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 |
---|---|---|---|---|---|
2012/12/28 | 309 | 309 | 299 | 306 | 1,937,000 |
2012/12/27 | 311 | 313 | 307 | 307 | 3,067,000 |
2012/12/26 | 304 | 310 | 301 | 310 | 2,049,000 |
2012/12/25 | 301 | 305 | 299 | 304 | 1,655,000 |
2012/12/21 | 305 | 308 | 295 | 301 | 2,842,000 |
2012/12/20 | 308 | 309 | 303 | 304 | 2,878,000 |
2012/12/19 | 312 | 314 | 307 | 311 | 3,572,000 |
2012/12/18 | 307 | 312 | 305 | 310 | 3,822,000 |
2012/12/17 | 303 | 309 | 299 | 305 | 4,163,000 |
2012/12/14 | 298 | 302 | 295 | 301 | 2,565,000 |
2012/12/13 | 302 | 303 | 297 | 298 | 2,116,000 |
2012/12/12 | 296 | 301 | 293 | 299 | 2,429,000 |
2012/12/11 | 299 | 299 | 287 | 293 | 3,136,000 |
2012/12/10 | 303 | 305 | 296 | 298 | 3,423,000 |
2012/12/07 | 299 | 303 | 296 | 300 | 5,943,000 |
2012/12/06 | 290 | 299 | 288 | 298 | 5,715,000 |
2012/12/05 | 288 | 293 | 283 | 290 | 5,848,000 |
2012/12/04 | 280 | 287 | 278 | 285 | 4,591,000 |
2012/12/03 | 277 | 283 | 274 | 280 | 4,118,000 |
2012/11/30 | 279 | 280 | 275 | 278 | 5,115,000 |
2012/11/29 | 268 | 278 | 266 | 277 | 5,542,000 |
2012/11/28 | 267 | 268 | 263 | 267 | 1,963,000 |
2012/11/27 | 257 | 269 | 257 | 268 | 2,657,000 |
2012/11/26 | 259 | 261 | 256 | 258 | 1,408,000 |
2012/11/22 | 260 | 262 | 257 | 257 | 2,116,000 |
2012/11/21 | 263 | 265 | 257 | 257 | 2,738,000 |
2012/11/20 | 270 | 272 | 261 | 262 | 3,117,000 |
2012/11/19 | 271 | 272 | 265 | 268 | 1,700,000 |
2012/11/16 | 272 | 274 | 266 | 268 | 2,980,000 |
2012/11/15 | 257 | 268 | 257 | 267 | 2,771,000 |
2012/11/14 | 261 | 265 | 253 | 255 | 3,077,000 |
2012/11/13 | 266 | 268 | 253 | 260 | 3,758,000 |
2012/11/12 | 264 | 268 | 264 | 265 | 1,723,000 |
2012/11/09 | 262 | 265 | 255 | 262 | 2,456,000 |
2012/11/08 | 270 | 277 | 263 | 264 | 5,020,000 |
2012/11/07 | 272 | 274 | 269 | 273 | 4,427,000 |
2012/11/06 | 262 | 272 | 261 | 268 | 6,648,000 |
2012/11/05 | 244 | 264 | 244 | 264 | 5,442,000 |
2012/11/02 | 248 | 249 | 244 | 246 | 1,041,000 |
2012/11/01 | 241 | 246 | 241 | 244 | 1,591,000 |
2012/10/31 | 238 | 247 | 238 | 244 | 2,271,000 |
2012/10/30 | 245 | 250 | 236 | 236 | 2,723,000 |
2012/10/29 | 244 | 244 | 239 | 240 | 1,880,000 |
2012/10/26 | 252 | 253 | 242 | 242 | 2,555,000 |
2012/10/25 | 255 | 256 | 249 | 253 | 3,612,000 |
2012/10/24 | 247 | 259 | 246 | 255 | 4,206,000 |
2012/10/23 | 253 | 254 | 246 | 248 | 2,537,000 |
2012/10/22 | 241 | 252 | 240 | 252 | 2,708,000 |
