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
2009/12/30 89 90 87 89 255,000
2009/12/29 86 89 86 88 449,000
2009/12/28 83 86 83 85 296,000
2009/12/25 85 85 82 84 213,000
2009/12/24 83 85 80 85 667,000
2009/12/22 84 85 82 82 268,000
2009/12/21 85 86 83 85 85,000
2009/12/18 83 85 82 84 315,000
2009/12/17 82 85 82 85 401,000
2009/12/16 80 82 80 81 176,000
2009/12/15 79 80 79 79 165,000
2009/12/14 79 80 78 80 194,000
2009/12/11 79 81 79 80 176,000
2009/12/10 77 80 77 80 117,000
2009/12/09 76 80 76 77 205,000
2009/12/08 80 82 79 79 245,000
2009/12/07 83 83 79 81 231,000
2009/12/04 79 80 78 80 127,000
2009/12/03 80 81 79 80 345,000
2009/12/02 82 83 78 78 212,000
2009/12/01 78 82 76 82 263,000
2009/11/30 72 78 72 78 179,000
2009/11/27 76 76 72 72 212,000
2009/11/26 74 77 74 77 148,000
2009/11/25 76 78 75 76 185,000
2009/11/24 78 79 76 77 164,000
2009/11/20 79 80 78 79 125,000
2009/11/19 80 80 77 79 102,000
2009/11/18 84 84 76 80 361,000
2009/11/17 86 86 82 83 245,000
2009/11/16 89 89 85 85 177,000
2009/11/13 87 90 87 90 299,000
2009/11/12 89 94 87 89 1,244,000
2009/11/11 85 86 83 85 90,000
2009/11/10 85 87 84 84 161,000
2009/11/09 86 86 83 83 185,000
2009/11/06 86 87 85 85 138,000
2009/11/05 86 87 85 87 109,000
2009/11/04 87 88 85 87 239,000
2009/11/02 89 89 86 87 118,000
2009/10/30 89 89 88 89 116,000
2009/10/29 88 89 86 86 320,000
2009/10/28 93 93 90 91 149,000
2009/10/27 91 93 90 93 328,000
2009/10/26 90 93 90 93 300,000
2009/10/23 97 97 91 92 371,000
2009/10/22 97 97 95 97 127,000
2009/10/21 99 99 96 97 181,000
2009/10/20 98 99 95 99 181,000
2009/10/19 96 97 95 95 189,000
2009/10/16 98 99 95 96 259,000
2009/10/15 96 100 95 98 504,000
2009/10/14 94 96 92 96 286,000
2009/10/13 92 97 92 95 261,000
2009/10/09 95 96 92 92 364,000
2009/10/08 90 96 90 96 321,000
2009/10/07 89 90 88 90 72,000
2009/10/06 88 89 86 89 200,000
2009/10/05 89 91 88 91 153,000
2009/10/02 87 90 85 89 229,000
2009/10/01 89 90 88 88 140,000
2009/09/30 89 91 88 91 98,000
2009/09/29 91 91 89 90 136,000
2009/09/28 89 89 87 89 119,000
2009/09/25 94 94 91 91 112,000
2009/09/24 93 95 91 95 156,000
2009/09/18 94 94 90 92 206,000
2009/09/17 94 94 91 94 197,000
2009/09/16 94 94 92 92 154,000
2009/09/15 96 96 93 93 46,000
2009/09/14 96 96 92 95 316,000
2009/09/11 100 100 96 97 280,000
2009/09/10 99 101 98 100 177,000
2009/09/09 99 100 98 99 154,000
2009/09/08 98 99 98 98 102,000
2009/09/07 97 99 97 98 102,000
2009/09/04 98 99 97 97 231,000
2009/09/03 98 100 97 99 153,000
2009/09/02 100 100 98 98 282,000
2009/09/01 100 102 100 100 104,000
2009/08/31 104 105 99 100 273,000
2009/08/28 104 107 103 104 527,000
