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 |
---|---|---|---|---|---|
2016/12/30 | 2,255 | 2,280 | 2,244 | 2,269 | 24,300 |
2016/12/29 | 2,309 | 2,309 | 2,260 | 2,275 | 29,500 |
2016/12/28 | 2,270 | 2,324 | 2,262 | 2,317 | 31,000 |
2016/12/27 | 2,273 | 2,291 | 2,236 | 2,272 | 41,600 |
2016/12/26 | 2,350 | 2,360 | 2,285 | 2,289 | 35,200 |
2016/12/22 | 2,320 | 2,357 | 2,301 | 2,352 | 32,600 |
2016/12/21 | 2,414 | 2,414 | 2,281 | 2,335 | 59,800 |
2016/12/20 | 2,393 | 2,427 | 2,393 | 2,412 | 42,600 |
2016/12/19 | 2,421 | 2,428 | 2,387 | 2,407 | 48,900 |
2016/12/16 | 2,420 | 2,438 | 2,407 | 2,412 | 35,800 |
2016/12/15 | 2,430 | 2,444 | 2,407 | 2,408 | 32,700 |
2016/12/14 | 2,430 | 2,459 | 2,409 | 2,444 | 38,200 |
2016/12/13 | 2,397 | 2,440 | 2,383 | 2,440 | 39,000 |
2016/12/12 | 2,470 | 2,477 | 2,390 | 2,423 | 68,500 |
2016/12/09 | 2,450 | 2,468 | 2,437 | 2,461 | 49,500 |
2016/12/08 | 2,455 | 2,468 | 2,419 | 2,445 | 56,600 |
2016/12/07 | 2,425 | 2,448 | 2,423 | 2,444 | 33,100 |
2016/12/06 | 2,399 | 2,460 | 2,399 | 2,425 | 60,800 |
2016/12/05 | 2,383 | 2,389 | 2,340 | 2,376 | 32,900 |
2016/12/02 | 2,360 | 2,393 | 2,331 | 2,383 | 55,100 |
2016/12/01 | 2,388 | 2,416 | 2,363 | 2,366 | 53,700 |
2016/11/30 | 2,377 | 2,393 | 2,344 | 2,375 | 52,600 |
2016/11/29 | 2,330 | 2,394 | 2,329 | 2,377 | 89,500 |
2016/11/28 | 2,287 | 2,320 | 2,279 | 2,320 | 63,100 |
2016/11/25 | 2,307 | 2,310 | 2,266 | 2,283 | 44,600 |
2016/11/24 | 2,300 | 2,309 | 2,292 | 2,301 | 40,000 |
2016/11/22 | 2,299 | 2,300 | 2,277 | 2,294 | 54,600 |
2016/11/21 | 2,290 | 2,294 | 2,232 | 2,283 | 40,000 |
2016/11/18 | 2,270 | 2,289 | 2,262 | 2,286 | 38,700 |
2016/11/17 | 2,265 | 2,274 | 2,224 | 2,260 | 44,100 |
2016/11/16 | 2,300 | 2,328 | 2,264 | 2,286 | 71,200 |
2016/11/15 | 2,272 | 2,303 | 2,271 | 2,295 | 80,900 |
2016/11/14 | 2,199 | 2,301 | 2,194 | 2,272 | 114,700 |
2016/11/11 | 2,193 | 2,216 | 2,165 | 2,188 | 114,300 |
2016/11/10 | 2,050 | 2,158 | 2,028 | 2,152 | 104,500 |
2016/11/09 | 2,095 | 2,128 | 1,940 | 1,970 | 114,100 |
2016/11/08 | 2,001 | 2,100 | 2,001 | 2,072 | 68,600 |
2016/11/07 | 1,989 | 2,006 | 1,950 | 1,997 | 50,200 |
2016/11/04 | 1,980 | 1,984 | 1,930 | 1,949 | 48,800 |
2016/11/02 | 1,955 | 1,994 | 1,955 | 1,984 | 25,700 |
2016/11/01 | 1,970 | 1,995 | 1,964 | 1,989 | 30,000 |
2016/10/31 | 1,940 | 1,969 | 1,940 | 1,961 | 39,900 |
2016/10/28 | 1,921 | 1,931 | 1,908 | 1,929 | 29,200 |
