[5602 東証1部] 栗本鐵工所 日足 時系列データ

[5602 東証1部] 栗本鐵工所 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262036.002036.001987.001987.002370047426400
2017-05-252049.002050.002017.002021.002300046774100
2017-05-242019.002044.002019.002044.001570031953100
2017-05-232017.002027.002005.002016.003880078087700
2017-05-222038.002041.002011.002018.004000080754800
2017-05-192024.002024.002011.002020.003390068379200
2017-05-182006.002027.002006.002007.004920099023000
2017-05-172105.002105.002050.002054.004840099714400
2017-05-162131.002131.002097.002110.004040085124300
2017-05-152245.002245.002129.002129.0065400140903900
2017-05-122270.002288.002243.002266.001660037489400
2017-05-112267.002286.002261.002279.001490033898000
2017-05-102260.002274.002251.002272.002110047776100
2017-05-092249.002256.002230.002254.001600035908600
2017-05-082230.002255.002222.002249.002100047081200
2017-05-022203.002229.002202.002218.001940043039400
2017-05-012176.002192.002126.002182.001680036527600
2017-04-282200.002210.002193.002198.002270049917000
2017-04-272157.002219.002157.002214.002890063602700
2017-04-262145.002160.002122.002160.002370050829900
2017-04-252086.002130.002081.002114.001420029956600
2017-04-242118.002118.002078.002095.002380049919600
2017-04-212054.002075.002052.002068.001270026221300
2017-04-202032.002061.002031.002035.001880038510900
2017-04-192030.002053.002024.002032.002670054407300
2017-04-182065.002073.002015.002057.002880059021200
2017-04-172027.002048.002006.002048.001970040015200
2017-04-142017.002046.002008.002040.001790036308300
2017-04-132046.002046.002009.002036.001970039945400
2017-04-122061.002071.002031.002069.002480050819800
2017-04-112067.002094.002067.002077.001770036811700
2017-04-102096.002100.002080.002093.001180024674900
2017-04-072061.002092.002056.002078.002290047502300
2017-04-062103.002115.002069.002071.002420050470800
2017-04-052138.002155.002113.002132.001570033554200
2017-04-042158.002183.002117.002135.002340049999800
2017-04-032225.002225.002167.002180.002750060244800
2017-03-312225.002250.002200.002200.003090068745700
2017-03-302221.002237.002204.002205.001870041460500
2017-03-292234.002242.002216.002226.001480032922600
2017-03-282182.002240.002182.002235.003400075380500
2017-03-272205.002205.002173.002181.002310050428600
2017-03-242180.002240.002180.002224.003230071604800
2017-03-232208.002208.002181.002181.002460053834800
2017-03-222213.002221.002201.002212.004140091472900
2017-03-212276.002279.002242.002250.002690060726300
2017-03-172254.002273.002254.002260.002000045190200
2017-03-162251.002280.002250.002274.002080047196600
2017-03-152295.002295.002256.002256.0044200100044500
2017-03-142318.002318.002285.002296.002470056791600
2017-03-132308.002313.002295.002305.001390032031100
2017-03-102305.002320.002297.002312.0045500104978100
2017-03-092298.002298.002284.002290.001740039832400
2017-03-082295.002323.002293.002298.002150049461200
2017-03-072315.002333.002297.002319.002490057693000
2017-03-062296.002323.002281.002314.003210073906500
2017-03-032312.002312.002288.002305.002770063713900
2017-03-022379.002391.002309.002313.0051200119994100
2017-03-012350.002361.002326.002350.0046700109590600
2017-02-282334.002362.002329.002342.0058600137644800
2017-02-272311.002329.002279.002318.0059600137447900
2017-02-242353.002354.002325.002333.0055300129164800
2017-02-232369.002393.002357.002385.003030072040300
2017-02-222356.002361.002320.002357.0066800156873900
2017-02-212388.002388.002354.002366.003480082409900
2017-02-202398.002398.002364.002384.002670063618800
2017-02-172445.002445.002397.002418.003150076196700
2017-02-162459.002459.002430.002448.003930095992000
2017-02-152480.002490.002470.002473.001250030981600
2017-02-142470.002497.002446.002454.003970098060500
2017-02-132450.002474.002449.002470.0042600104902400
2017-02-102394.002445.002382.002430.0066500161221600
2017-02-092362.002418.002358.002373.0044600106370000
2017-02-082374.002374.002340.002351.002380055966700
2017-02-072365.002397.002337.002385.0051500122067700
2017-02-062390.002393.002367.002393.004020095653300
2017-02-032392.002395.002352.002370.003460082068100
2017-02-022414.002425.002343.002362.0051100121413000
2017-02-012352.002400.002325.002397.0048200114133500
2017-01-312322.002376.002317.002357.0055500130204700
2017-01-302321.002340.002271.002335.0047600110006100