2009/08/27 100 103 99 103 465,000
2009/08/26 98 100 98 100 132,000
2009/08/25 99 100 99 99 73,000
2009/08/24 100 101 100 100 172,000
2009/08/21 99 99 97 98 175,000
2009/08/20 100 100 98 99 89,000
2009/08/19 100 100 98 98 142,000
2009/08/18 99 100 99 99 166,000
2009/08/17 101 102 100 100 130,000
2009/08/14 101 102 100 100 165,000
2009/08/13 102 104 101 102 318,000
2009/08/12 100 103 99 101 244,000
2009/08/11 103 103 100 103 153,000
2009/08/10 103 104 101 103 262,000
2009/08/07 101 101 98 101 377,000
2009/08/06 101 103 100 101 196,000
2009/08/05 103 103 101 102 113,000
2009/08/04 104 104 102 103 150,000
2009/08/03 102 102 100 102 205,000
2009/07/31 102 102 99 100 192,000
2009/07/30 100 101 99 101 217,000
2009/07/29 100 101 98 100 328,000
2009/07/28 103 103 101 102 253,000
2009/07/27 104 104 102 103 232,000
2009/07/24 106 107 102 105 709,000
2009/07/23 98 107 98 103 2,811,000
2009/07/22 96 97 95 95 166,000
2009/07/21 94 96 94 95 191,000
2009/07/17 94 95 91 93 168,000
2009/07/16 96 98 93 93 360,000
2009/07/15 91 93 90 91 409,000
2009/07/14 88 101 87 89 1,836,000
2009/07/13 95 95 83 83 793,000
2009/07/10 99 101 95 96 567,000
2009/07/09 98 102 95 100 648,000
2009/07/08 105 105 100 101 468,000
2009/07/07 105 107 105 106 198,000
2009/07/06 110 110 105 106 448,000
2009/07/03 108 109 106 109 383,000
2009/07/02 112 112 110 111 257,000
2009/07/01 113 113 110 111 442,000
2009/06/30 112 115 110 114 625,000
2009/06/29 113 113 109 110 594,000
2009/06/26 115 115 112 113 317,000
2009/06/25 111 115 111 114 992,000
2009/06/24 110 111 109 110 307,000
2009/06/23 110 112 108 110 510,000
2009/06/22 111 115 109 113 570,000
2009/06/19 114 114 111 111 501,000
2009/06/18 114 114 111 112 495,000
2009/06/17 111 115 110 114 675,000
2009/06/16 115 117 112 115 1,104,000
2009/06/15 110 123 110 118 3,764,000
2009/06/12 109 109 107 107 739,000
2009/06/11 103 110 103 106 1,534,000
2009/06/10 100 104 100 102 1,009,000
2009/06/09 97 101 97 100 955,000
2009/06/08 97 99 96 96 493,000
2009/06/05 95 99 95 96 1,226,000
2009/06/04 97 100 97 97 600,000
2009/06/03 102 102 98 98 503,000
2009/06/02 102 104 99 101 1,663,000
2009/06/01 92 99 91 98 1,746,000
2009/05/29 92 93 90 90 292,000
2009/05/28 91 92 90 91 255,000
2009/05/27 92 93 91 92 486,000
2009/05/26 89 92 88 90 550,000
2009/05/25 88 89 87 88 312,000
2009/05/22 88 88 86 86 332,000
2009/05/21 90 90 88 89 224,000
2009/05/20 91 93 89 90 485,000
2009/05/19 96 96 88 91 2,040,000
2009/05/18 85 106 84 97 6,026,000
2009/05/15 83 88 82 88 1,045,000
2009/05/14 83 83 80 80 392,000
2009/05/13 83 86 83 83 864,000
2009/05/12 81 84 81 83 320,000
2009/05/11 83 84 81 83 482,000
2009/05/08 83 84 82 82 306,000
2009/05/07 84 85 81 82 295,000
2009/05/01 81 82 80 81 121,000
2009/04/30 81 83 81 82 236,000
2009/04/28 84 84 80 80 456,000
2009/04/27 86 86 83 85 338,000
2009/04/24 85 87 83 84 639,000
2009/04/23 84 85 81 83 639,000
2009/04/22 89 91 84 84 786,000
2009/04/21 85 88 84 88 1,917,000
2009/04/20 92 95 89 90 5,629,000
2009/04/17 80 97 79 94 12,651,000
2009/04/16 74 84 74 81 2,654,000
2009/04/15 72 74 69 71 554,000
2009/04/14 76 77 70 73 791,000
2009/04/13 67 77 67 73 1,372,000
2009/04/10 67 70 65 66 728,000
2009/04/09 64 67 64 66 272,000
2009/04/08 65 65 63 63 206,000
2009/04/07 65 67 64 65 446,000
2009/04/06 63 67 63 65 681,000
2009/04/03 65 66 61 61 418,000
2009/04/02 60 64 60 63 256,000
2009/04/01 58 61 58 59 95,000
2009/03/31 58 60 58 59 187,000
2009/03/30 62 63 59 59 280,000
2009/03/27 62 65 62 64 349,000
2009/03/26 62 63 61 62 185,000
2009/03/25 61 61 58 61 329,000
2009/03/24 58 62 58 61 394,000
2009/03/23 58 58 57 58 161,000
2009/03/19 56 59 56 58 236,000
2009/03/18 59 59 55 56 276,000
2009/03/17 54 59 53 58 343,000
2009/03/16 51 52 50 52 127,000
2009/03/13 49 50 49 50 222,000
2009/03/12 49 51 49 51 195,000
2009/03/11 49 50 48 48 208,000
2009/03/10 50 50 49 50 88,000
2009/03/09 49 50 49 50 112,000
2009/03/06 51 51 49 49 133,000
2009/03/05 50 51 49 51 172,000
2009/03/04 50 50 48 50 158,000
2009/03/03 50 50 48 50 120,000
2009/03/02 49 51 48 50 128,000
2009/02/27 46 50 46 50 178,000
2009/02/26 45 46 44 46 199,000
2009/02/25 47 47 44 44 256,000
2009/02/24 45 45 44 45 255,000
2009/02/23 48 48 46 47 295,000
2009/02/20 50 51 48 49 390,000
2009/02/19 51 52 50 50 388,000
2009/02/18 53 55 52 52 231,000
2009/02/17 56 56 54 55 182,000
2009/02/16 53 55 53 54 151,000
2009/02/13 55 55 53 53 154,000
2009/02/12 56 56 54 55 106,000
2009/02/10 57 57 55 55 141,000
2009/02/09 57 58 56 56 55,000
2009/02/06 58 58 56 57 270,000
2009/02/05 58 58 57 57 125,000
2009/02/04 58 58 57 58 139,000
2009/02/03 57 58 57 58 131,000
2009/02/02 58 59 57 57 73,000
2009/01/30 59 59 58 58 93,000
2009/01/29 60 61 59 61 230,000
2009/01/28 58 59 57 59 85,000
2009/01/27 57 58 57 58 107,000
2009/01/26 57 57 56 56 68,000
2009/01/23 57 57 56 56 369,000
2009/01/22 58 58 57 57 103,000
2009/01/21 57 58 57 57 184,000
2009/01/20 60 60 58 58 89,000
2009/01/19 59 60 58 60 277,000
2009/01/16 57 59 57 58 358,000
2009/01/15 58 59 57 57 291,000
2009/01/14 61 63 58 60 558,000
2009/01/13 61 62 60 60 200,000
2009/01/09 64 65 62 64 259,000
2009/01/08 65 66 62 63 463,000
2009/01/07 59 66 57 65 1,723,000
2009/01/06 59 59 57 58 231,000
2009/01/05 60 60 59 59 145,000

このページの先頭へ