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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,750 | 4,750 | 4,635 | 4,695 | 44,100 |
| 2024/07/25 | 4,760 | 4,830 | 4,730 | 4,745 | 38,700 |
| 2024/07/24 | 4,905 | 4,960 | 4,800 | 4,825 | 29,700 |
| 2024/07/23 | 4,885 | 5,010 | 4,885 | 4,905 | 40,400 |
| 2024/07/22 | 4,985 | 4,985 | 4,850 | 4,850 | 57,300 |
| 2024/07/19 | 4,935 | 5,040 | 4,885 | 5,030 | 29,300 |
| 2024/07/18 | 4,950 | 5,070 | 4,900 | 4,935 | 41,100 |
| 2024/07/17 | 5,100 | 5,180 | 4,995 | 4,995 | 38,800 |
| 2024/07/16 | 4,980 | 5,120 | 4,945 | 5,040 | 63,500 |
| 2024/07/12 | 4,780 | 5,000 | 4,780 | 4,840 | 54,400 |
| 2024/07/11 | 4,830 | 4,865 | 4,745 | 4,765 | 31,900 |
| 2024/07/10 | 4,920 | 4,920 | 4,705 | 4,770 | 59,500 |
| 2024/07/09 | 5,000 | 5,050 | 4,800 | 4,915 | 151,300 |
| 2024/07/08 | 5,070 | 5,260 | 4,860 | 4,930 | 314,400 |
| 2024/07/05 | 4,665 | 4,690 | 4,570 | 4,575 | 27,000 |
| 2024/07/04 | 4,740 | 4,750 | 4,660 | 4,660 | 19,800 |
| 2024/07/03 | 4,745 | 4,745 | 4,690 | 4,700 | 20,400 |
| 2024/07/02 | 4,760 | 4,800 | 4,760 | 4,780 | 19,000 |
| 2024/07/01 | 4,750 | 4,785 | 4,715 | 4,760 | 19,500 |
| 2024/06/28 | 4,800 | 4,800 | 4,655 | 4,685 | 30,200 |
| 2024/06/27 | 4,755 | 4,810 | 4,730 | 4,760 | 18,500 |
| 2024/06/26 | 4,800 | 4,800 | 4,700 | 4,730 | 20,900 |
| 2024/06/25 | 4,695 | 4,805 | 4,690 | 4,780 | 21,700 |
| 2024/06/24 | 4,640 | 4,700 | 4,630 | 4,695 | 21,200 |
| 2024/06/21 | 4,750 | 4,770 | 4,610 | 4,615 | 57,600 |
| 2024/06/20 | 4,845 | 4,860 | 4,730 | 4,750 | 33,100 |
| 2024/06/19 | 4,650 | 4,850 | 4,645 | 4,835 | 33,600 |
| 2024/06/18 | 4,670 | 4,695 | 4,620 | 4,645 | 25,400 |
| 2024/06/17 | 4,610 | 4,675 | 4,555 | 4,655 | 43,600 |
| 2024/06/14 | 4,555 | 4,730 | 4,555 | 4,635 | 59,900 |
| 2024/06/13 | 4,730 | 4,755 | 4,530 | 4,555 | 35,900 |
| 2024/06/12 | 4,655 | 4,740 | 4,640 | 4,700 | 27,300 |
| 2024/06/11 | 4,760 | 4,770 | 4,640 | 4,675 | 24,200 |
| 2024/06/10 | 4,760 | 4,785 | 4,670 | 4,750 | 29,300 |
| 2024/06/07 | 4,930 | 4,955 | 4,710 | 4,780 | 34,000 |
| 2024/06/06 | 4,900 | 4,940 | 4,880 | 4,890 | 22,000 |
| 2024/06/05 | 5,030 | 5,030 | 4,855 | 4,870 | 43,800 |
| 2024/06/04 | 5,100 | 5,170 | 5,030 | 5,070 | 32,200 |
| 2024/06/03 | 5,030 | 5,150 | 4,995 | 5,010 | 57,400 |