2012/10/19 | 246 | 247 | 241 | 244 | 1,652,000 |
2012/10/18 | 248 | 252 | 246 | 247 | 4,149,000 |
2012/10/17 | 238 | 246 | 235 | 245 | 4,393,000 |
2012/10/16 | 236 | 238 | 231 | 236 | 2,229,000 |
2012/10/15 | 236 | 237 | 232 | 235 | 2,550,000 |
2012/10/12 | 246 | 246 | 237 | 238 | 2,264,000 |
2012/10/11 | 242 | 249 | 240 | 247 | 3,301,000 |
2012/10/10 | 249 | 252 | 240 | 242 | 3,899,000 |
2012/10/09 | 253 | 258 | 252 | 253 | 1,983,000 |
2012/10/05 | 259 | 261 | 252 | 255 | 2,762,000 |
2012/10/04 | 256 | 261 | 254 | 261 | 3,060,000 |
2012/10/03 | 255 | 262 | 254 | 257 | 3,347,000 |
2012/10/02 | 256 | 258 | 247 | 252 | 4,083,000 |
2012/10/01 | 263 | 264 | 252 | 254 | 4,463,000 |
2012/09/28 | 270 | 271 | 265 | 269 | 2,338,000 |
2012/09/27 | 262 | 269 | 258 | 267 | 5,374,000 |
2012/09/26 | 273 | 277 | 265 | 266 | 4,386,000 |
2012/09/25 | 277 | 281 | 275 | 278 | 3,847,000 |
2012/09/24 | 278 | 282 | 273 | 274 | 4,928,000 |
2012/09/21 | 284 | 288 | 278 | 279 | 4,981,000 |
2012/09/20 | 287 | 293 | 279 | 284 | 6,034,000 |
2012/09/19 | 296 | 297 | 281 | 285 | 11,071,000 |
2012/09/18 | 292 | 298 | 289 | 294 | 9,653,000 |
2012/09/14 | 284 | 290 | 283 | 287 | 8,303,000 |
2012/09/13 | 283 | 286 | 278 | 282 | 8,014,000 |
2012/09/12 | 275 | 286 | 272 | 285 | 16,138,000 |
2012/09/11 | 277 | 278 | 266 | 274 | 7,418,000 |
2012/09/10 | 267 | 279 | 265 | 279 | 7,765,000 |
2012/09/07 | 271 | 272 | 266 | 269 | 3,187,000 |
2012/09/06 | 263 | 271 | 258 | 269 | 5,449,000 |
2012/09/05 | 271 | 272 | 262 | 263 | 4,934,000 |
2012/09/04 | 273 | 274 | 262 | 271 | 7,774,000 |
2012/09/03 | 265 | 273 | 262 | 271 | 10,816,000 |
2012/08/31 | 254 | 264 | 252 | 262 | 7,572,000 |
2012/08/30 | 259 | 262 | 252 | 253 | 3,250,000 |
2012/08/29 | 253 | 261 | 252 | 261 | 4,025,000 |
2012/08/28 | 264 | 268 | 254 | 255 | 5,653,000 |
2012/08/27 | 264 | 267 | 257 | 264 | 6,218,000 |
2012/08/24 | 269 | 271 | 259 | 265 | 5,915,000 |
2012/08/23 | 270 | 274 | 264 | 272 | 7,274,000 |
2012/08/22 | 273 | 281 | 262 | 269 | 13,457,000 |
2012/08/21 | 272 | 282 | 270 | 273 | 10,478,000 |
2012/08/20 | 267 | 279 | 267 | 273 | 9,612,000 |
2012/08/17 | 269 | 283 | 265 | 270 | 19,465,000 |
2012/08/16 | 258 | 283 | 257 | 270 | 30,800,000 |
2012/08/15 | 245 | 250 | 240 | 247 | 3,946,000 |
2012/08/14 | 248 | 256 | 241 | 243 | 7,438,000 |
2012/08/13 | 241 | 246 | 239 | 245 | 3,360,000 |
2012/08/10 | 244 | 247 | 236 | 239 | 4,929,000 |
