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 |
---|---|---|---|---|---|
2011/12/30 | 157 | 161 | 157 | 160 | 1,257,000 |
2011/12/29 | 152 | 159 | 151 | 159 | 695,000 |
2011/12/28 | 156 | 158 | 152 | 152 | 363,000 |
2011/12/27 | 159 | 159 | 155 | 157 | 531,000 |
2011/12/26 | 157 | 159 | 155 | 159 | 684,000 |
2011/12/22 | 157 | 158 | 153 | 154 | 453,000 |
2011/12/21 | 165 | 166 | 157 | 157 | 1,604,000 |
2011/12/20 | 153 | 160 | 153 | 160 | 1,079,000 |
2011/12/19 | 151 | 154 | 149 | 152 | 546,000 |
2011/12/16 | 153 | 154 | 150 | 152 | 659,000 |
2011/12/15 | 155 | 157 | 154 | 154 | 510,000 |
2011/12/14 | 161 | 161 | 156 | 157 | 760,000 |
2011/12/13 | 158 | 161 | 157 | 161 | 817,000 |
2011/12/12 | 163 | 164 | 159 | 160 | 847,000 |
2011/12/09 | 152 | 162 | 152 | 161 | 1,393,000 |
2011/12/08 | 156 | 158 | 155 | 156 | 460,000 |
2011/12/07 | 155 | 159 | 153 | 158 | 997,000 |
2011/12/06 | 159 | 159 | 153 | 155 | 1,376,000 |
2011/12/05 | 161 | 161 | 156 | 158 | 1,103,000 |
2011/12/02 | 154 | 161 | 153 | 160 | 2,198,000 |
2011/12/01 | 155 | 160 | 153 | 156 | 2,176,000 |
2011/11/30 | 147 | 150 | 145 | 150 | 1,427,000 |
2011/11/29 | 145 | 147 | 142 | 146 | 1,562,000 |
2011/11/28 | 140 | 144 | 140 | 144 | 1,600,000 |
2011/11/25 | 135 | 140 | 135 | 137 | 2,263,000 |
2011/11/24 | 130 | 138 | 130 | 136 | 1,399,000 |
2011/11/22 | 130 | 133 | 128 | 132 | 759,000 |
2011/11/21 | 127 | 132 | 125 | 132 | 1,159,000 |
2011/11/18 | 119 | 128 | 119 | 128 | 1,051,000 |
2011/11/17 | 121 | 122 | 119 | 122 | 389,000 |
2011/11/16 | 125 | 126 | 122 | 122 | 357,000 |
2011/11/15 | 129 | 129 | 125 | 127 | 520,000 |
2011/11/14 | 130 | 133 | 128 | 130 | 474,000 |
2011/11/11 | 124 | 128 | 124 | 127 | 670,000 |
2011/11/10 | 124 | 128 | 123 | 123 | 928,000 |
2011/11/09 | 122 | 128 | 122 | 127 | 862,000 |
2011/11/08 | 126 | 126 | 121 | 123 | 797,000 |
2011/11/07 | 120 | 127 | 120 | 126 | 1,996,000 |
2011/11/04 | 119 | 121 | 116 | 116 | 2,250,000 |
2011/11/02 | 115 | 117 | 113 | 115 | 539,000 |
2011/11/01 | 118 | 120 | 117 | 118 | 499,000 |
2011/10/31 | 121 | 123 | 120 | 120 | 208,000 |
2011/10/28 | 125 | 126 | 123 | 123 | 469,000 |
2011/10/27 | 120 | 123 | 118 | 123 | 334,000 |
2011/10/26 | 118 | 120 | 117 | 120 | 257,000 |
2011/10/25 | 121 | 122 | 119 | 120 | 306,000 |
2011/10/24 | 121 | 121 | 120 | 121 | 121,000 |
2011/10/21 | 119 | 120 | 118 | 119 | 172,000 |