2016/10/27 | 1,920 | 1,927 | 1,892 | 1,906 | 12,100 |
2016/10/26 | 1,917 | 1,919 | 1,893 | 1,908 | 17,400 |
2016/10/25 | 1,862 | 1,915 | 1,862 | 1,898 | 18,500 |
2016/10/24 | 1,866 | 1,923 | 1,850 | 1,877 | 46,200 |
2016/10/21 | 1,876 | 1,877 | 1,856 | 1,876 | 11,900 |
2016/10/20 | 1,865 | 1,880 | 1,854 | 1,880 | 9,600 |
2016/10/19 | 1,860 | 1,870 | 1,847 | 1,867 | 11,100 |
2016/10/18 | 1,889 | 1,890 | 1,840 | 1,853 | 21,300 |
2016/10/17 | 1,834 | 1,892 | 1,830 | 1,890 | 44,800 |
2016/10/14 | 1,804 | 1,835 | 1,803 | 1,834 | 20,400 |
2016/10/13 | 1,814 | 1,820 | 1,786 | 1,804 | 19,200 |
2016/10/12 | 1,800 | 1,816 | 1,793 | 1,801 | 20,800 |
2016/10/11 | 1,759 | 1,801 | 1,754 | 1,801 | 30,000 |
2016/10/07 | 1,783 | 1,789 | 1,749 | 1,759 | 36,700 |
2016/10/06 | 1,827 | 1,834 | 1,795 | 1,795 | 24,400 |
2016/10/05 | 1,810 | 1,838 | 1,805 | 1,830 | 33,100 |
2016/10/04 | 1,775 | 1,811 | 1,723 | 1,808 | 38,100 |
2016/10/03 | 1,727 | 1,768 | 1,721 | 1,751 | 23,000 |
2016/09/30 | 1,746 | 1,751 | 1,687 | 1,716 | 31,600 |
2016/09/29 | 1,733 | 1,767 | 1,733 | 1,762 | 26,600 |
2016/09/28 | 1,814 | 1,814 | 1,640 | 1,758 | 27,500 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 176 | 181 | 174 | 180 | 263,000 |
2016/09/26 | 180 | 181 | 177 | 179 | 251,000 |
2016/09/23 | 183 | 183 | 179 | 181 | 361,000 |
2016/09/21 | 178 | 182 | 177 | 182 | 192,000 |
2016/09/20 | 180 | 182 | 179 | 180 | 225,000 |
2016/09/16 | 180 | 182 | 179 | 182 | 334,000 |
2016/09/15 | 180 | 181 | 177 | 180 | 158,000 |
2016/09/14 | 179 | 180 | 178 | 180 | 191,000 |
2016/09/13 | 180 | 180 | 176 | 180 | 203,000 |
2016/09/12 | 179 | 180 | 176 | 178 | 221,000 |
2016/09/09 | 181 | 183 | 180 | 181 | 288,000 |
2016/09/08 | 182 | 182 | 179 | 181 | 155,000 |
2016/09/07 | 178 | 181 | 177 | 180 | 220,000 |
2016/09/06 | 178 | 178 | 175 | 177 | 141,000 |
2016/09/05 | 182 | 182 | 176 | 178 | 238,000 |
2016/09/02 | 183 | 183 | 178 | 180 | 247,000 |
2016/09/01 | 181 | 183 | 179 | 183 | 303,000 |
2016/08/31 | 179 | 181 | 177 | 180 | 307,000 |
2016/08/30 | 175 | 178 | 174 | 178 | 154,000 |
2016/08/29 | 173 | 176 | 173 | 176 | 177,000 |
2016/08/26 | 174 | 174 | 164 | 171 | 286,000 |
2016/08/25 | 174 | 174 | 171 | 172 | 175,000 |
2016/08/24 | 174 | 175 | 173 | 174 | 122,000 |
2016/08/23 | 175 | 176 | 173 | 174 | 236,000 |
2016/08/22 | 175 | 178 | 174 | 176 | 157,000 |
2016/08/19 | 176 | 177 | 175 | 175 | 202,000 |
2016/08/18 | 172 | 176 | 172 | 174 | 322,000 |