2017-01-272379.002379.002321.002371.004040095091200
2017-01-262342.002352.002322.002347.002870067129500
2017-01-252306.002319.002291.002310.004280098662100
2017-01-242304.002317.002272.002306.002990068819800
2017-01-232320.002325.002280.002304.003550081882900
2017-01-202312.002323.002290.002311.003450079453600
2017-01-192302.002335.002270.002312.003340076811100
2017-01-182255.002309.002231.002302.003590081705600
2017-01-172300.002300.002246.002251.003040068885800
2017-01-162332.002332.002270.002300.0046900107698600
2017-01-132366.002379.002346.002369.002970070228500
2017-01-122379.002390.002333.002379.003430081269800
2017-01-112357.002394.002328.002386.003490082966100
2017-01-102329.002357.002299.002340.003840089644600
2017-01-062330.002356.002306.002316.0043200100583000
2017-01-052397.002397.002334.002353.003490082290000
2017-01-042280.002392.002271.002381.0066700156079100
2016-12-302255.002280.002244.002269.002430054953600
2016-12-292309.002309.002260.002275.002950067067600
2016-12-282270.002324.002262.002317.003100071318000
2016-12-272273.002291.002236.002272.004160094530100
2016-12-262350.002360.002285.002289.003520081188400
2016-12-222320.002357.002301.002352.003260076194400
2016-12-212414.002414.002281.002335.0059800140726800
2016-12-202393.002427.002393.002412.0042600102603500
2016-12-192421.002428.002387.002407.0048900117564400
2016-12-162420.002438.002407.002412.003580086584200
2016-12-152430.002444.002407.002408.003270079095800
2016-12-142430.002459.002409.002444.003820093202900
2016-12-132397.002440.002383.002440.003900094538700
2016-12-122470.002477.002390.002423.0068500166274200
2016-12-092450.002468.002437.002461.0049500121376700
2016-12-082455.002468.002419.002445.0056600138459800
2016-12-072425.002448.002423.002444.003310080673100
2016-12-062399.002460.002399.002425.0060800147469900
2016-12-052383.002389.002340.002376.003290077694000
2016-12-022360.002393.002331.002383.0055100130459500
2016-12-012388.002416.002363.002366.0053700128539900
2016-11-302377.002393.002344.002375.0052600124841900
2016-11-292330.002394.002329.002377.0089500211095200
2016-11-282287.002320.002279.002320.0063100145481100
2016-11-252307.002310.002266.002283.0044600102032500
2016-11-242300.002309.002292.002301.004000092085600
2016-11-222299.002300.002277.002294.0054600125244300
2016-11-212290.002294.002232.002283.004000090864700
2016-11-182270.002289.002262.002286.003870088264500
2016-11-172265.002274.002224.002260.004410099285600
2016-11-162300.002328.002264.002286.0071200163367800
2016-11-152272.002303.002271.002295.0080900185092500
2016-11-142199.002301.002194.002272.00114700260109700
2016-11-112193.002216.002165.002188.00114300250350600
2016-11-102050.002158.002028.002152.00104500220939300
2016-11-092095.002128.001940.001970.00114100230450700
2016-11-082001.002100.002001.002072.0068600141095200
2016-11-071989.002006.001950.001997.0050200100001500
2016-11-041980.001984.001930.001949.004880095321600
2016-11-021955.001994.001955.001984.002570050800300
2016-11-011970.001995.001964.001989.003000059441400
2016-10-311940.001969.001940.001961.003990077991700
2016-10-281921.001931.001908.001929.002920056206400
2016-10-271920.001927.001892.001906.001210023114200
2016-10-261917.001919.001893.001908.001740033176600
2016-10-251862.001915.001862.001898.001850035088600
2016-10-241866.001923.001850.001877.004620087135600
2016-10-211876.001877.001856.001876.001190022261900
2016-10-201865.001880.001854.001880.00960017969600
2016-10-191860.001870.001847.001867.001110020646400
2016-10-181889.001890.001840.001853.002130039588500
2016-10-171834.001892.001830.001890.004480083887000
2016-10-141804.001835.001803.001834.002040037144500
2016-10-131814.001820.001786.001804.001920034672100
2016-10-121800.001816.001793.001801.002080037510800
2016-10-111759.001801.001754.001801.003000053422300
2016-10-071783.001789.001749.001759.003670064905500
2016-10-061827.001834.001795.001795.002440044297600
2016-10-051810.001838.001805.001830.003310060418900
2016-10-041775.001811.001723.001808.003810068275300
2016-10-031727.001768.001721.001751.002300040181900
2016-09-301746.001751.001687.001716.003160054082700
2016-09-291733.001767.001733.001762.002660046768200
2016-09-281814.001814.001640.001758.002750048255700
2016-09-27176.00181.00174.00180.0026300046722000
