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 |
---|---|---|---|---|---|
2014/12/30 | 230 | 232 | 224 | 229 | 537,000 |
2014/12/29 | 229 | 231 | 228 | 230 | 251,000 |
2014/12/26 | 224 | 229 | 224 | 229 | 240,000 |
2014/12/25 | 227 | 227 | 222 | 224 | 602,000 |
2014/12/24 | 229 | 230 | 227 | 227 | 332,000 |
2014/12/22 | 230 | 230 | 227 | 228 | 317,000 |
2014/12/19 | 232 | 232 | 227 | 230 | 500,000 |
2014/12/18 | 233 | 234 | 229 | 229 | 338,000 |
2014/12/17 | 228 | 233 | 226 | 230 | 391,000 |
2014/12/16 | 230 | 231 | 226 | 226 | 324,000 |
2014/12/15 | 225 | 233 | 225 | 233 | 717,000 |
2014/12/12 | 233 | 234 | 229 | 229 | 795,000 |
2014/12/11 | 226 | 231 | 224 | 230 | 794,000 |
2014/12/10 | 222 | 228 | 221 | 227 | 717,000 |
2014/12/09 | 224 | 226 | 223 | 223 | 227,000 |
2014/12/08 | 227 | 227 | 224 | 226 | 421,000 |
2014/12/05 | 224 | 228 | 223 | 227 | 418,000 |
2014/12/04 | 224 | 225 | 223 | 224 | 326,000 |
2014/12/03 | 226 | 228 | 224 | 224 | 333,000 |
2014/12/02 | 222 | 226 | 222 | 226 | 294,000 |
2014/12/01 | 226 | 226 | 223 | 224 | 297,000 |
2014/11/28 | 224 | 227 | 223 | 224 | 389,000 |
2014/11/27 | 225 | 226 | 223 | 223 | 212,000 |
2014/11/26 | 222 | 225 | 221 | 223 | 341,000 |
2014/11/25 | 222 | 225 | 221 | 223 | 352,000 |
2014/11/21 | 219 | 222 | 218 | 220 | 489,000 |
2014/11/20 | 221 | 222 | 216 | 219 | 653,000 |
2014/11/19 | 222 | 225 | 220 | 221 | 387,000 |
2014/11/18 | 223 | 223 | 220 | 222 | 164,000 |
2014/11/17 | 225 | 225 | 220 | 220 | 301,000 |
2014/11/14 | 226 | 226 | 222 | 224 | 344,000 |
2014/11/13 | 222 | 225 | 222 | 225 | 245,000 |
2014/11/12 | 229 | 229 | 223 | 223 | 312,000 |
2014/11/11 | 223 | 228 | 222 | 226 | 529,000 |
2014/11/10 | 223 | 224 | 221 | 224 | 242,000 |
2014/11/07 | 229 | 229 | 219 | 225 | 752,000 |
2014/11/06 | 231 | 231 | 225 | 228 | 519,000 |
2014/11/05 | 228 | 229 | 224 | 226 | 339,000 |
2014/11/04 | 232 | 232 | 226 | 227 | 451,000 |
2014/10/31 | 222 | 228 | 221 | 227 | 681,000 |
2014/10/30 | 221 | 228 | 221 | 224 | 403,000 |
2014/10/29 | 220 | 226 | 220 | 224 | 281,000 |
2014/10/28 | 220 | 220 | 216 | 217 | 185,000 |
2014/10/27 | 217 | 221 | 215 | 220 | 298,000 |
2014/10/24 | 217 | 218 | 214 | 214 | 242,000 |
2014/10/23 | 213 | 216 | 213 | 215 | 183,000 |
2014/10/22 | 215 | 216 | 213 | 215 | 316,000 |
2014/10/21 | 217 | 217 | 212 | 212 | 314,000 |
2014/10/20 | 216 | 217 | 214 | 216 | 322,000 |
2014/10/17 | 213 | 215 | 210 | 210 | 364,000 |
2014/10/16 | 210 | 212 | 210 | 211 | 364,000 |
2014/10/15 | 213 | 218 | 213 | 215 | 185,000 |
2014/10/14 | 212 | 214 | 211 | 212 | 322,000 |
2014/10/10 | 221 | 222 | 215 | 217 | 485,000 |
2014/10/09 | 228 | 230 | 223 | 224 | 305,000 |
2014/10/08 | 227 | 228 | 225 | 227 | 156,000 |
2014/10/07 | 231 | 233 | 228 | 228 | 231,000 |
2014/10/06 | 231 | 232 | 230 | 231 | 208,000 |
2014/10/03 | 227 | 231 | 227 | 228 | 269,000 |
2014/10/02 | 233 | 233 | 227 | 227 | 458,000 |
