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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,376 | 1,376 | 1,345 | 1,359 | 248,400 |
| 2026/05/21 | 1,350 | 1,383 | 1,350 | 1,372 | 212,000 |
| 2026/05/20 | 1,370 | 1,370 | 1,329 | 1,350 | 330,800 |
| 2026/05/19 | 1,372 | 1,382 | 1,353 | 1,374 | 285,200 |
| 2026/05/18 | 1,386 | 1,387 | 1,353 | 1,360 | 339,300 |
| 2026/05/15 | 1,364 | 1,390 | 1,341 | 1,376 | 494,000 |
| 2026/05/14 | 1,457 | 1,473 | 1,341 | 1,360 | 683,200 |
| 2026/05/13 | 1,450 | 1,474 | 1,449 | 1,456 | 219,700 |
| 2026/05/12 | 1,495 | 1,502 | 1,451 | 1,451 | 310,700 |
| 2026/05/11 | 1,457 | 1,494 | 1,457 | 1,484 | 357,100 |
| 2026/05/08 | 1,488 | 1,488 | 1,444 | 1,457 | 398,200 |
| 2026/05/07 | 1,510 | 1,529 | 1,497 | 1,497 | 292,100 |
| 2026/05/01 | 1,503 | 1,508 | 1,493 | 1,505 | 168,400 |
| 2026/04/30 | 1,520 | 1,521 | 1,502 | 1,503 | 189,500 |
| 2026/04/28 | 1,505 | 1,545 | 1,505 | 1,540 | 218,400 |
| 2026/04/27 | 1,510 | 1,529 | 1,504 | 1,514 | 211,100 |
| 2026/04/24 | 1,540 | 1,547 | 1,504 | 1,516 | 658,000 |
| 2026/04/23 | 1,580 | 1,580 | 1,535 | 1,545 | 300,300 |
| 2026/04/22 | 1,577 | 1,581 | 1,561 | 1,576 | 305,300 |
| 2026/04/21 | 1,558 | 1,566 | 1,547 | 1,562 | 254,600 |
| 2026/04/20 | 1,566 | 1,570 | 1,538 | 1,546 | 272,700 |
| 2026/04/17 | 1,593 | 1,593 | 1,566 | 1,566 | 835,300 |
| 2026/04/16 | 1,597 | 1,621 | 1,584 | 1,600 | 407,400 |
| 2026/04/15 | 1,597 | 1,602 | 1,569 | 1,569 | 262,200 |
| 2026/04/14 | 1,570 | 1,581 | 1,561 | 1,573 | 169,200 |
| 2026/04/13 | 1,540 | 1,559 | 1,534 | 1,553 | 237,400 |
| 2026/04/10 | 1,573 | 1,585 | 1,545 | 1,547 | 224,600 |
| 2026/04/09 | 1,582 | 1,595 | 1,556 | 1,556 | 189,000 |
| 2026/04/08 | 1,600 | 1,605 | 1,575 | 1,582 | 249,300 |
| 2026/04/07 | 1,549 | 1,563 | 1,536 | 1,547 | 152,900 |
| 2026/04/06 | 1,554 | 1,569 | 1,543 | 1,543 | 139,700 |
| 2026/04/03 | 1,557 | 1,565 | 1,538 | 1,546 | 293,100 |
| 2026/03/27 | 1,558 | 1,579 | 1,547 | 1,572 | 308,000 |
| 2026/03/26 | 1,582 | 1,582 | 1,543 | 1,562 | 151,100 |
| 2026/03/25 | 1,566 | 1,584 | 1,562 | 1,578 | 233,200 |
| 2026/03/24 | 1,519 | 1,530 | 1,509 | 1,530 | 220,700 |
| 2026/03/23 | 1,505 | 1,507 | 1,463 | 1,483 | 388,100 |
| 2026/03/19 | 1,579 | 1,582 | 1,545 | 1,545 | 345,700 |
| 2026/03/18 | 1,575 | 1,613 | 1,571 | 1,613 | 203,800 |