2016/08/17 | 169 | 174 | 169 | 173 | 213,000 |
2016/08/16 | 175 | 175 | 170 | 170 | 271,000 |
2016/08/15 | 174 | 175 | 173 | 175 | 132,000 |
2016/08/12 | 177 | 177 | 174 | 175 | 180,000 |
2016/08/10 | 173 | 177 | 172 | 176 | 288,000 |
2016/08/09 | 175 | 176 | 172 | 174 | 403,000 |
2016/08/08 | 168 | 175 | 168 | 173 | 533,000 |
2016/08/05 | 167 | 169 | 165 | 165 | 266,000 |
2016/08/04 | 168 | 173 | 165 | 169 | 636,000 |
2016/08/03 | 165 | 167 | 162 | 163 | 257,000 |
2016/08/02 | 163 | 169 | 160 | 168 | 499,000 |
2016/08/01 | 165 | 165 | 162 | 163 | 200,000 |
2016/07/29 | 165 | 167 | 162 | 167 | 400,000 |
2016/07/28 | 164 | 168 | 163 | 166 | 381,000 |
2016/07/27 | 163 | 166 | 163 | 164 | 340,000 |
2016/07/26 | 166 | 166 | 160 | 163 | 538,000 |
2016/07/25 | 163 | 167 | 163 | 166 | 499,000 |
2016/07/22 | 160 | 163 | 160 | 162 | 210,000 |
2016/07/21 | 163 | 164 | 161 | 162 | 301,000 |
2016/07/20 | 162 | 162 | 159 | 161 | 185,000 |
2016/07/19 | 163 | 164 | 157 | 161 | 446,000 |
2016/07/15 | 161 | 165 | 160 | 162 | 326,000 |
2016/07/14 | 163 | 163 | 160 | 161 | 323,000 |
2016/07/13 | 165 | 165 | 161 | 162 | 450,000 |
2016/07/12 | 160 | 162 | 159 | 161 | 322,000 |
2016/07/11 | 154 | 159 | 153 | 158 | 405,000 |
2016/07/08 | 154 | 154 | 151 | 151 | 323,000 |
2016/07/07 | 157 | 157 | 151 | 154 | 547,000 |
2016/07/06 | 155 | 155 | 151 | 155 | 341,000 |
2016/07/05 | 156 | 158 | 156 | 157 | 278,000 |
2016/07/04 | 156 | 157 | 155 | 157 | 222,000 |
2016/07/01 | 158 | 159 | 154 | 155 | 340,000 |
2016/06/30 | 162 | 162 | 156 | 156 | 371,000 |
2016/06/29 | 159 | 161 | 157 | 159 | 232,000 |
2016/06/28 | 155 | 159 | 152 | 157 | 486,000 |
2016/06/27 | 161 | 163 | 158 | 160 | 292,000 |
2016/06/24 | 175 | 175 | 155 | 160 | 555,000 |
2016/06/23 | 170 | 175 | 170 | 175 | 267,000 |
2016/06/22 | 178 | 178 | 170 | 172 | 407,000 |
2016/06/21 | 174 | 178 | 173 | 177 | 407,000 |
2016/06/20 | 169 | 176 | 167 | 174 | 574,000 |
2016/06/17 | 163 | 166 | 163 | 166 | 400,000 |
2016/06/16 | 167 | 168 | 161 | 163 | 632,000 |
2016/06/15 | 167 | 170 | 165 | 167 | 460,000 |
2016/06/14 | 169 | 171 | 166 | 167 | 504,000 |
2016/06/13 | 176 | 176 | 168 | 169 | 617,000 |
2016/06/10 | 178 | 178 | 176 | 177 | 460,000 |
2016/06/09 | 180 | 180 | 177 | 178 | 484,000 |
2016/06/08 | 182 | 182 | 177 | 179 | 760,000 |
2016/06/07 | 181 | 185 | 180 | 182 | 1,302,000 |
2016/06/06 | 176 | 181 | 173 | 180 | 1,142,000 |