| 2024/05/31 | 4,880 | 5,000 | 4,865 | 5,000 | 27,500 |
| 2024/05/30 | 4,800 | 4,950 | 4,765 | 4,875 | 29,300 |
| 2024/05/29 | 4,770 | 4,845 | 4,770 | 4,810 | 30,800 |
| 2024/05/28 | 4,825 | 4,870 | 4,730 | 4,770 | 24,900 |
| 2024/05/27 | 4,780 | 4,820 | 4,745 | 4,820 | 21,200 |
| 2024/05/24 | 4,580 | 4,735 | 4,575 | 4,730 | 26,000 |
| 2024/05/23 | 4,630 | 4,670 | 4,530 | 4,670 | 24,100 |
| 2024/05/22 | 4,700 | 4,745 | 4,560 | 4,610 | 54,300 |
| 2024/05/21 | 4,690 | 4,740 | 4,625 | 4,645 | 43,200 |
| 2024/05/20 | 4,470 | 4,710 | 4,460 | 4,700 | 61,500 |
| 2024/05/17 | 4,350 | 4,475 | 4,340 | 4,475 | 60,700 |
| 2024/05/16 | 4,505 | 4,545 | 4,310 | 4,375 | 67,800 |
| 2024/05/15 | 4,330 | 4,630 | 4,260 | 4,575 | 137,700 |
| 2024/05/14 | 4,305 | 4,475 | 4,005 | 4,190 | 243,100 |
| 2024/05/13 | 4,360 | 4,370 | 4,225 | 4,330 | 46,400 |
| 2024/05/10 | 4,330 | 4,380 | 4,300 | 4,380 | 20,600 |
| 2024/05/09 | 4,315 | 4,365 | 4,300 | 4,330 | 13,700 |
| 2024/05/08 | 4,355 | 4,365 | 4,315 | 4,340 | 16,700 |
| 2024/05/07 | 4,415 | 4,415 | 4,280 | 4,340 | 29,700 |
| 2024/05/02 | 4,385 | 4,430 | 4,345 | 4,375 | 33,200 |
| 2024/05/01 | 4,205 | 4,450 | 4,200 | 4,395 | 50,800 |
| 2024/04/30 | 4,230 | 4,230 | 4,120 | 4,205 | 25,800 |
| 2024/04/26 | 4,275 | 4,290 | 4,175 | 4,190 | 31,200 |
| 2024/04/25 | 4,360 | 4,375 | 4,240 | 4,275 | 29,900 |
| 2024/04/24 | 4,290 | 4,370 | 4,285 | 4,335 | 35,300 |
| 2024/04/23 | 4,270 | 4,345 | 4,245 | 4,270 | 50,200 |
| 2024/04/22 | 4,110 | 4,250 | 4,110 | 4,225 | 39,800 |
| 2024/04/19 | 4,120 | 4,145 | 3,980 | 4,090 | 41,500 |
| 2024/04/18 | 4,055 | 4,185 | 4,050 | 4,150 | 39,600 |
| 2024/04/17 | 4,125 | 4,125 | 3,980 | 4,030 | 26,000 |
| 2024/04/16 | 4,090 | 4,185 | 4,060 | 4,140 | 30,000 |
| 2024/04/15 | 4,035 | 4,120 | 4,030 | 4,120 | 17,600 |
| 2024/04/12 | 4,100 | 4,100 | 4,045 | 4,050 | 19,700 |
| 2024/04/11 | 4,075 | 4,110 | 4,065 | 4,085 | 25,700 |
| 2024/04/10 | 4,030 | 4,145 | 4,030 | 4,140 | 17,000 |
| 2024/04/09 | 3,990 | 4,045 | 3,990 | 4,040 | 22,700 |
| 2024/04/08 | 3,950 | 3,995 | 3,925 | 3,970 | 12,500 |
| 2024/04/05 | 3,955 | 3,990 | 3,910 | 3,930 | 24,000 |
| 2024/04/04 | 4,045 | 4,045 | 3,990 | 4,025 | 37,100 |
| 2024/04/03 | 3,895 | 4,010 | 3,895 | 3,980 | 31,700 |