| 2026/03/17 | 1,550 | 1,574 | 1,550 | 1,552 | 243,200 |
| 2026/03/16 | 1,533 | 1,558 | 1,530 | 1,545 | 249,400 |
| 2026/03/13 | 1,533 | 1,552 | 1,531 | 1,533 | 311,400 |
| 2026/03/12 | 1,580 | 1,587 | 1,545 | 1,555 | 326,500 |
| 2026/03/11 | 1,576 | 1,637 | 1,576 | 1,607 | 454,600 |
| 2026/03/10 | 1,562 | 1,590 | 1,550 | 1,570 | 320,900 |
| 2026/03/09 | 1,510 | 1,529 | 1,474 | 1,524 | 536,100 |
| 2026/03/06 | 1,570 | 1,601 | 1,570 | 1,589 | 287,800 |
| 2026/03/05 | 1,611 | 1,633 | 1,581 | 1,594 | 417,500 |
| 2026/03/04 | 1,605 | 1,615 | 1,515 | 1,546 | 805,100 |
| 2026/03/03 | 1,720 | 1,759 | 1,653 | 1,658 | 572,700 |
| 2026/03/02 | 1,755 | 1,766 | 1,709 | 1,743 | 488,000 |
| 2026/02/27 | 1,756 | 1,777 | 1,740 | 1,777 | 307,200 |
| 2026/02/26 | 1,725 | 1,757 | 1,715 | 1,743 | 417,200 |
| 2026/02/25 | 1,716 | 1,732 | 1,681 | 1,719 | 401,300 |
| 2026/02/24 | 1,720 | 1,733 | 1,696 | 1,713 | 291,700 |
| 2026/02/20 | 1,741 | 1,755 | 1,702 | 1,711 | 305,300 |
| 2026/02/19 | 1,750 | 1,755 | 1,723 | 1,743 | 330,700 |
| 2026/02/18 | 1,709 | 1,735 | 1,702 | 1,731 | 304,400 |
| 2026/02/17 | 1,698 | 1,706 | 1,676 | 1,700 | 369,300 |
| 2026/02/16 | 1,718 | 1,720 | 1,675 | 1,699 | 437,900 |
| 2026/02/13 | 1,713 | 1,718 | 1,656 | 1,685 | 627,700 |
| 2026/02/12 | 1,685 | 1,738 | 1,673 | 1,728 | 571,500 |
| 2026/02/10 | 1,635 | 1,689 | 1,627 | 1,684 | 590,700 |
| 2026/02/09 | 1,695 | 1,695 | 1,600 | 1,630 | 1,164,700 |
| 2026/02/06 | 1,727 | 1,744 | 1,611 | 1,668 | 1,141,800 |
| 2026/02/05 | 1,740 | 1,771 | 1,724 | 1,749 | 380,300 |
| 2026/02/04 | 1,727 | 1,742 | 1,707 | 1,727 | 355,700 |
| 2026/02/03 | 1,707 | 1,729 | 1,700 | 1,729 | 360,800 |
| 2026/02/02 | 1,711 | 1,729 | 1,680 | 1,685 | 613,800 |
| 2026/01/30 | 1,738 | 1,740 | 1,703 | 1,720 | 277,700 |
| 2026/01/29 | 1,753 | 1,756 | 1,717 | 1,740 | 299,900 |
| 2026/01/28 | 1,799 | 1,799 | 1,754 | 1,758 | 276,000 |
| 2026/01/27 | 1,800 | 1,819 | 1,780 | 1,812 | 244,100 |
| 2026/01/26 | 1,820 | 1,838 | 1,809 | 1,809 | 240,200 |
| 2026/01/23 | 1,859 | 1,871 | 1,828 | 1,835 | 268,200 |
| 2026/01/22 | 1,872 | 1,890 | 1,848 | 1,857 | 318,600 |
| 2026/01/21 | 1,872 | 1,916 | 1,850 | 1,886 | 600,200 |
| 2026/01/20 | 1,948 | 1,952 | 1,899 | 1,912 | 415,400 |
| 2026/01/19 | 1,991 | 1,991 | 1,913 | 1,951 | 451,300 |