2016/06/03 | 175 | 179 | 175 | 179 | 554,000 |
2016/06/02 | 173 | 176 | 172 | 174 | 973,000 |
2016/06/01 | 169 | 176 | 168 | 173 | 1,137,000 |
2016/05/31 | 170 | 171 | 168 | 169 | 2,174,000 |
2016/05/30 | 171 | 171 | 168 | 169 | 680,000 |
2016/05/27 | 171 | 171 | 168 | 170 | 853,000 |
2016/05/26 | 174 | 174 | 171 | 171 | 326,000 |
2016/05/25 | 173 | 175 | 172 | 173 | 497,000 |
2016/05/24 | 174 | 174 | 171 | 172 | 475,000 |
2016/05/23 | 175 | 175 | 172 | 175 | 388,000 |
2016/05/20 | 172 | 175 | 171 | 175 | 655,000 |
2016/05/19 | 179 | 179 | 172 | 172 | 871,000 |
2016/05/18 | 174 | 178 | 173 | 178 | 804,000 |
2016/05/17 | 174 | 176 | 172 | 175 | 480,000 |
2016/05/16 | 175 | 178 | 172 | 173 | 669,000 |
2016/05/13 | 177 | 177 | 172 | 173 | 1,164,000 |
2016/05/12 | 165 | 180 | 164 | 178 | 3,280,000 |
2016/05/11 | 171 | 172 | 166 | 166 | 432,000 |
2016/05/10 | 166 | 170 | 166 | 169 | 777,000 |
2016/05/09 | 160 | 162 | 159 | 162 | 314,000 |
2016/05/06 | 164 | 165 | 158 | 161 | 339,000 |
2016/05/02 | 163 | 164 | 159 | 163 | 452,000 |
2016/04/28 | 171 | 172 | 166 | 166 | 699,000 |
2016/04/27 | 168 | 171 | 168 | 169 | 382,000 |
2016/04/26 | 172 | 172 | 165 | 165 | 402,000 |
2016/04/25 | 172 | 172 | 169 | 171 | 413,000 |
2016/04/22 | 168 | 171 | 167 | 171 | 393,000 |
2016/04/21 | 168 | 169 | 166 | 168 | 382,000 |
2016/04/20 | 168 | 171 | 165 | 168 | 446,000 |
2016/04/19 | 175 | 175 | 164 | 166 | 1,720,000 |
2016/04/18 | 162 | 176 | 162 | 172 | 3,573,000 |
2016/04/15 | 158 | 160 | 158 | 159 | 430,000 |
2016/04/14 | 158 | 161 | 158 | 160 | 443,000 |
2016/04/13 | 156 | 158 | 153 | 157 | 674,000 |
2016/04/12 | 152 | 157 | 152 | 155 | 499,000 |
2016/04/11 | 152 | 155 | 151 | 154 | 380,000 |
2016/04/08 | 146 | 155 | 144 | 152 | 1,046,000 |
2016/04/07 | 148 | 150 | 147 | 147 | 370,000 |
2016/04/06 | 145 | 149 | 144 | 147 | 767,000 |
2016/04/05 | 149 | 149 | 144 | 145 | 698,000 |
2016/04/04 | 150 | 153 | 149 | 150 | 345,000 |
2016/04/01 | 155 | 155 | 150 | 150 | 755,000 |
2016/03/31 | 155 | 156 | 154 | 154 | 259,000 |
2016/03/30 | 159 | 159 | 153 | 155 | 635,000 |
2016/03/29 | 156 | 159 | 156 | 159 | 240,000 |
2016/03/28 | 156 | 160 | 154 | 157 | 695,000 |
2016/03/25 | 157 | 158 | 155 | 156 | 816,000 |
2016/03/24 | 159 | 159 | 156 | 157 | 607,000 |
2016/03/23 | 162 | 162 | 159 | 161 | 442,000 |
2016/03/22 | 161 | 164 | 161 | 162 | 530,000 |
2016/03/18 | 162 | 162 | 159 | 161 | 647,000 |
2016/03/17 | 163 | 166 | 161 | 162 | 626,000 |