2012/08/09 | 239 | 244 | 238 | 240 | 4,713,000 |
2012/08/08 | 233 | 241 | 232 | 238 | 5,356,000 |
2012/08/07 | 221 | 230 | 221 | 228 | 5,019,000 |
2012/08/06 | 240 | 241 | 235 | 237 | 3,607,000 |
2012/08/03 | 240 | 243 | 226 | 236 | 6,711,000 |
2012/08/02 | 236 | 245 | 232 | 241 | 8,444,000 |
2012/08/01 | 229 | 241 | 227 | 232 | 7,646,000 |
2012/07/31 | 221 | 229 | 218 | 229 | 3,002,000 |
2012/07/30 | 227 | 227 | 219 | 221 | 1,024,000 |
2012/07/27 | 220 | 225 | 218 | 223 | 2,103,000 |
2012/07/26 | 214 | 217 | 207 | 216 | 2,240,000 |
2012/07/25 | 216 | 218 | 210 | 212 | 2,160,000 |
2012/07/24 | 212 | 218 | 206 | 215 | 3,505,000 |
2012/07/23 | 226 | 226 | 216 | 216 | 3,793,000 |
2012/07/20 | 235 | 237 | 226 | 228 | 6,558,000 |
2012/07/19 | 231 | 236 | 221 | 232 | 5,656,000 |
2012/07/18 | 228 | 234 | 227 | 230 | 9,392,000 |
2012/07/17 | 220 | 228 | 219 | 223 | 3,375,000 |
2012/07/13 | 224 | 228 | 218 | 219 | 3,328,000 |
2012/07/12 | 228 | 229 | 221 | 226 | 3,962,000 |
2012/07/11 | 212 | 229 | 212 | 229 | 5,073,000 |
2012/07/10 | 218 | 225 | 211 | 213 | 4,463,000 |
2012/07/09 | 213 | 219 | 212 | 217 | 1,442,000 |
2012/07/06 | 214 | 217 | 211 | 213 | 907,000 |
2012/07/05 | 222 | 222 | 214 | 217 | 1,102,000 |
2012/07/04 | 220 | 221 | 217 | 221 | 1,015,000 |
2012/07/03 | 213 | 219 | 213 | 218 | 939,000 |
2012/07/02 | 219 | 219 | 215 | 215 | 820,000 |
2012/06/29 | 217 | 221 | 215 | 219 | 1,327,000 |
2012/06/28 | 218 | 219 | 214 | 217 | 942,000 |
2012/06/27 | 215 | 216 | 211 | 216 | 1,780,000 |
2012/06/26 | 208 | 211 | 205 | 210 | 1,309,000 |
2012/06/25 | 205 | 211 | 203 | 208 | 1,829,000 |
2012/06/22 | 196 | 203 | 194 | 201 | 835,000 |
2012/06/21 | 201 | 202 | 196 | 198 | 682,000 |
2012/06/20 | 189 | 198 | 189 | 198 | 1,156,000 |
2012/06/19 | 188 | 193 | 188 | 189 | 509,000 |
2012/06/18 | 192 | 193 | 188 | 190 | 703,000 |
2012/06/15 | 190 | 191 | 187 | 188 | 819,000 |
2012/06/14 | 186 | 190 | 186 | 189 | 565,000 |
2012/06/13 | 191 | 192 | 187 | 188 | 599,000 |
2012/06/12 | 180 | 189 | 178 | 187 | 934,000 |
2012/06/11 | 179 | 182 | 179 | 181 | 266,000 |
2012/06/08 | 184 | 184 | 174 | 176 | 564,000 |
2012/06/07 | 180 | 182 | 179 | 182 | 444,000 |
2012/06/06 | 174 | 177 | 173 | 177 | 418,000 |
2012/06/05 | 164 | 172 | 164 | 172 | 589,000 |
2012/06/04 | 166 | 167 | 163 | 164 | 461,000 |
2012/06/01 | 183 | 183 | 173 | 173 | 555,000 |
2012/05/31 | 174 | 183 | 174 | 182 | 741,000 |