| 2026/01/16 | 1,975 | 2,044 | 1,963 | 1,990 | 850,600 |
| 2026/01/15 | 1,910 | 1,944 | 1,906 | 1,942 | 471,700 |
| 2026/01/14 | 1,880 | 1,905 | 1,864 | 1,905 | 756,700 |
| 2026/01/13 | 1,800 | 1,842 | 1,789 | 1,822 | 714,600 |
| 2026/01/09 | 1,750 | 1,773 | 1,743 | 1,772 | 326,600 |
| 2026/01/08 | 1,760 | 1,786 | 1,737 | 1,740 | 337,700 |
| 2026/01/07 | 1,707 | 1,762 | 1,701 | 1,754 | 400,700 |
| 2026/01/06 | 1,686 | 1,735 | 1,685 | 1,722 | 414,200 |
| 2026/01/05 | 1,685 | 1,702 | 1,662 | 1,686 | 338,800 |
| 2025/12/30 | 1,698 | 1,715 | 1,675 | 1,675 | 310,100 |
| 2025/12/29 | 1,713 | 1,720 | 1,691 | 1,720 | 309,600 |
| 2025/12/26 | 1,711 | 1,717 | 1,682 | 1,685 | 297,900 |
| 2025/12/25 | 1,681 | 1,703 | 1,670 | 1,697 | 289,300 |
| 2025/12/24 | 1,674 | 1,707 | 1,662 | 1,668 | 370,400 |
| 2025/12/23 | 1,655 | 1,670 | 1,646 | 1,660 | 327,800 |
| 2025/12/22 | 1,662 | 1,674 | 1,640 | 1,640 | 250,800 |
| 2025/12/19 | 1,620 | 1,662 | 1,619 | 1,651 | 380,000 |
| 2025/12/18 | 1,628 | 1,638 | 1,601 | 1,625 | 239,200 |
| 2025/12/17 | 1,631 | 1,645 | 1,614 | 1,628 | 301,000 |
| 2025/12/16 | 1,671 | 1,672 | 1,639 | 1,639 | 227,200 |
| 2025/12/15 | 1,660 | 1,679 | 1,646 | 1,671 | 300,000 |
| 2025/12/12 | 1,695 | 1,705 | 1,673 | 1,690 | 371,400 |
| 2025/12/11 | 1,730 | 1,732 | 1,662 | 1,665 | 477,600 |
| 2025/12/10 | 1,760 | 1,772 | 1,720 | 1,720 | 330,300 |
| 2025/12/09 | 1,750 | 1,766 | 1,735 | 1,748 | 291,600 |
| 2025/12/08 | 1,728 | 1,764 | 1,705 | 1,742 | 269,100 |
| 2025/12/05 | 1,740 | 1,756 | 1,718 | 1,725 | 206,400 |
| 2025/12/04 | 1,700 | 1,738 | 1,696 | 1,735 | 294,400 |
| 2025/12/03 | 1,686 | 1,714 | 1,670 | 1,692 | 300,700 |
| 2025/12/02 | 1,734 | 1,751 | 1,705 | 1,712 | 346,900 |
| 2025/12/01 | 1,809 | 1,814 | 1,708 | 1,738 | 625,800 |
| 2025/11/28 | 1,752 | 1,816 | 1,745 | 1,803 | 572,200 |
| 2025/11/27 | 1,729 | 1,761 | 1,728 | 1,752 | 543,700 |
| 2025/11/26 | 1,690 | 1,721 | 1,686 | 1,713 | 436,000 |
| 2025/11/25 | 1,683 | 1,702 | 1,642 | 1,691 | 424,300 |
| 2025/11/21 | 1,650 | 1,685 | 1,644 | 1,655 | 487,800 |
| 2025/11/20 | 1,686 | 1,724 | 1,675 | 1,721 | 614,600 |
| 2025/11/19 | 1,620 | 1,670 | 1,590 | 1,668 | 463,900 |
| 2025/11/18 | 1,650 | 1,657 | 1,610 | 1,623 | 458,800 |
| 2025/11/17 | 1,666 | 1,684 | 1,632 | 1,675 | 456,000 |
| 2025/11/14 | 1,637 | 1,688 | 1,632 | 1,664 | 393,600 |