| 2024/04/02 | 3,990 | 4,010 | 3,935 | 3,935 | 23,000 |
| 2024/04/01 | 4,030 | 4,045 | 3,915 | 3,975 | 61,200 |
| 2024/03/29 | 4,015 | 4,090 | 3,990 | 4,065 | 33,000 |
| 2024/03/28 | 3,915 | 3,970 | 3,905 | 3,945 | 31,700 |
| 2024/03/27 | 3,895 | 4,015 | 3,890 | 3,985 | 48,700 |
| 2024/03/26 | 3,825 | 3,875 | 3,800 | 3,865 | 19,300 |
| 2024/03/25 | 3,830 | 3,885 | 3,805 | 3,810 | 24,600 |
| 2024/03/22 | 3,865 | 3,895 | 3,810 | 3,830 | 26,100 |
| 2024/03/21 | 3,780 | 3,875 | 3,735 | 3,855 | 29,000 |
| 2024/03/19 | 3,730 | 3,790 | 3,730 | 3,785 | 26,400 |
| 2024/03/18 | 3,790 | 3,790 | 3,700 | 3,750 | 33,200 |
| 2024/03/15 | 3,670 | 3,800 | 3,670 | 3,800 | 69,300 |
| 2024/03/14 | 3,725 | 3,770 | 3,690 | 3,740 | 30,800 |
| 2024/03/13 | 3,795 | 3,795 | 3,640 | 3,660 | 29,900 |
| 2024/03/12 | 3,695 | 3,800 | 3,695 | 3,740 | 29,200 |
| 2024/03/11 | 3,760 | 3,820 | 3,655 | 3,715 | 54,200 |
| 2024/03/08 | 3,690 | 3,885 | 3,690 | 3,865 | 76,300 |
| 2024/03/07 | 3,770 | 3,770 | 3,630 | 3,655 | 38,000 |
| 2024/03/06 | 3,570 | 3,770 | 3,570 | 3,700 | 79,600 |
| 2024/03/05 | 3,395 | 3,540 | 3,390 | 3,540 | 54,900 |
| 2024/03/04 | 3,430 | 3,460 | 3,370 | 3,400 | 34,900 |
| 2024/03/01 | 3,345 | 3,375 | 3,305 | 3,360 | 23,700 |
| 2024/02/29 | 3,325 | 3,355 | 3,295 | 3,315 | 23,900 |
| 2024/02/28 | 3,390 | 3,415 | 3,370 | 3,370 | 18,300 |
| 2024/02/27 | 3,415 | 3,430 | 3,385 | 3,390 | 24,500 |
| 2024/02/26 | 3,360 | 3,480 | 3,360 | 3,415 | 55,500 |
| 2024/02/22 | 3,285 | 3,295 | 3,270 | 3,290 | 28,300 |
| 2024/02/21 | 3,340 | 3,340 | 3,265 | 3,265 | 31,400 |
| 2024/02/20 | 3,310 | 3,385 | 3,280 | 3,340 | 77,500 |
| 2024/02/19 | 3,260 | 3,300 | 3,210 | 3,300 | 41,400 |
| 2024/02/16 | 3,290 | 3,310 | 3,255 | 3,255 | 36,900 |
| 2024/02/15 | 3,320 | 3,380 | 3,260 | 3,310 | 55,900 |
| 2024/02/14 | 3,455 | 3,455 | 3,290 | 3,300 | 50,900 |
| 2024/02/13 | 3,470 | 3,525 | 3,460 | 3,460 | 62,500 |
| 2024/02/09 | 3,590 | 3,645 | 3,485 | 3,485 | 100,400 |
| 2024/02/08 | 3,690 | 3,700 | 3,620 | 3,660 | 49,600 |
| 2024/02/07 | 3,600 | 3,680 | 3,600 | 3,670 | 40,600 |
| 2024/02/06 | 3,615 | 3,645 | 3,605 | 3,610 | 21,700 |
| 2024/02/05 | 3,610 | 3,625 | 3,560 | 3,615 | 27,200 |
| 2024/02/02 | 3,610 | 3,630 | 3,555 | 3,585 | 29,700 |
| 2024/02/01 | 3,615 | 3,655 | 3,605 | 3,625 | 19,300 |
| 2024/01/31 | 3,555 | 3,625 | 3,555 | 3,620 | 29,600 |
| 2024/01/30 | 3,590 | 3,605 | 3,565 | 3,575 | 14,800 |
| 2024/01/29 | 3,540 | 3,615 | 3,540 | 3,590 | 28,400 |
| 2024/01/26 | 3,575 | 3,630 | 3,495 | 3,510 | 71,900 |
| 2024/01/25 | 3,545 | 3,605 | 3,540 | 3,540 | 29,000 |
| 2024/01/24 | 3,545 | 3,575 | 3,515 | 3,545 | 23,500 |
| 2024/01/23 | 3,520 | 3,570 | 3,485 | 3,555 | 33,200 |
| 2024/01/22 | 3,470 | 3,590 | 3,470 | 3,525 | 56,000 |
| 2024/01/19 | 3,350 | 3,410 | 3,335 | 3,410 | 35,100 |
| 2024/01/18 | 3,325 | 3,370 | 3,290 | 3,350 | 17,000 |
| 2024/01/17 | 3,345 | 3,380 | 3,300 | 3,300 | 19,700 |
| 2024/01/16 | 3,380 | 3,380 | 3,325 | 3,355 | 14,100 |
| 2024/01/15 | 3,300 | 3,380 | 3,300 | 3,380 | 23,300 |
| 2024/01/12 | 3,330 | 3,365 | 3,280 | 3,300 | 23,000 |
| 2024/01/11 | 3,325 | 3,365 | 3,315 | 3,325 | 21,500 |
| 2024/01/10 | 3,325 | 3,345 | 3,310 | 3,310 | 20,800 |
| 2024/01/09 | 3,285 | 3,350 | 3,285 | 3,340 | 22,500 |
| 2024/01/05 | 3,210 | 3,270 | 3,200 | 3,270 | 22,100 |
| 2024/01/04 | 3,100 | 3,200 | 3,100 | 3,180 | 23,400 |
| 2023/12/29 | 3,065 | 3,115 | 3,055 | 3,070 | 22,700 |
| 2023/12/28 | 3,035 | 3,080 | 3,035 | 3,065 | 7,900 |
| 2023/12/27 | 3,065 | 3,080 | 3,035 | 3,065 | 12,800 |
| 2023/12/26 | 3,045 | 3,070 | 3,030 | 3,060 | 15,600 |
| 2023/12/25 | 3,030 | 3,050 | 3,020 | 3,020 | 7,600 |
| 2023/12/22 | 3,010 | 3,070 | 3,010 | 3,050 | 10,600 |
| 2023/12/21 | 3,025 | 3,035 | 3,005 | 3,025 | 14,800 |
| 2023/12/20 | 3,070 | 3,115 | 3,065 | 3,075 | 13,700 |
| 2023/12/19 | 3,035 | 3,060 | 3,015 | 3,060 | 9,000 |
| 2023/12/18 | 3,015 | 3,045 | 2,986 | 3,045 | 11,900 |
| 2023/12/15 | 3,030 | 3,075 | 3,030 | 3,055 | 16,900 |
| 2023/12/14 | 3,080 | 3,100 | 3,010 | 3,035 | 16,300 |
| 2023/12/13 | 3,095 | 3,120 | 3,055 | 3,080 | 17,800 |
| 2023/12/12 | 3,130 | 3,130 | 3,085 | 3,115 | 14,100 |
| 2023/12/11 | 3,070 | 3,130 | 3,055 | 3,130 | 22,100 |
| 2023/12/08 | 3,175 | 3,185 | 3,070 | 3,080 | 26,500 |
| 2023/12/07 | 3,255 | 3,270 | 3,210 | 3,215 | 15,600 |
| 2023/12/06 | 3,200 | 3,295 | 3,185 | 3,265 | 36,500 |
| 2023/12/05 | 3,285 | 3,310 | 3,185 | 3,185 | 25,500 |
| 2023/12/04 | 3,395 | 3,395 | 3,275 | 3,285 | 24,700 |
| 2023/12/01 | 3,380 | 3,410 | 3,325 | 3,345 | 30,800 |