2014/10/01 | 238 | 240 | 234 | 235 | 549,000 |
2014/09/30 | 242 | 242 | 238 | 239 | 226,000 |
2014/09/29 | 243 | 243 | 241 | 242 | 188,000 |
2014/09/26 | 241 | 243 | 240 | 242 | 214,000 |
2014/09/25 | 245 | 246 | 244 | 246 | 267,000 |
2014/09/24 | 243 | 245 | 242 | 244 | 239,000 |
2014/09/22 | 246 | 248 | 244 | 245 | 218,000 |
2014/09/19 | 244 | 245 | 241 | 245 | 415,000 |
2014/09/18 | 244 | 244 | 242 | 244 | 260,000 |
2014/09/17 | 246 | 247 | 243 | 243 | 273,000 |
2014/09/16 | 246 | 247 | 245 | 245 | 258,000 |
2014/09/12 | 252 | 252 | 245 | 246 | 660,000 |
2014/09/11 | 258 | 258 | 251 | 252 | 558,000 |
2014/09/10 | 247 | 258 | 247 | 258 | 969,000 |
2014/09/09 | 250 | 253 | 247 | 248 | 375,000 |
2014/09/08 | 250 | 250 | 247 | 249 | 375,000 |
2014/09/05 | 245 | 249 | 245 | 249 | 458,000 |
2014/09/04 | 247 | 248 | 245 | 246 | 291,000 |
2014/09/03 | 251 | 251 | 247 | 247 | 433,000 |
2014/09/02 | 253 | 256 | 249 | 250 | 991,000 |
2014/09/01 | 248 | 253 | 247 | 253 | 754,000 |
2014/08/29 | 249 | 253 | 243 | 246 | 1,709,000 |
2014/08/28 | 238 | 248 | 237 | 248 | 1,300,000 |
2014/08/27 | 239 | 240 | 237 | 239 | 340,000 |
2014/08/26 | 243 | 243 | 236 | 237 | 683,000 |
2014/08/25 | 239 | 243 | 237 | 242 | 531,000 |
2014/08/22 | 243 | 243 | 236 | 237 | 389,000 |
2014/08/21 | 238 | 245 | 237 | 243 | 1,046,000 |
2014/08/20 | 239 | 240 | 238 | 239 | 327,000 |
2014/08/19 | 237 | 239 | 237 | 237 | 242,000 |
2014/08/18 | 235 | 236 | 234 | 234 | 204,000 |
2014/08/15 | 236 | 236 | 234 | 235 | 280,000 |
2014/08/14 | 233 | 236 | 232 | 235 | 325,000 |
2014/08/13 | 232 | 233 | 231 | 232 | 322,000 |
2014/08/12 | 232 | 235 | 231 | 232 | 303,000 |
2014/08/11 | 236 | 236 | 231 | 232 | 290,000 |
2014/08/08 | 236 | 236 | 231 | 232 | 507,000 |
2014/08/07 | 237 | 237 | 232 | 236 | 561,000 |
2014/08/06 | 233 | 236 | 233 | 234 | 752,000 |
2014/08/05 | 242 | 244 | 233 | 234 | 2,171,000 |
2014/08/04 | 254 | 259 | 253 | 254 | 895,000 |
2014/08/01 | 244 | 248 | 244 | 246 | 357,000 |
2014/07/31 | 248 | 250 | 240 | 247 | 1,256,000 |
2014/07/30 | 255 | 255 | 249 | 250 | 899,000 |
2014/07/29 | 256 | 258 | 255 | 257 | 334,000 |
2014/07/28 | 253 | 257 | 252 | 254 | 494,000 |
2014/07/25 | 256 | 258 | 252 | 254 | 610,000 |
2014/07/24 | 260 | 261 | 254 | 256 | 650,000 |
2014/07/23 | 265 | 265 | 256 | 260 | 774,000 |
2014/07/22 | 266 | 269 | 261 | 263 | 1,325,000 |
2014/07/18 | 257 | 264 | 255 | 263 | 1,015,000 |
2014/07/17 | 270 | 271 | 261 | 265 | 4,043,000 |
2014/07/16 | 256 | 270 | 253 | 265 | 8,713,000 |
2014/07/15 | 242 | 254 | 242 | 253 | 2,036,000 |
2014/07/14 | 240 | 246 | 237 | 245 | 429,000 |
2014/07/11 | 236 | 238 | 236 | 238 | 301,000 |
2014/07/10 | 244 | 246 | 240 | 241 | 452,000 |
2014/07/09 | 241 | 246 | 241 | 245 | 389,000 |
2014/07/08 | 242 | 244 | 241 | 243 | 192,000 |
2014/07/07 | 243 | 244 | 241 | 243 | 160,000 |
2014/07/04 | 244 | 244 | 242 | 243 | 199,000 |