2016/03/16 | 163 | 167 | 161 | 162 | 530,000 |
2016/03/15 | 167 | 167 | 164 | 165 | 475,000 |
2016/03/14 | 169 | 170 | 166 | 167 | 489,000 |
2016/03/11 | 161 | 168 | 161 | 167 | 340,000 |
2016/03/10 | 162 | 164 | 161 | 164 | 259,000 |
2016/03/09 | 163 | 164 | 159 | 160 | 576,000 |
2016/03/08 | 171 | 171 | 165 | 166 | 337,000 |
2016/03/07 | 169 | 171 | 166 | 169 | 417,000 |
2016/03/04 | 159 | 165 | 159 | 165 | 522,000 |
2016/03/03 | 154 | 161 | 154 | 159 | 898,000 |
2016/03/02 | 153 | 155 | 152 | 154 | 815,000 |
2016/03/01 | 152 | 153 | 149 | 149 | 927,000 |
2016/02/29 | 156 | 157 | 154 | 154 | 670,000 |
2016/02/26 | 158 | 160 | 155 | 155 | 452,000 |
2016/02/25 | 156 | 159 | 155 | 157 | 883,000 |
2016/02/24 | 156 | 159 | 153 | 154 | 618,000 |
2016/02/23 | 158 | 160 | 154 | 155 | 729,000 |
2016/02/22 | 156 | 160 | 155 | 156 | 489,000 |
2016/02/19 | 160 | 162 | 155 | 156 | 909,000 |
2016/02/18 | 166 | 169 | 160 | 162 | 1,004,000 |
2016/02/17 | 162 | 166 | 156 | 161 | 675,000 |
2016/02/16 | 163 | 169 | 162 | 164 | 590,000 |
2016/02/15 | 161 | 166 | 158 | 162 | 695,000 |
2016/02/12 | 156 | 159 | 150 | 151 | 831,000 |
2016/02/10 | 172 | 172 | 161 | 164 | 648,000 |
2016/02/09 | 176 | 176 | 170 | 172 | 512,000 |
2016/02/08 | 185 | 187 | 179 | 182 | 1,101,000 |
2016/02/05 | 200 | 204 | 199 | 203 | 280,000 |
2016/02/04 | 207 | 211 | 201 | 201 | 393,000 |
2016/02/03 | 210 | 211 | 206 | 207 | 260,000 |
2016/02/02 | 213 | 216 | 212 | 215 | 275,000 |
2016/02/01 | 218 | 218 | 213 | 216 | 341,000 |
2016/01/29 | 212 | 215 | 205 | 214 | 463,000 |
2016/01/28 | 215 | 217 | 210 | 211 | 284,000 |
2016/01/27 | 210 | 217 | 210 | 215 | 271,000 |
2016/01/26 | 210 | 212 | 207 | 208 | 176,000 |
2016/01/25 | 213 | 217 | 208 | 214 | 311,000 |
2016/01/22 | 203 | 214 | 200 | 213 | 619,000 |
2016/01/21 | 195 | 202 | 194 | 194 | 653,000 |
2016/01/20 | 207 | 209 | 197 | 199 | 558,000 |
2016/01/19 | 205 | 211 | 203 | 211 | 215,000 |
2016/01/18 | 199 | 205 | 198 | 203 | 173,000 |
2016/01/15 | 212 | 214 | 207 | 207 | 270,000 |
2016/01/14 | 210 | 212 | 207 | 210 | 322,000 |
2016/01/13 | 210 | 218 | 210 | 217 | 291,000 |
2016/01/12 | 213 | 213 | 204 | 205 | 358,000 |
2016/01/08 | 215 | 219 | 213 | 214 | 328,000 |
2016/01/07 | 218 | 221 | 216 | 217 | 283,000 |
2016/01/06 | 226 | 227 | 218 | 221 | 463,000 |
2016/01/05 | 226 | 231 | 226 | 226 | 262,000 |
2016/01/04 | 232 | 235 | 225 | 228 | 438,000 |