| 2023/11/30 | 3,315 | 3,375 | 3,310 | 3,340 | 42,000 |
| 2023/11/29 | 3,275 | 3,330 | 3,250 | 3,320 | 26,100 |
| 2023/11/28 | 3,235 | 3,350 | 3,220 | 3,310 | 53,300 |
| 2023/11/27 | 3,280 | 3,280 | 3,210 | 3,215 | 22,400 |
| 2023/11/24 | 3,215 | 3,260 | 3,205 | 3,240 | 21,500 |
| 2023/11/22 | 3,125 | 3,210 | 3,120 | 3,195 | 25,300 |
| 2023/11/21 | 3,195 | 3,205 | 3,085 | 3,125 | 23,400 |
| 2023/11/20 | 3,180 | 3,225 | 3,165 | 3,195 | 26,900 |
| 2023/11/17 | 3,150 | 3,185 | 3,110 | 3,185 | 27,900 |
| 2023/11/16 | 3,040 | 3,170 | 3,040 | 3,160 | 35,700 |
| 2023/11/15 | 3,070 | 3,075 | 3,010 | 3,055 | 11,400 |
| 2023/11/14 | 3,080 | 3,080 | 3,010 | 3,030 | 15,000 |
| 2023/11/13 | 3,055 | 3,100 | 3,050 | 3,065 | 18,800 |
| 2023/11/10 | 3,070 | 3,120 | 3,050 | 3,120 | 20,000 |
| 2023/11/09 | 3,005 | 3,075 | 3,005 | 3,075 | 25,100 |
| 2023/11/08 | 3,205 | 3,205 | 3,000 | 3,005 | 61,000 |
| 2023/11/07 | 3,300 | 3,310 | 3,210 | 3,230 | 61,400 |
| 2023/11/06 | 3,075 | 3,340 | 3,075 | 3,330 | 167,600 |
| 2023/11/02 | 3,070 | 3,100 | 3,020 | 3,035 | 89,000 |
| 2023/11/01 | 3,035 | 3,105 | 3,030 | 3,080 | 55,700 |
| 2023/10/31 | 3,100 | 3,100 | 2,928 | 3,070 | 98,000 |
| 2023/10/30 | 3,015 | 3,175 | 3,015 | 3,115 | 247,300 |
| 2023/10/27 | 2,842 | 2,852 | 2,790 | 2,848 | 42,800 |
| 2023/10/26 | 2,818 | 2,833 | 2,795 | 2,807 | 17,100 |
| 2023/10/25 | 2,808 | 2,843 | 2,799 | 2,818 | 29,700 |
| 2023/10/24 | 2,823 | 2,823 | 2,726 | 2,800 | 24,700 |
| 2023/10/23 | 2,790 | 2,832 | 2,790 | 2,802 | 33,400 |
| 2023/10/20 | 2,799 | 2,825 | 2,777 | 2,816 | 21,000 |
| 2023/10/19 | 2,766 | 2,801 | 2,766 | 2,793 | 23,900 |
| 2023/10/18 | 2,790 | 2,849 | 2,790 | 2,814 | 28,900 |
| 2023/10/17 | 2,738 | 2,772 | 2,728 | 2,767 | 23,000 |
| 2023/10/16 | 2,701 | 2,740 | 2,701 | 2,729 | 24,100 |
| 2023/10/13 | 2,766 | 2,766 | 2,722 | 2,729 | 20,700 |
| 2023/10/12 | 2,793 | 2,793 | 2,741 | 2,775 | 20,900 |
| 2023/10/11 | 2,809 | 2,814 | 2,767 | 2,773 | 22,500 |
| 2023/10/10 | 2,796 | 2,824 | 2,788 | 2,795 | 23,900 |
| 2023/10/06 | 2,721 | 2,789 | 2,705 | 2,777 | 25,700 |
| 2023/10/05 | 2,642 | 2,733 | 2,642 | 2,733 | 27,900 |
| 2023/10/04 | 2,649 | 2,687 | 2,627 | 2,639 | 50,100 |
| 2023/10/03 | 2,709 | 2,734 | 2,680 | 2,699 | 39,800 |