2014/07/03 | 244 | 245 | 241 | 244 | 294,000 |
2014/07/02 | 244 | 246 | 243 | 244 | 411,000 |
2014/07/01 | 240 | 244 | 240 | 244 | 625,000 |
2014/06/30 | 235 | 240 | 233 | 239 | 651,000 |
2014/06/27 | 232 | 236 | 231 | 234 | 440,000 |
2014/06/26 | 232 | 236 | 231 | 232 | 630,000 |
2014/06/25 | 233 | 237 | 232 | 232 | 511,000 |
2014/06/24 | 234 | 235 | 232 | 234 | 352,000 |
2014/06/23 | 235 | 236 | 233 | 234 | 611,000 |
2014/06/20 | 236 | 236 | 232 | 234 | 369,000 |
2014/06/19 | 232 | 239 | 232 | 238 | 914,000 |
2014/06/18 | 233 | 234 | 231 | 233 | 399,000 |
2014/06/17 | 238 | 238 | 232 | 233 | 471,000 |
2014/06/16 | 238 | 239 | 236 | 237 | 209,000 |
2014/06/13 | 238 | 239 | 236 | 237 | 427,000 |
2014/06/12 | 237 | 243 | 237 | 241 | 508,000 |
2014/06/11 | 232 | 241 | 231 | 241 | 609,000 |
2014/06/10 | 237 | 237 | 232 | 232 | 459,000 |
2014/06/09 | 235 | 239 | 235 | 237 | 340,000 |
2014/06/06 | 233 | 238 | 233 | 235 | 583,000 |
2014/06/05 | 234 | 236 | 233 | 233 | 461,000 |
2014/06/04 | 236 | 238 | 235 | 236 | 656,000 |
2014/06/03 | 247 | 247 | 239 | 240 | 758,000 |
2014/06/02 | 246 | 248 | 246 | 247 | 682,000 |
2014/05/30 | 246 | 248 | 244 | 246 | 639,000 |
2014/05/29 | 245 | 248 | 243 | 246 | 581,000 |
2014/05/28 | 241 | 247 | 241 | 245 | 619,000 |
2014/05/27 | 239 | 243 | 239 | 242 | 632,000 |
2014/05/26 | 236 | 240 | 235 | 239 | 557,000 |
2014/05/23 | 231 | 235 | 230 | 234 | 702,000 |
2014/05/22 | 227 | 233 | 227 | 231 | 733,000 |
2014/05/21 | 225 | 227 | 224 | 226 | 298,000 |
2014/05/20 | 225 | 226 | 221 | 225 | 496,000 |
2014/05/19 | 226 | 229 | 224 | 226 | 586,000 |
2014/05/16 | 224 | 226 | 221 | 224 | 546,000 |
2014/05/15 | 221 | 226 | 221 | 226 | 316,000 |
2014/05/14 | 227 | 227 | 222 | 223 | 477,000 |
2014/05/13 | 227 | 230 | 225 | 227 | 970,000 |
2014/05/12 | 219 | 233 | 219 | 229 | 2,219,000 |
2014/05/09 | 219 | 222 | 218 | 221 | 243,000 |
2014/05/08 | 221 | 222 | 220 | 220 | 274,000 |
2014/05/07 | 221 | 224 | 217 | 221 | 1,355,000 |
2014/05/02 | 215 | 217 | 214 | 215 | 112,000 |
2014/05/01 | 215 | 216 | 214 | 215 | 284,000 |
2014/04/30 | 215 | 216 | 212 | 213 | 285,000 |
2014/04/28 | 217 | 218 | 213 | 215 | 303,000 |
2014/04/25 | 218 | 220 | 217 | 220 | 202,000 |
2014/04/24 | 219 | 220 | 218 | 219 | 175,000 |
2014/04/23 | 218 | 221 | 218 | 218 | 228,000 |
2014/04/22 | 222 | 222 | 217 | 217 | 239,000 |
2014/04/21 | 223 | 224 | 220 | 220 | 126,000 |
2014/04/18 | 223 | 223 | 220 | 222 | 253,000 |
2014/04/17 | 224 | 224 | 220 | 221 | 222,000 |
2014/04/16 | 221 | 224 | 219 | 222 | 570,000 |
2014/04/15 | 215 | 219 | 214 | 218 | 305,000 |
2014/04/14 | 215 | 216 | 213 | 213 | 326,000 |
2014/04/11 | 216 | 219 | 211 | 215 | 752,000 |
2014/04/10 | 222 | 224 | 219 | 219 | 396,000 |
2014/04/09 | 222 | 224 | 219 | 220 | 628,000 |
2014/04/08 | 223 | 228 | 221 | 224 | 532,000 |
2014/04/07 | 226 | 228 | 223 | 223 | 486,000 |
2014/04/04 | 229 | 231 | 227 | 231 | 248,000 |
2014/04/03 | 234 | 234 | 228 | 228 | 397,000 |
2014/04/02 | 233 | 237 | 231 | 233 | 727,000 |
2014/04/01 | 226 | 234 | 226 | 231 | 795,000 |
2014/03/31 | 230 | 231 | 227 | 228 | 381,000 |
2014/03/28 | 227 | 229 | 222 | 228 | 337,000 |
2014/03/27 | 224 | 227 | 220 | 226 | 467,000 |
2014/03/26 | 226 | 230 | 223 | 225 | 437,000 |
2014/03/25 | 225 | 229 | 225 | 225 | 441,000 |
2014/03/24 | 218 | 230 | 218 | 226 | 903,000 |
2014/03/20 | 218 | 222 | 216 | 218 | 1,153,000 |
2014/03/19 | 224 | 225 | 216 | 218 | 588,000 |
2014/03/18 | 223 | 226 | 220 | 224 | 519,000 |
2014/03/17 | 221 | 226 | 217 | 218 | 1,031,000 |
2014/03/14 | 216 | 227 | 216 | 222 | 1,424,000 |
2014/03/13 | 221 | 222 | 216 | 217 | 677,000 |
2014/03/12 | 223 | 223 | 218 | 220 | 914,000 |
2014/03/11 | 226 | 227 | 222 | 225 | 1,006,000 |
2014/03/10 | 230 | 230 | 223 | 225 | 1,072,000 |
2014/03/07 | 234 | 234 | 227 | 230 | 922,000 |
2014/03/06 | 231 | 232 | 229 | 232 | 424,000 |
2014/03/05 | 235 | 238 | 228 | 231 | 601,000 |
2014/03/04 | 227 | 234 | 226 | 233 | 726,000 |
2014/03/03 | 235 | 235 | 230 | 234 | 452,000 |
2014/02/28 | 238 | 241 | 236 | 239 | 510,000 |
2014/02/27 | 242 | 243 | 238 | 240 | 607,000 |
2014/02/26 | 248 | 248 | 241 | 241 | 576,000 |
2014/02/25 | 251 | 252 | 245 | 247 | 351,000 |
2014/02/24 | 246 | 253 | 245 | 251 | 530,000 |
2014/02/21 | 247 | 251 | 245 | 248 | 277,000 |
2014/02/20 | 244 | 249 | 242 | 245 | 695,000 |
2014/02/19 | 253 | 253 | 246 | 248 | 369,000 |
2014/02/18 | 251 | 257 | 248 | 254 | 1,239,000 |
2014/02/17 | 241 | 251 | 237 | 251 | 796,000 |
2014/02/14 | 247 | 248 | 237 | 241 | 493,000 |
2014/02/13 | 248 | 251 | 244 | 249 | 871,000 |
2014/02/12 | 241 | 251 | 238 | 250 | 983,000 |
2014/02/10 | 238 | 240 | 234 | 239 | 959,000 |
2014/02/07 | 224 | 230 | 224 | 229 | 426,000 |
2014/02/06 | 217 | 225 | 215 | 221 | 404,000 |
2014/02/05 | 216 | 221 | 213 | 217 | 567,000 |
2014/02/04 | 222 | 222 | 213 | 213 | 906,000 |
2014/02/03 | 233 | 235 | 229 | 229 | 582,000 |
2014/01/31 | 242 | 242 | 235 | 238 | 389,000 |
2014/01/30 | 238 | 242 | 236 | 240 | 533,000 |
2014/01/29 | 243 | 246 | 241 | 246 | 261,000 |
2014/01/28 | 236 | 242 | 236 | 237 | 425,000 |
2014/01/27 | 238 | 240 | 236 | 236 | 501,000 |
2014/01/24 | 246 | 249 | 244 | 245 | 494,000 |
2014/01/23 | 255 | 255 | 250 | 250 | 299,000 |
2014/01/22 | 256 | 256 | 251 | 255 | 413,000 |
2014/01/21 | 259 | 259 | 255 | 256 | 449,000 |
2014/01/20 | 257 | 259 | 256 | 259 | 669,000 |
2014/01/17 | 254 | 257 | 253 | 256 | 512,000 |
2014/01/16 | 255 | 256 | 253 | 254 | 630,000 |
2014/01/15 | 252 | 254 | 250 | 254 | 317,000 |
2014/01/14 | 249 | 254 | 247 | 251 | 618,000 |
2014/01/10 | 251 | 254 | 251 | 253 | 520,000 |
2014/01/09 | 253 | 255 | 251 | 254 | 461,000 |
2014/01/08 | 252 | 255 | 250 | 254 | 560,000 |
2014/01/07 | 253 | 257 | 250 | 251 | 1,076,000 |
2014/01/06 | 251 | 253 | 248 | 253 | 1,149,000 |