2012/05/30 | 179 | 180 | 174 | 178 | 444,000 |
2012/05/29 | 171 | 179 | 168 | 179 | 707,000 |
2012/05/28 | 174 | 175 | 169 | 170 | 603,000 |
2012/05/25 | 180 | 183 | 175 | 175 | 848,000 |
2012/05/24 | 177 | 182 | 172 | 179 | 1,158,000 |
2012/05/23 | 179 | 179 | 175 | 175 | 611,000 |
2012/05/22 | 172 | 180 | 171 | 179 | 955,000 |
2012/05/21 | 165 | 170 | 165 | 170 | 647,000 |
2012/05/18 | 165 | 168 | 162 | 164 | 943,000 |
2012/05/17 | 162 | 170 | 161 | 170 | 678,000 |
2012/05/16 | 166 | 169 | 160 | 164 | 770,000 |
2012/05/15 | 158 | 167 | 158 | 165 | 798,000 |
2012/05/14 | 168 | 169 | 163 | 163 | 1,134,000 |
2012/05/11 | 172 | 180 | 168 | 170 | 2,047,000 |
2012/05/10 | 168 | 175 | 168 | 175 | 522,000 |
2012/05/09 | 175 | 177 | 170 | 171 | 635,000 |
2012/05/08 | 172 | 174 | 171 | 174 | 446,000 |
2012/05/07 | 172 | 174 | 169 | 170 | 1,019,000 |
2012/05/02 | 180 | 181 | 177 | 180 | 1,043,000 |
2012/05/01 | 183 | 183 | 179 | 180 | 727,000 |
2012/04/27 | 191 | 191 | 185 | 186 | 866,000 |
2012/04/26 | 198 | 198 | 190 | 191 | 761,000 |
2012/04/25 | 192 | 195 | 190 | 195 | 725,000 |
2012/04/24 | 194 | 196 | 185 | 189 | 1,522,000 |
2012/04/23 | 211 | 214 | 193 | 193 | 4,622,000 |
2012/04/20 | 199 | 199 | 197 | 198 | 458,000 |
2012/04/19 | 200 | 204 | 199 | 200 | 718,000 |
2012/04/18 | 200 | 202 | 198 | 200 | 744,000 |
2012/04/17 | 191 | 197 | 190 | 197 | 857,000 |
2012/04/16 | 192 | 194 | 190 | 190 | 637,000 |
2012/04/13 | 201 | 203 | 194 | 195 | 1,045,000 |
2012/04/12 | 203 | 204 | 197 | 199 | 1,045,000 |
2012/04/11 | 197 | 203 | 197 | 202 | 733,000 |
2012/04/10 | 210 | 212 | 201 | 202 | 1,020,000 |
2012/04/09 | 214 | 215 | 210 | 210 | 765,000 |
2012/04/06 | 218 | 220 | 214 | 217 | 1,282,000 |
2012/04/05 | 218 | 228 | 218 | 221 | 2,750,000 |
2012/04/04 | 224 | 228 | 217 | 218 | 1,956,000 |
2012/04/03 | 215 | 231 | 213 | 223 | 3,038,000 |
2012/04/02 | 217 | 217 | 213 | 215 | 715,000 |
2012/03/30 | 217 | 218 | 215 | 216 | 516,000 |
2012/03/29 | 221 | 221 | 217 | 218 | 634,000 |
2012/03/28 | 220 | 222 | 215 | 222 | 835,000 |
2012/03/27 | 218 | 221 | 214 | 221 | 470,000 |
2012/03/26 | 216 | 217 | 213 | 213 | 446,000 |
2012/03/23 | 220 | 220 | 216 | 216 | 939,000 |
2012/03/22 | 221 | 222 | 220 | 222 | 683,000 |
2012/03/21 | 221 | 225 | 219 | 219 | 952,000 |
2012/03/19 | 218 | 221 | 216 | 219 | 937,000 |
2012/03/16 | 217 | 219 | 215 | 216 | 739,000 |
2012/03/15 | 223 | 223 | 215 | 216 | 1,198,000 |
2012/03/14 | 226 | 226 | 222 | 223 | 701,000 |
2012/03/13 | 220 | 225 | 220 | 223 | 846,000 |
2012/03/12 | 225 | 228 | 219 | 222 | 1,712,000 |
2012/03/09 | 228 | 228 | 222 | 225 | 2,079,000 |
2012/03/08 | 216 | 226 | 216 | 226 | 3,605,000 |
2012/03/07 | 211 | 219 | 211 | 216 | 2,938,000 |
2012/03/06 | 207 | 216 | 206 | 215 | 2,608,000 |
2012/03/05 | 204 | 208 | 201 | 206 | 1,057,000 |
2012/03/02 | 205 | 205 | 200 | 201 | 1,094,000 |
2012/03/01 | 198 | 212 | 197 | 203 | 3,386,000 |
2012/02/29 | 206 | 206 | 200 | 201 | 817,000 |
2012/02/28 | 206 | 207 | 201 | 205 | 1,486,000 |
2012/02/27 | 208 | 212 | 207 | 209 | 806,000 |
2012/02/24 | 209 | 211 | 206 | 208 | 1,276,000 |
2012/02/23 | 207 | 212 | 205 | 210 | 1,935,000 |
2012/02/22 | 203 | 207 | 201 | 207 | 1,103,000 |
2012/02/21 | 196 | 205 | 192 | 203 | 2,043,000 |
2012/02/20 | 209 | 209 | 193 | 196 | 3,333,000 |
2012/02/17 | 218 | 218 | 205 | 208 | 2,344,000 |
2012/02/16 | 217 | 223 | 213 | 214 | 2,805,000 |
2012/02/15 | 217 | 219 | 213 | 216 | 2,727,000 |
2012/02/14 | 209 | 221 | 209 | 220 | 4,184,000 |
2012/02/13 | 208 | 215 | 207 | 211 | 1,871,000 |
2012/02/10 | 215 | 215 | 208 | 208 | 2,046,000 |
2012/02/09 | 218 | 230 | 212 | 215 | 6,955,000 |
2012/02/08 | 213 | 215 | 209 | 214 | 3,763,000 |
2012/02/07 | 212 | 225 | 209 | 215 | 14,744,000 |
2012/02/06 | 191 | 220 | 190 | 207 | 20,912,000 |
2012/02/03 | 193 | 193 | 189 | 189 | 642,000 |
2012/02/02 | 197 | 197 | 192 | 194 | 1,256,000 |
2012/02/01 | 187 | 197 | 186 | 197 | 2,153,000 |
2012/01/31 | 184 | 188 | 184 | 187 | 629,000 |
2012/01/30 | 188 | 189 | 185 | 185 | 637,000 |
2012/01/27 | 190 | 190 | 187 | 188 | 689,000 |
2012/01/26 | 195 | 196 | 189 | 190 | 1,301,000 |
2012/01/25 | 185 | 192 | 181 | 192 | 1,367,000 |
2012/01/24 | 190 | 191 | 181 | 184 | 1,254,000 |
2012/01/23 | 190 | 197 | 188 | 188 | 3,388,000 |
2012/01/20 | 178 | 187 | 178 | 186 | 2,596,000 |
2012/01/19 | 179 | 181 | 177 | 177 | 872,000 |
2012/01/18 | 185 | 185 | 176 | 179 | 2,525,000 |
2012/01/17 | 169 | 181 | 169 | 181 | 3,186,000 |
2012/01/16 | 170 | 171 | 167 | 169 | 888,000 |
2012/01/13 | 168 | 172 | 168 | 170 | 783,000 |
2012/01/12 | 166 | 172 | 166 | 170 | 1,232,000 |
2012/01/11 | 176 | 177 | 166 | 168 | 1,682,000 |
2012/01/10 | 171 | 177 | 169 | 177 | 2,214,000 |
2012/01/06 | 167 | 173 | 164 | 170 | 2,112,000 |
2012/01/05 | 168 | 169 | 164 | 167 | 1,519,000 |
2012/01/04 | 159 | 168 | 159 | 168 | 1,718,000 |