[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 
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
2016-05-20172.00175.00171.00175.00655000113103000
2016-05-19179.00179.00172.00172.00871000151953000
2016-05-18174.00178.00173.00178.00804000141460000
2016-05-17174.00176.00172.00175.0048000083504000
2016-05-16175.00178.00172.00173.00669000116935000
2016-05-13177.00177.00172.00173.001164000203468000
2016-05-12165.00180.00164.00178.003280000568336000
2016-05-11171.00172.00166.00166.0043200072903000
2016-05-10166.00170.00166.00169.00777000130399000
2016-05-09160.00162.00159.00162.0031400050577000
2016-05-06164.00165.00158.00161.0033900054384000
2016-05-02163.00164.00159.00163.0045200073182000
2016-04-28171.00172.00166.00166.00699000117952000
2016-04-27168.00171.00168.00169.0038200064610000
2016-04-26172.00172.00165.00165.0040200067554000
2016-04-25172.00172.00169.00171.0041300070506000
2016-04-22168.00171.00167.00171.0039300066493000
2016-04-21168.00169.00166.00168.0038200063955000
2016-04-20168.00171.00165.00168.0044600074682000
2016-04-19175.00175.00164.00166.001720000291078000
2016-04-18162.00176.00162.00172.003573000606012000
2016-04-15158.00160.00158.00159.0043000068543000
2016-04-14158.00161.00158.00160.0044300070635000
2016-04-13156.00158.00153.00157.00674000104757000
2016-04-12152.00157.00152.00155.0049900077121000
2016-04-11152.00155.00151.00154.0038000058213000
2016-04-08146.00155.00144.00152.001046000155726000
2016-04-07148.00150.00147.00147.0037000054796000
2016-04-06145.00149.00144.00147.00767000112610000
2016-04-05149.00149.00144.00145.00698000102145000
2016-04-04150.00153.00149.00150.0034500051912000
2016-04-01155.00155.00150.00150.00755000114977000
2016-03-31155.00156.00154.00154.0025900040155000
2016-03-30159.00159.00153.00155.0063500098776000
2016-03-29156.00159.00156.00159.0024000037821000
2016-03-28156.00160.00154.00157.00695000108642000
2016-03-25157.00158.00155.00156.00816000127126000
2016-03-24159.00159.00156.00157.0060700095772000
2016-03-23162.00162.00159.00161.0044200071087000
2016-03-22161.00164.00161.00162.0053000085948000
2016-03-18162.00162.00159.00161.00647000103809000
2016-03-17163.00166.00161.00162.00626000102279000
2016-03-16163.00167.00161.00162.0053000086645000
2016-03-15167.00167.00164.00165.0047500078778000
2016-03-14169.00170.00166.00167.0048900082191000
2016-03-11161.00168.00161.00167.0034000055944000
2016-03-10162.00164.00161.00164.0025900042129000
2016-03-09163.00164.00159.00160.0057600092644000
2016-03-08171.00171.00165.00166.0033700056537000
2016-03-07169.00171.00166.00169.0041700070440000
2016-03-04159.00165.00159.00165.0052200085135000
2016-03-03154.00161.00154.00159.00898000141552000
2016-03-02153.00155.00152.00154.00815000125020000
2016-03-01152.00153.00149.00149.00927000139491000
2016-02-29156.00157.00154.00154.00670000104067000
2016-02-26158.00160.00155.00155.0045200071137000
2016-02-25156.00159.00155.00157.00883000138369000
2016-02-24156.00159.00153.00154.0061800096303000
2016-02-23158.00160.00154.00155.00729000114127000
2016-02-22156.00160.00155.00156.0048900076733000
2016-02-19160.00162.00155.00156.00909000143629000
2016-02-18166.00169.00160.00162.001004000163817000
2016-02-17162.00166.00156.00161.00675000109097000
2016-02-16163.00169.00162.00164.0059000097281000
2016-02-15161.00166.00158.00162.00695000112464000
2016-02-12156.00159.00150.00151.00831000128469000
2016-02-10172.00172.00161.00164.00648000107432000
2016-02-09176.00176.00170.00172.0051200088255000
2016-02-08185.00187.00179.00182.001101000200833000
2016-02-05200.00204.00199.00203.0028000056466000
2016-02-04207.00211.00201.00201.0039300080823000
2016-02-03210.00211.00206.00207.0026000054044000
2016-02-02213.00216.00212.00215.0027500058959000
2016-02-01218.00218.00213.00216.0034100073265000
2016-01-29212.00215.00205.00214.0046300097657000
2016-01-28215.00217.00210.00211.0028400060551000
2016-01-27210.00217.00210.00215.0027100058000000
2016-01-26210.00212.00207.00208.0017600036805000
2016-01-25213.00217.00208.00214.0031100066094000
2016-01-22203.00214.00200.00213.00619000128126000
2016-01-21195.00202.00194.00194.00653000129664000
2016-01-20207.00209.00197.00199.00558000113329000
2016-01-19205.00211.00203.00211.0021500044544000
2016-01-18199.00205.00198.00203.0017300034893000
2016-01-15212.00214.00207.00207.0027000056705000
2016-01-14210.00212.00207.00210.0032200067370000
2016-01-13210.00218.00210.00217.0029100062311000
2016-01-12213.00213.00204.00205.0035800074781000
2016-01-08215.00219.00213.00214.0032800070810000
2016-01-07218.00221.00216.00217.0028300061641000
2016-01-06226.00227.00218.00221.00463000102510000
2016-01-05226.00231.00226.00226.0026200059652000
2016-01-04232.00235.00225.00228.00438000100748000
2015-12-30224.00232.00224.00229.0029400067195000
2015-12-29223.00228.00223.00226.0036800082885000
2015-12-28218.00225.00218.00225.00629000139910000
2015-12-25218.00218.00213.00215.0036300078154000
2015-12-24220.00221.00218.00219.00474000104110000
2015-12-22221.00222.00219.00220.0026100057574000
2015-12-21218.00224.00218.00223.0035800078806000
2015-12-18225.00225.00219.00221.00492000109044000
2015-12-17227.00227.00223.00224.0028900065110000
2015-12-16222.00225.00220.00225.0041800093165000
2015-12-15219.00221.00216.00216.00583000127329000
2015-12-14223.00225.00217.00223.0042600094286000
2015-12-11223.00230.00223.00229.00586000132380000
2015-12-10222.00228.00220.00226.00524000117310000
2015-12-09222.00229.00219.00225.00649000145994000
2015-12-08228.00228.00219.00224.00527000117410000
2015-12-07232.00232.00225.00225.0026000059281000
2015-12-04224.00227.00221.00227.00447000100494000
2015-12-03231.00231.00226.00228.00613000139997000
2015-12-02230.00244.00229.00233.002498000590300000
2015-12-01224.00230.00224.00229.00656000149456000
2015-11-30224.00226.00224.00225.0022500050565000
2015-11-27223.00226.00223.00225.0039600088832000
2015-11-26227.00227.00222.00224.0040100089614000

   ※ 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