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
2010/12/30 105 106 103 106 307,000
2010/12/29 105 108 104 106 415,000
2010/12/28 104 106 104 105 371,000
2010/12/27 105 105 103 104 335,000
2010/12/24 105 106 104 105 594,000
2010/12/22 111 111 107 108 739,000
2010/12/21 111 112 110 110 380,000
2010/12/20 113 115 112 112 843,000
2010/12/17 113 114 113 113 319,000
2010/12/16 112 114 112 113 451,000
2010/12/15 116 117 112 113 806,000
2010/12/14 119 119 116 117 515,000
2010/12/13 117 119 115 119 685,000
2010/12/10 112 117 111 117 2,936,000
2010/12/09 111 111 109 110 271,000
2010/12/08 110 111 110 111 304,000
2010/12/07 111 111 109 110 363,000
2010/12/06 113 113 111 112 277,000
2010/12/03 113 113 110 112 290,000
2010/12/02 111 112 111 112 384,000
2010/12/01 107 110 106 110 480,000
2010/11/30 111 111 106 108 482,000
2010/11/29 109 112 109 111 519,000
2010/11/26 114 116 105 107 1,563,000
2010/11/25 107 112 106 110 1,329,000
2010/11/24 103 107 103 104 1,244,000
2010/11/22 102 109 102 108 1,851,000
2010/11/19 101 102 99 102 924,000
2010/11/18 97 101 97 101 1,221,000
2010/11/17 95 96 94 96 316,000
2010/11/16 97 97 95 97 335,000
2010/11/15 94 97 94 96 270,000
2010/11/12 96 100 93 94 1,043,000
2010/11/11 95 97 94 97 657,000
2010/11/10 93 97 93 94 709,000
2010/11/09 92 93 90 93 423,000
2010/11/08 92 94 92 92 427,000
2010/11/05 89 92 89 92 342,000
2010/11/04 88 90 88 88 176,000
2010/11/02 90 90 87 87 175,000
2010/11/01 91 92 89 91 233,000
2010/10/29 90 92 90 92 495,000
2010/10/28 86 90 86 90 630,000
2010/10/27 88 88 84 85 704,000
2010/10/26 90 90 89 89 259,000
2010/10/25 92 92 90 91 299,000
2010/10/22 91 93 90 92 352,000
2010/10/21 96 96 92 92 400,000
2010/10/20 95 96 92 95 626,000
2010/10/19 94 98 94 98 337,000
2010/10/18 98 98 95 96 493,000
2010/10/15 99 99 97 99 520,000
2010/10/14 98 99 98 98 559,000
2010/10/13 99 100 98 98 513,000
2010/10/12 104 105 99 100 564,000
2010/10/08 103 104 102 103 768,000
2010/10/07 100 105 99 103 1,059,000
2010/10/06 102 102 100 100 589,000
2010/10/05 98 102 97 101 620,000
2010/10/04 103 104 100 100 281,000
2010/10/01 104 104 103 103 342,000
2010/09/30 110 110 103 103 627,000
2010/09/29 107 113 106 109 907,000
2010/09/28 109 109 107 108 123,000
2010/09/27 110 110 106 109 376,000
2010/09/24 111 113 109 109 716,000
2010/09/22 112 115 112 113 359,000
2010/09/21 116 120 112 114 1,392,000
2010/09/17 103 115 103 114 1,394,000
2010/09/16 105 105 103 103 178,000
2010/09/15 101 105 100 104 423,000
2010/09/14 101 102 100 102 274,000
2010/09/13 101 102 101 101 120,000
2010/09/10 100 102 100 100 289,000
2010/09/09 101 103 99 101 480,000
2010/09/08 102 102 98 100 512,000
2010/09/07 105 108 103 105 567,000
2010/09/06 103 105 102 105 401,000
2010/09/03 100 101 99 100 189,000
2010/09/02 102 102 100 100 154,000
2010/09/01 98 100 98 100 206,000
2010/08/31 102 102 98 98 320,000
2010/08/30 101 106 101 104 485,000
2010/08/27 97 100 97 100 290,000
2010/08/26 100 100 97 99 341,000
2010/08/25 98 100 98 100 252,000
2010/08/24 101 101 98 100 602,000
2010/08/23 105 105 101 101 828,000
2010/08/20 106 107 106 106 245,000
2010/08/19 108 110 108 108 388,000
2010/08/18 110 110 108 108 182,000
2010/08/17 109 110 108 109 219,000
2010/08/16 110 111 108 109 431,000
2010/08/13 111 112 110 111 143,000
2010/08/12 108 112 107 112 690,000
2010/08/11 115 116 113 114 388,000
2010/08/10 118 118 116 116 152,000
2010/08/09 115 120 115 118 470,000
2010/08/06 115 118 114 118 221,000
2010/08/05 116 116 114 116 181,000
2010/08/04 114 115 112 114 303,000
2010/08/03 117 117 115 115 284,000
2010/08/02 116 118 115 115 229,000
2010/07/30 119 119 116 116 493,000
2010/07/29 120 121 119 119 281,000
2010/07/28 121 123 118 122 573,000
2010/07/27 124 124 120 120 727,000
2010/07/26 119 122 118 122 432,000
2010/07/23 117 117 114 117 744,000
2010/07/22 115 115 111 112 757,000
2010/07/21 120 120 116 116 686,000
2010/07/20 122 126 118 120 1,650,000
2010/07/16 125 129 123 125 2,753,000
2010/07/15 124 129 123 126 2,927,000
2010/07/14 125 126 123 125 2,232,000
2010/07/13 128 129 124 125 2,569,000
2010/07/12 125 131 125 129 4,450,000
2010/07/09 114 128 113 124 5,684,000
2010/07/08 117 118 111 113 1,414,000
2010/07/07 117 117 113 113 840,000
2010/07/06 118 119 114 118 1,623,000
2010/07/05 113 117 113 117 1,583,000
2010/07/02 111 113 109 112 1,006,000
2010/07/01 109 112 107 108 1,478,000
2010/06/30 106 114 106 111 2,516,000
2010/06/29 118 120 107 109 3,716,000
2010/06/28 130 130 118 119 2,673,000
2010/06/25 132 138 129 131 4,320,000
2010/06/24 136 139 130 134 7,802,000
2010/06/23 124 136 122 136 13,426,000
2010/06/22 118 125 117 125 1,905,000
2010/06/21 116 120 115 119 1,457,000
2010/06/18 119 119 114 116 1,142,000
2010/06/17 118 120 116 116 1,206,000
2010/06/16 118 120 116 118 1,439,000
2010/06/15 115 118 113 116 2,368,000
2010/06/14 109 117 109 116 2,863,000
2010/06/11 109 112 107 109 1,753,000
2010/06/10 108 109 106 108 1,071,000
2010/06/09 108 112 106 109 1,178,000
2010/06/08 112 114 109 110 1,696,000
2010/06/07 117 117 112 114 1,325,000
2010/06/04 119 120 117 119 1,083,000
2010/06/03 120 122 118 120 865,000
2010/06/02 118 121 117 117 1,024,000
2010/06/01 124 125 120 122 1,319,000
2010/05/31 123 126 122 124 1,383,000
2010/05/28 126 130 123 125 3,149,000
2010/05/27 121 123 117 123 3,983,000
2010/05/26 120 125 117 121 9,328,000
2010/05/25 115 115 105 110 1,616,000
2010/05/24 115 118 114 115 919,000
2010/05/21 115 116 113 115 1,891,000
2010/05/20 124 126 119 120 1,447,000
2010/05/19 120 125 115 125 3,105,000
2010/05/18 127 129 113 119 4,982,000
2010/05/17 129 133 123 127 9,205,000
2010/05/14 165 170 122 124 14,797,000
2010/05/13 161 169 160 168 1,134,000
2010/05/12 166 166 160 160 1,545,000
2010/05/11 171 174 165 165 1,970,000
2010/05/10 165 172 165 170 1,567,000
2010/05/07 155 168 155 167 2,326,000
2010/05/06 170 172 164 165 2,194,000
2010/04/30 179 180 174 175 897,000
2010/04/28 174 179 173 176 2,069,000
2010/04/27 176 181 174 179 4,254,000
2010/04/26 171 179 169 178 4,734,000
2010/04/23 162 169 161 168 4,427,000
2010/04/22 159 162 157 159 1,677,000
2010/04/21 161 164 157 162 2,869,000
2010/04/20 168 170 160 160 2,214,000
2010/04/19 166 170 164 167 1,577,000
2010/04/16 173 176 170 171 2,287,000
2010/04/15 182 184 175 177 6,963,000
2010/04/14 169 175 166 171 2,483,000
2010/04/13 171 171 164 168 2,406,000
2010/04/12 179 179 171 171 2,368,000
2010/04/09 173 179 173 177 2,692,000
2010/04/08 169 179 167 174 3,933,000
2010/04/07 166 176 164 172 6,299,000
2010/04/06 166 167 161 162 2,922,000
2010/04/05 164 173 164 169 4,744,000
2010/04/02 175 177 163 164 7,466,000
2010/04/01 182 185 172 180 7,444,000
2010/03/31 190 192 181 187 10,511,000
2010/03/30 172 187 171 186 10,128,000
2010/03/29 168 173 168 172 3,437,000
2010/03/26 168 176 167 168 7,453,000
2010/03/25 162 175 159 172 8,549,000
2010/03/24 179 181 161 162 12,179,000
2010/03/23 172 179 168 179 9,528,000
2010/03/19 159 170 159 170 8,340,000
2010/03/18 156 161 153 155 5,614,000
2010/03/17 146 160 146 158 8,565,000
2010/03/16 144 150 138 147 9,407,000
2010/03/15 118 146 118 145 11,182,000
2010/03/12 120 120 114 117 1,239,000
2010/03/11 112 119 109 119 1,595,000
2010/03/10 113 113 109 111 655,000
2010/03/09 110 113 107 112 936,000
2010/03/08 110 113 109 111 1,361,000
2010/03/05 105 110 105 110 1,484,000
2010/03/04 103 108 103 106 2,458,000
2010/03/03 95 100 95 100 712,000
2010/03/02 96 98 93 95 718,000
2010/03/01 89 96 88 96 844,000
2010/02/26 86 91 86 88 666,000
2010/02/25 85 87 85 87 194,000
2010/02/24 87 90 85 85 705,000
2010/02/23 87 88 86 88 253,000
2010/02/22 84 86 84 86 102,000
2010/02/19 86 86 83 83 127,000
2010/02/18 87 87 86 86 80,000
2010/02/17 85 87 84 86 174,000
2010/02/16 86 86 85 85 100,000
2010/02/15 85 86 84 86 147,000
2010/02/12 89 89 85 86 622,000
2010/02/10 88 91 84 91 1,168,000
2010/02/09 82 87 81 87 647,000
2010/02/08 82 84 81 82 99,000
2010/02/05 80 83 80 82 175,000
2010/02/04 83 85 81 83 164,000
2010/02/03 82 84 82 83 89,000
2010/02/02 81 84 80 82 154,000
2010/02/01 83 84 76 81 215,000
2010/01/29 83 84 83 83 77,000
2010/01/28 84 86 82 85 236,000
2010/01/27 85 85 83 84 168,000
2010/01/26 87 88 83 83 239,000
2010/01/25 86 87 85 85 140,000
2010/01/22 87 87 86 86 189,000
2010/01/21 87 88 87 87 121,000
2010/01/20 90 90 88 88 95,000
2010/01/19 90 90 88 89 201,000
2010/01/18 88 89 88 89 118,000
2010/01/15 89 90 88 89 222,000
2010/01/14 90 90 89 90 174,000
2010/01/13 92 92 88 88 224,000
2010/01/12 89 91 88 91 373,000
2010/01/08 87 89 87 89 172,000
2010/01/07 88 88 87 88 106,000
2010/01/06 88 89 87 89 196,000
2010/01/05 89 90 86 87 220,000
2010/01/04 87 89 87 87 124,000

このページの先頭へ