2016-09-26180.00181.00177.00179.0025100044857000
2016-09-23183.00183.00179.00181.0036100065281000
2016-09-21178.00182.00177.00182.0019200034448000
2016-09-20180.00182.00179.00180.0022500040556000
2016-09-16180.00182.00179.00182.0033400060254000
2016-09-15180.00181.00177.00180.0015800028259000
2016-09-14179.00180.00178.00180.0019100034215000
2016-09-13180.00180.00176.00180.0020300036319000
2016-09-12179.00180.00176.00178.0022100039273000
2016-09-09181.00183.00180.00181.0028800052250000
2016-09-08182.00182.00179.00181.0015500028003000
2016-09-07178.00181.00177.00180.0022000039421000
2016-09-06178.00178.00175.00177.0014100024923000
2016-09-05182.00182.00176.00178.0023800042579000
2016-09-02183.00183.00178.00180.0024700044459000
2016-09-01181.00183.00179.00183.0030300055029000
2016-08-31179.00181.00177.00180.0030700055015000
2016-08-30175.00178.00174.00178.0015400027117000
2016-08-29173.00176.00173.00176.0017700030940000
2016-08-26174.00174.00164.00171.0028600048852000
2016-08-25174.00174.00171.00172.0017500030127000
2016-08-24174.00175.00173.00174.0012200021245000
2016-08-23175.00176.00173.00174.0023600041083000
2016-08-22175.00178.00174.00176.0015700027597000
2016-08-19176.00177.00175.00175.0020200035497000
2016-08-18172.00176.00172.00174.0032200056110000
2016-08-17169.00174.00169.00173.0021300036603000
2016-08-16175.00175.00170.00170.0027100046605000
2016-08-15174.00175.00173.00175.0013200023035000
2016-08-12177.00177.00174.00175.0018000031579000
2016-08-10173.00177.00172.00176.0028800050443000
2016-08-09175.00176.00172.00174.0040300070258000
2016-08-08168.00175.00168.00173.0053300091809000
2016-08-05167.00169.00165.00165.0026600044376000
2016-08-04168.00173.00165.00169.00636000107092000
2016-08-03165.00167.00162.00163.0025700042153000
2016-08-02163.00169.00160.00168.0049900082853000
2016-08-01165.00165.00162.00163.0020000032813000
2016-07-29165.00167.00162.00167.0040000065715000
2016-07-28164.00168.00163.00166.0038100063081000
2016-07-27163.00166.00163.00164.0034000055851000
2016-07-26166.00166.00160.00163.0053800087166000
2016-07-25163.00167.00163.00166.0049900082315000
2016-07-22160.00163.00160.00162.0021000033868000
2016-07-21163.00164.00161.00162.0030100048844000
2016-07-20162.00162.00159.00161.0018500029604000
2016-07-19163.00164.00157.00161.0044600071195000
2016-07-15161.00165.00160.00162.0032600052926000
2016-07-14163.00163.00160.00161.0032300051962000
2016-07-13165.00165.00161.00162.0045000073221000
2016-07-12160.00162.00159.00161.0032200051718000
2016-07-11154.00159.00153.00158.0040500063185000
2016-07-08154.00154.00151.00151.0032300049221000
2016-07-07157.00157.00151.00154.0054700084185000
2016-07-06155.00155.00151.00155.0034100052174000
2016-07-05156.00158.00156.00157.0027800043595000
2016-07-04156.00157.00155.00157.0022200034667000
2016-07-01158.00159.00154.00155.0034000053030000
2016-06-30162.00162.00156.00156.0037100058869000
2016-06-29159.00161.00157.00159.0023200036952000
2016-06-28155.00159.00152.00157.0048600075583000
2016-06-27161.00163.00158.00160.0029200046804000
2016-06-24175.00175.00155.00160.0055500090569000
2016-06-23170.00175.00170.00175.0026700046051000
2016-06-22178.00178.00170.00172.0040700070752000
2016-06-21174.00178.00173.00177.0040700071582000
2016-06-20169.00176.00167.00174.0057400098980000
2016-06-17163.00166.00163.00166.0040000065815000
2016-06-16167.00168.00161.00163.00632000104039000
2016-06-15167.00170.00165.00167.0046000077222000
2016-06-14169.00171.00166.00167.0050400084764000
2016-06-13176.00176.00168.00169.00617000105885000
2016-06-10178.00178.00176.00177.0046000081498000
2016-06-09180.00180.00177.00178.0048400086400000
2016-06-08182.00182.00177.00179.00760000136956000
2016-06-07181.00185.00180.00182.001302000237563000
2016-06-06176.00181.00173.00180.001142000203174000
2016-06-03175.00179.00175.00179.0055400098195000
2016-06-02173.00176.00172.00174.00973000169580000
2016-06-01169.00176.00168.00173.001137000196065000
2016-05-31170.00171.00168.00169.002174000367740000
2016-05-30171.00171.00168.00169.00680000115334000
2016-05-27171.00171.00168.00170.00853000144461000
2016-05-26174.00174.00171.00171.0032600056004000
2016-05-25173.00175.00172.00173.0049700085952000
2016-05-24174.00174.00171.00172.0047500081892000
2016-05-23175.00175.00172.00175.0038800067367000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog