,000
2007/07/04 411 425 411 417 868,000
2007/07/03 423 426 412 414 1,706,000
2007/07/02 429 431 423 425 1,472,000
2007/06/29 413 431 413 429 2,386,000
2007/06/28 396 412 396 412 1,142,000
2007/06/27 390 407 388 398 2,520,000
2007/06/26 409 411 388 395 2,384,000
2007/06/25 417 421 412 412 1,576,000
2007/06/22 427 429 417 422 1,811,000
2007/06/21 416 437 409 427 2,596,000
2007/06/20 441 445 422 424 4,773,000
2007/06/19 418 447 417 446 5,428,000
2007/06/18 425 429 415 423 4,674,000
2007/06/15 393 424 393 424 5,576,000
2007/06/14 381 397 381 392 5,893,000
2007/06/13 364 381 358 379 3,945,000
2007/06/12 353 379 353 372 3,339,000
2007/06/11 366 366 346 352 893,000
2007/06/08 356 361 348 360 1,039,000
2007/06/07 349 362 347 361 794,000
2007/06/06 347 364 343 359 1,993,000
2007/06/05 337 355 333 352 2,979,000
2007/06/04 327 344 322 340 2,401,000
2007/06/01 302 309 300 307 621,000
2007/05/31 294 300 294 299 296,000
2007/05/30 292 295 291 293 462,000
2007/05/29 292 293 289 292 627,000
2007/05/28 290 295 289 293 837,000
2007/05/25 288 290 286 290 488,000
2007/05/24 295 296 291 291 621,000
2007/05/23 303 305 295 296 932,000
2007/05/22 289 302 286 302 1,134,000
2007/05/21 285 288 282 288 1,430,000
2007/05/18 288 293 278 285 1,677,000
2007/05/17 301 306 287 287 1,982,000
2007/05/16 323 329 323 326 483,000
2007/05/15 342 342 328 328 771,000
2007/05/14 342 347 340 341 860,000
2007/05/11 339 341 335 338 291,000
2007/05/10 345 345 340 340 370,000
2007/05/09 342 345 338 342 771,000
2007/05/08 342 347 340 344 852,000
2007/05/07 344 344 339 342 646,000
2007/05/02 333 340 333 340 490,000
2007/05/01 330 334 325 333 356,000
2007/04/27 329 335 329 331 420,000
2007/04/26 330 335 328 334 442,000
2007/04/25 322 328 319 325 535,000
2007/04/24 312 321 312 321 451,000
2007/04/23 322 325 316 316 441,000
2007/04/20 326 328 321 322 403,000
2007/04/19 331 335 324 326 644,000
2007/04/18 329 332 325 331 881,000
2007/04/17 331 333 325 328 657,000
2007/04/16 330 333 323 327 715,000
2007/04/13 340 342 329 330 1,115,000
2007/04/12 331 343 330 338 1,956,000
2007/04/11 336 338 327 333 1,480,000
2007/04/10 334 349 332 334 3,738,000
2007/04/09 318 340 318 339 2,910,000
2007/04/06 315 320 313 316 498,000
2007/04/05 314 318 312 316 474,000
2007/04/04 313 317 311 313 626,000
2007/04/03 306 315 306 312 359,000
2007/04/02 315 318 307 308 394,000
2007/03/30 325 325 317 318 360,000
2007/03/29 316 324 313 322 437,000
2007/03/28 324 326 316 317 540,000
2007/03/27 326 331 324 325 322,000
2007/03/26 332 336 328 329 337,000
2007/03/23 331 336 328 330 500,000
2007/03/22 329 333 327 330 402,000
2007/03/20 325 326 320 321 280,000
2007/03/19 325 326 320 322 428,000
2007/03/16 327 332 322 327 549,000
2007/03/15 323 331 322 326 313,000
2007/03/14 323 325 317 318 588,000
2007/03/13 332 336 327 327 647,000
2007/03/12 335 341 329 332 619,000
2007/03/09 340 346 333 334 875,000
2007/03/08 331 344 328 344 712,000
2007/03/07 335 336 326 331 913,000
2007/03/06 306 326 306 325 856,000
2007/03/05 329 332 308 311 902,000
2007/03/02 330 337 322 334 494,000
2007/03/01 343 343 325 331 569,000
2007/02/28 313 343 313 338 1,058,000
2007/02/27 369 371 353 353 925,000
2007/02/26 364 377 363 367 1,446,000
2007/02/23 341 363 339 360 2,078,000
2007/02/22 336 340 335 338 1,088,000
2007/02/21 331 335 324 332 1,019,000
2007/02/20 321 332 320 331 1,030,000
2007/02/19 325 325 320 320 666,000
2007/02/16 316 321 315 320 458,000
2007/02/15 310 320 310 320 841,000
2007/02/14 309 314 308 311 461,000
2007/02/13 310 312 306 309 231,000
2007/02/09 308 312 307 311 234,000
2007/02/08 310 313 309 310 253,000
2007/02/07 312 313 309 311 182,000
2007/02/06 305 314 305 313 385,000
2007/02/05 314 314 308 308 364,000
2007/02/02 315 316 312 313 325,000
2007/02/01 312 316 309 316 393,000
2007/01/31 310 313 307 311 687,000
2007/01/30 314 314 306 306 322,000
2007/01/29 310 316 306 312 542,000
2007/01/26 301 307 301 307 253,000
2007/01/25 309 310 303 303 327,000
2007/01/24 308 314 306 307 658,000
2007/01/23 302 307 300 306 340,000
2007/01/22 300 301 300 301 211,000
2007/01/19 301 301 298 298 144,000
2007/01/18 300 302 298 300 256,000
2007/01/17 302 302 296 300 278,000
2007/01/16 300 305 298 302 827,000
2007/01/15 296 298 295 298 191,000
2007/01/12 295 299 293 295 345,000
2007/01/11 294 297 293 294 179,000
2007/01/10 298 298 293 296 234,000
2007/01/09 294 299 293 298 175,000
2007/01/05 298 298 289 292 455,000
2007/01/04 302 302 299 299 162,000

このページの先頭へ