2011/10/20 | 120 | 120 | 118 | 119 | 92,000 |
2011/10/19 | 124 | 124 | 120 | 121 | 338,000 |
2011/10/18 | 123 | 126 | 122 | 122 | 239,000 |
2011/10/17 | 127 | 128 | 123 | 127 | 455,000 |
2011/10/14 | 127 | 127 | 125 | 126 | 237,000 |
2011/10/13 | 130 | 130 | 126 | 127 | 443,000 |
2011/10/12 | 121 | 130 | 120 | 130 | 1,109,000 |
2011/10/11 | 120 | 121 | 119 | 120 | 238,000 |
2011/10/07 | 117 | 119 | 117 | 117 | 183,000 |
2011/10/06 | 116 | 119 | 115 | 116 | 404,000 |
2011/10/05 | 121 | 121 | 115 | 116 | 353,000 |
2011/10/04 | 113 | 122 | 111 | 122 | 703,000 |
2011/10/03 | 117 | 118 | 114 | 117 | 698,000 |
2011/09/30 | 120 | 123 | 119 | 122 | 645,000 |
2011/09/29 | 118 | 123 | 117 | 122 | 712,000 |
2011/09/28 | 120 | 122 | 118 | 120 | 487,000 |
2011/09/27 | 118 | 120 | 116 | 119 | 524,000 |
2011/09/26 | 120 | 120 | 108 | 113 | 851,000 |
2011/09/22 | 122 | 123 | 118 | 120 | 893,000 |
2011/09/21 | 127 | 128 | 125 | 125 | 468,000 |
2011/09/20 | 130 | 131 | 126 | 128 | 592,000 |
2011/09/16 | 133 | 134 | 129 | 134 | 511,000 |
2011/09/15 | 130 | 130 | 128 | 130 | 350,000 |
2011/09/14 | 132 | 133 | 128 | 130 | 267,000 |
2011/09/13 | 130 | 132 | 130 | 131 | 338,000 |
2011/09/12 | 130 | 131 | 129 | 131 | 187,000 |
2011/09/09 | 135 | 135 | 132 | 132 | 269,000 |
2011/09/08 | 137 | 138 | 135 | 136 | 224,000 |
2011/09/07 | 132 | 136 | 132 | 136 | 279,000 |
2011/09/06 | 134 | 134 | 130 | 131 | 584,000 |
2011/09/05 | 139 | 140 | 136 | 137 | 562,000 |
2011/09/02 | 146 | 147 | 142 | 143 | 577,000 |
2011/09/01 | 142 | 148 | 142 | 148 | 586,000 |
2011/08/31 | 143 | 143 | 139 | 142 | 661,000 |
2011/08/30 | 138 | 142 | 136 | 142 | 914,000 |
2011/08/29 | 135 | 137 | 132 | 136 | 535,000 |
2011/08/26 | 133 | 135 | 132 | 133 | 298,000 |
2011/08/25 | 128 | 137 | 128 | 134 | 998,000 |
2011/08/24 | 130 | 131 | 125 | 126 | 594,000 |
2011/08/23 | 125 | 127 | 125 | 127 | 461,000 |
2011/08/22 | 128 | 129 | 122 | 124 | 898,000 |
2011/08/19 | 131 | 132 | 130 | 130 | 365,000 |
2011/08/18 | 134 | 139 | 133 | 136 | 1,255,000 |
2011/08/17 | 135 | 136 | 133 | 135 | 756,000 |
2011/08/16 | 134 | 138 | 134 | 136 | 747,000 |
2011/08/15 | 133 | 135 | 131 | 132 | 547,000 |
2011/08/12 | 140 | 141 | 131 | 131 | 1,110,000 |
2011/08/11 | 127 | 139 | 126 | 137 | 1,498,000 |
2011/08/10 | 131 | 133 | 130 | 132 | 631,000 |
2011/08/09 | 121 | 129 | 115 | 126 | 1,619,000 |
2011/08/08 | 133 | 135 | 124 | 126 | 1,666,000 |
2011/08/05 | 135 | 138 | 134 | 135 | 1,814,000 |
2011/08/04 | 145 | 149 | 145 | 145 | 644,000 |
2011/08/03 | 146 | 147 | 144 | 145 | 880,000 |
2011/08/02 | 154 | 154 | 148 | 150 | 1,033,000 |
2011/08/01 | 155 | 158 | 152 | 154 | 1,189,000 |
2011/07/29 | 156 | 160 | 153 | 154 | 1,248,000 |
2011/07/28 | 162 | 163 | 156 | 156 | 1,322,000 |
2011/07/27 | 165 | 166 | 162 | 165 | 1,712,000 |
2011/07/26 | 170 | 170 | 166 | 167 | 1,149,000 |
2011/07/25 | 169 | 172 | 167 | 170 | 2,630,000 |
2011/07/22 | 159 | 169 | 158 | 168 | 4,187,000 |
2011/07/21 | 158 | 160 | 157 | 158 | 545,000 |
2011/07/20 | 158 | 158 | 156 | 158 | 611,000 |
2011/07/19 | 159 | 159 | 154 | 155 | 1,042,000 |
2011/07/15 | 160 | 160 | 158 | 160 | 364,000 |
2011/07/14 | 164 | 164 | 159 | 160 | 357,000 |
2011/07/13 | 160 | 163 | 160 | 162 | 504,000 |
2011/07/12 | 164 | 165 | 161 | 161 | 572,000 |
2011/07/11 | 163 | 166 | 163 | 166 | 465,000 |
2011/07/08 | 170 | 170 | 165 | 165 | 584,000 |
2011/07/07 | 163 | 170 | 162 | 170 | 860,000 |
2011/07/06 | 164 | 165 | 162 | 163 | 558,000 |
2011/07/05 | 166 | 166 | 163 | 164 | 693,000 |
2011/07/04 | 172 | 172 | 166 | 167 | 492,000 |
2011/07/01 | 173 | 173 | 169 | 170 | 499,000 |
2011/06/30 | 171 | 172 | 170 | 172 | 521,000 |
2011/06/29 | 171 | 171 | 167 | 171 | 748,000 |
2011/06/28 | 173 | 174 | 168 | 169 | 587,000 |
2011/06/27 | 171 | 171 | 169 | 169 | 432,000 |
2011/06/24 | 173 | 177 | 172 | 172 | 1,028,000 |
2011/06/23 | 173 | 174 | 172 | 172 | 687,000 |
2011/06/22 | 170 | 175 | 169 | 175 | 1,428,000 |
2011/06/21 | 173 | 173 | 166 | 168 | 1,553,000 |
2011/06/20 | 170 | 176 | 169 | 173 | 3,649,000 |
2011/06/17 | 167 | 170 | 163 | 168 | 2,511,000 |
2011/06/16 | 163 | 169 | 162 | 164 | 1,441,000 |
2011/06/15 | 162 | 168 | 161 | 166 | 2,128,000 |
2011/06/14 | 159 | 162 | 158 | 162 | 711,000 |
2011/06/13 | 160 | 165 | 158 | 158 | 1,871,000 |
2011/06/10 | 160 | 163 | 158 | 163 | 1,288,000 |
2011/06/09 | 153 | 163 | 153 | 160 | 2,265,000 |
2011/06/08 | 149 | 152 | 147 | 150 | 580,000 |
2011/06/07 | 146 | 153 | 146 | 149 | 643,000 |
2011/06/06 | 149 | 150 | 145 | 147 | 676,000 |
2011/06/03 | 152 | 154 | 150 | 150 | 487,000 |
2011/06/02 | 152 | 155 | 151 | 154 | 610,000 |
2011/06/01 | 159 | 159 | 154 | 156 | 934,000 |
2011/05/31 | 151 | 161 | 151 | 160 | 2,238,000 |
2011/05/30 | 145 | 151 | 144 | 151 | 641,000 |
2011/05/27 | 148 | 153 | 146 | 148 | 846,000 |
2011/05/26 | 142 | 149 | 141 | 149 | 993,000 |
2011/05/25 | 141 | 143 | 140 | 141 | 563,000 |
2011/05/24 | 140 | 142 | 139 | 139 | 690,000 |
2011/05/23 | 146 | 146 | 141 | 142 | 546,000 |
2011/05/20 | 148 | 150 | 146 | 146 | 483,000 |
2011/05/19 | 154 | 154 | 150 | 151 | 823,000 |
2011/05/18 | 140 | 153 | 139 | 152 | 1,413,000 |
2011/05/17 | 141 | 143 | 137 | 140 | 1,313,000 |
2011/05/16 | 147 | 148 | 140 | 141 | 2,221,000 |
2011/05/13 | 165 | 165 | 142 | 146 | 3,737,000 |
2011/05/12 | 166 | 169 | 165 | 165 | 712,000 |
2011/05/11 | 170 | 171 | 167 | 168 | 749,000 |
2011/05/10 | 170 | 176 | 167 | 169 | 2,595,000 |
2011/05/09 | 168 | 171 | 165 | 170 | 1,184,000 |
2011/05/06 | 165 | 170 | 163 | 168 | 709,000 |
2011/05/02 | 171 | 171 | 168 | 169 | 673,000 |
2011/04/28 | 171 | 174 | 169 | 171 | 2,041,000 |
2011/04/27 | 167 | 173 | 165 | 173 | 2,264,000 |
2011/04/26 | 161 | 168 | 159 | 167 | 1,826,000 |
2011/04/25 | 155 | 165 | 155 | 160 | 970,000 |
2011/04/22 | 157 | 157 | 153 | 155 | 1,050,000 |
2011/04/21 | 165 | 167 | 157 | 158 | 1,569,000 |
2011/04/20 | 167 | 167 | 162 | 164 | 684,000 |
2011/04/19 | 164 | 167 | 164 | 164 | 683,000 |
2011/04/18 | 172 | 172 | 165 | 168 | 914,000 |
2011/04/15 | 174 | 178 | 170 | 172 | 2,480,000 |
2011/04/14 | 173 | 174 | 167 | 171 | 2,904,000 |
2011/04/13 | 167 | 176 | 166 | 174 | 3,060,000 |
2011/04/12 | 168 | 174 | 165 | 166 | 1,890,000 |
2011/04/11 | 162 | 173 | 162 | 170 | 1,983,000 |
2011/04/08 | 154 | 167 | 152 | 165 | 2,218,000 |
2011/04/07 | 157 | 165 | 154 | 159 | 3,151,000 |
2011/04/06 | 170 | 170 | 156 | 156 | 2,182,000 |
2011/04/05 | 177 | 177 | 163 | 168 | 2,739,000 |
2011/04/04 | 182 | 183 | 175 | 177 | 3,228,000 |
2011/04/01 | 175 | 184 | 172 | 178 | 4,033,000 |
2011/03/31 | 183 | 185 | 173 | 176 | 2,527,000 |
2011/03/30 | 180 | 188 | 178 | 186 | 4,586,000 |
2011/03/29 | 176 | 182 | 173 | 177 | 2,891,000 |
2011/03/28 | 173 | 188 | 173 | 183 | 5,183,000 |
2011/03/25 | 189 | 189 | 167 | 176 | 8,057,000 |
2011/03/24 | 165 | 199 | 160 | 194 | 17,786,000 |
2011/03/23 | 139 | 166 | 139 | 152 | 7,583,000 |
2011/03/22 | 126 | 152 | 124 | 143 | 4,901,000 |
2011/03/18 | 110 | 118 | 110 | 116 | 1,409,000 |
2011/03/17 | 97 | 112 | 97 | 106 | 1,547,000 |
2011/03/16 | 92 | 107 | 92 | 107 | 2,306,000 |
2011/03/15 | 125 | 125 | 74 | 92 | 3,324,000 |
2011/03/14 | 122 | 133 | 121 | 124 | 1,875,000 |
2011/03/11 | 137 | 141 | 136 | 137 | 807,000 |
2011/03/10 | 146 | 146 | 138 | 140 | 681,000 |
2011/03/09 | 149 | 149 | 145 | 145 | 360,000 |
2011/03/08 | 147 | 150 | 144 | 145 | 896,000 |
2011/03/07 | 151 | 154 | 148 | 149 | 764,000 |
2011/03/04 | 157 | 158 | 148 | 153 | 1,993,000 |
2011/03/03 | 149 | 158 | 145 | 154 | 2,899,000 |
2011/03/02 | 146 | 150 | 145 | 145 | 1,442,000 |
2011/03/01 | 148 | 152 | 144 | 151 | 2,797,000 |
2011/02/28 | 142 | 145 | 140 | 145 | 2,469,000 |
2011/02/25 | 135 | 139 | 133 | 138 | 1,121,000 |
2011/02/24 | 140 | 140 | 132 | 132 | 1,426,000 |
2011/02/23 | 138 | 144 | 137 | 141 | 3,151,000 |
2011/02/22 | 139 | 143 | 135 | 142 | 3,097,000 |
2011/02/21 | 126 | 142 | 125 | 141 | 5,636,000 |
2011/02/18 | 125 | 126 | 124 | 125 | 521,000 |
2011/02/17 | 126 | 126 | 123 | 125 | 432,000 |
2011/02/16 | 124 | 126 | 123 | 124 | 881,000 |
2011/02/15 | 125 | 126 | 124 | 125 | 740,000 |
2011/02/14 | 120 | 125 | 120 | 125 | 668,000 |
2011/02/10 | 123 | 124 | 119 | 119 | 971,000 |
2011/02/09 | 123 | 125 | 121 | 123 | 1,038,000 |
2011/02/08 | 131 | 131 | 116 | 122 | 3,140,000 |
2011/02/07 | 132 | 132 | 130 | 130 | 740,000 |
2011/02/04 | 134 | 136 | 130 | 130 | 1,628,000 |
2011/02/03 | 132 | 135 | 132 | 132 | 676,000 |
2011/02/02 | 134 | 135 | 131 | 132 | 1,010,000 |
2011/02/01 | 133 | 135 | 131 | 131 | 1,197,000 |
2011/01/31 | 130 | 132 | 128 | 129 | 1,423,000 |
2011/01/28 | 134 | 137 | 129 | 134 | 3,848,000 |
2011/01/27 | 127 | 138 | 127 | 138 | 5,633,000 |
2011/01/26 | 123 | 130 | 123 | 126 | 2,765,000 |
2011/01/25 | 121 | 123 | 121 | 121 | 656,000 |
2011/01/24 | 123 | 124 | 121 | 121 | 406,000 |
2011/01/21 | 126 | 131 | 121 | 123 | 3,340,000 |
2011/01/20 | 115 | 134 | 115 | 130 | 10,850,000 |
2011/01/19 | 115 | 116 | 113 | 116 | 257,000 |
2011/01/18 | 114 | 115 | 113 | 114 | 419,000 |
2011/01/17 | 114 | 115 | 113 | 113 | 393,000 |
2011/01/14 | 116 | 116 | 113 | 114 | 407,000 |
2011/01/13 | 117 | 118 | 114 | 114 | 1,013,000 |
2011/01/12 | 116 | 119 | 115 | 116 | 1,434,000 |
2011/01/11 | 114 | 117 | 114 | 115 | 734,000 |
2011/01/07 | 114 | 114 | 113 | 114 | 244,000 |
2011/01/06 | 113 | 115 | 112 | 114 | 570,000 |
2011/01/05 | 113 | 113 | 110 | 111 | 453,000 |
2011/01/04 | 108 | 112 | 106 | 112 | 530,000 |