| 2025/11/13 | 1,650 | 1,665 | 1,638 | 1,640 | 443,300 |
| 2025/11/12 | 1,610 | 1,648 | 1,598 | 1,637 | 404,100 |
| 2025/11/11 | 1,630 | 1,631 | 1,590 | 1,614 | 928,900 |
| 2025/11/10 | 1,729 | 1,729 | 1,640 | 1,644 | 818,300 |
| 2025/11/07 | 1,703 | 1,760 | 1,663 | 1,730 | 573,900 |
| 2025/11/06 | 1,717 | 1,752 | 1,698 | 1,737 | 514,300 |
| 2025/11/05 | 1,692 | 1,708 | 1,635 | 1,708 | 809,700 |
| 2025/11/04 | 1,718 | 1,790 | 1,703 | 1,715 | 903,300 |
| 2025/10/31 | 1,742 | 1,754 | 1,717 | 1,735 | 457,200 |
| 2025/10/30 | 1,725 | 1,767 | 1,725 | 1,760 | 482,800 |
| 2025/10/29 | 1,773 | 1,784 | 1,723 | 1,725 | 750,700 |
| 2025/10/28 | 1,807 | 1,835 | 1,766 | 1,775 | 677,900 |
| 2025/10/27 | 1,819 | 1,830 | 1,802 | 1,811 | 634,400 |
| 2025/10/24 | 1,818 | 1,827 | 1,799 | 1,810 | 502,000 |
| 2025/10/23 | 1,827 | 1,848 | 1,804 | 1,820 | 512,700 |
| 2025/10/22 | 1,782 | 1,860 | 1,765 | 1,848 | 754,700 |
| 2025/10/21 | 1,825 | 1,837 | 1,783 | 1,787 | 940,000 |
| 2025/10/20 | 1,840 | 1,859 | 1,811 | 1,825 | 574,400 |
| 2025/10/17 | 1,852 | 1,864 | 1,810 | 1,810 | 699,200 |
| 2025/10/16 | 1,833 | 1,888 | 1,821 | 1,888 | 550,600 |
| 2025/10/15 | 1,800 | 1,833 | 1,794 | 1,833 | 492,500 |
| 2025/10/14 | 1,774 | 1,829 | 1,763 | 1,782 | 805,100 |
| 2025/10/10 | 1,870 | 1,874 | 1,785 | 1,795 | 858,700 |
| 2025/10/09 | 1,926 | 1,929 | 1,858 | 1,884 | 812,400 |
| 2025/10/08 | 1,840 | 1,915 | 1,810 | 1,914 | 1,258,100 |
| 2025/10/07 | 1,795 | 1,847 | 1,741 | 1,840 | 1,006,000 |
| 2025/10/06 | 1,770 | 1,795 | 1,715 | 1,765 | 1,105,800 |
| 2025/10/03 | 1,748 | 1,797 | 1,707 | 1,736 | 841,300 |
| 2025/10/02 | 1,749 | 1,781 | 1,717 | 1,733 | 987,800 |
| 2025/10/01 | 1,830 | 1,831 | 1,735 | 1,744 | 1,181,900 |
| 2025/09/30 | 1,905 | 1,919 | 1,800 | 1,847 | 1,480,000 |
| 2025/09/29 | 1,700 | 1,975 | 1,700 | 1,887 | 2,512,700 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 8,800 | 8,860 | 8,630 | 8,640 | 232,500 |
| 2025/09/25 | 8,750 | 8,860 | 8,620 | 8,740 | 257,300 |
| 2025/09/24 | 8,570 | 8,700 | 8,490 | 8,700 | 149,500 |
| 2025/09/22 | 8,560 | 8,750 | 8,490 | 8,570 | 271,600 |
| 2025/09/19 | 8,400 | 8,580 | 8,290 | 8,580 | 612,100 |
| 2025/09/18 | 8,260 | 8,390 | 8,110 | 8,390 | 259,600 |
| 2025/09/17 | 8,500 | 8,500 | 8,150 | 8,200 | 323,400 |
| 2025/09/16 | 8,450 | 8,500 | 8,260 | 8,490 | 251,900 |
| 2025/09/12 | 8,330 | 8,490 | 8,290 | 8,380 | 298,000 |
| 2025/09/11 | 8,220 | 8,400 | 8,110 | 8,300 | 290,600 |
| 2025/09/10 | 8,220 | 8,320 | 8,060 | 8,160 | 205,400 |
| 2025/09/09 | 8,150 | 8,450 | 8,070 | 8,170 | 431,300 |
| 2025/09/08 | 8,400 | 8,400 | 8,050 | 8,120 | 475,200 |
| 2025/09/05 | 8,500 | 8,560 | 7,970 | 8,410 | 838,900 |
| 2025/09/04 | 8,470 | 8,740 | 8,370 | 8,480 | 590,900 |
| 2025/09/03 | 8,180 | 8,480 | 8,120 | 8,390 | 513,500 |
| 2025/09/02 | 8,050 | 8,480 | 8,010 | 8,180 | 543,500 |
| 2025/09/01 | 7,830 | 7,990 | 7,740 | 7,990 | 326,600 |
| 2025/08/29 | 7,810 | 7,850 | 7,750 | 7,850 | 168,900 |
| 2025/08/28 | 7,730 | 7,850 | 7,660 | 7,830 | 254,400 |
| 2025/08/27 | 7,780 | 7,840 | 7,640 | 7,670 | 237,300 |
| 2025/08/26 | 7,610 | 7,790 | 7,580 | 7,760 | 326,800 |
| 2025/08/25 | 7,480 | 7,630 | 7,370 | 7,620 | 420,800 |
| 2025/08/22 | 7,450 | 7,470 | 7,200 | 7,240 | 436,500 |
| 2025/08/21 | 7,540 | 7,600 | 7,460 | 7,480 | 146,000 |
| 2025/08/20 | 7,610 | 7,620 | 7,500 | 7,580 | 174,400 |
| 2025/08/19 | 7,760 | 7,770 | 7,590 | 7,680 | 241,000 |
| 2025/08/18 | 7,800 | 7,860 | 7,710 | 7,760 | 255,400 |
| 2025/08/15 | 7,700 | 7,760 | 7,650 | 7,710 | 231,500 |
| 2025/08/14 | 7,610 | 7,700 | 7,560 | 7,630 | 234,900 |
| 2025/08/13 | 7,620 | 7,680 | 7,540 | 7,660 | 238,900 |
| 2025/08/12 | 7,400 | 7,720 | 7,390 | 7,550 | 340,200 |
| 2025/08/08 | 7,460 | 7,560 | 7,280 | 7,300 | 339,400 |
| 2025/08/07 | 7,710 | 7,830 | 7,380 | 7,480 | 406,100 |
| 2025/08/06 | 7,550 | 7,900 | 7,520 | 7,620 | 469,300 |
| 2025/08/05 | 7,980 | 7,980 | 7,490 | 7,580 | 562,200 |
| 2025/08/04 | 7,770 | 7,950 | 7,590 | 7,890 | 422,600 |
| 2025/08/01 | 7,850 | 7,930 | 7,720 | 7,900 | 398,800 |
| 2025/07/31 | 7,540 | 7,950 | 7,450 | 7,890 | 493,400 |
| 2025/07/30 | 7,390 | 7,640 | 7,310 | 7,560 | 344,100 |
| 2025/07/29 | 7,350 | 7,510 | 7,290 | 7,320 | 345,000 |
| 2025/07/28 | 7,180 | 7,370 | 7,170 | 7,300 | 291,400 |
| 2025/07/25 | 7,100 | 7,190 | 7,040 | 7,090 | 138,900 |
| 2025/07/24 | 7,030 | 7,100 | 6,940 | 7,100 | 263,700 |
| 2025/07/23 | 6,870 | 6,990 | 6,740 | 6,930 | 170,700 |
| 2025/07/22 | 6,700 | 6,840 | 6,660 | 6,810 | 90,600 |
| 2025/07/18 | 6,820 | 6,820 | 6,630 | 6,630 | 103,500 |
| 2025/07/17 | 6,670 | 6,680 | 6,570 | 6,630 | 76,100 |