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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,030 | 1,040 | 1,020 | 1,020 | 46,000 |
| 1995/12/28 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1995/12/25 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1995/12/22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/12/21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/12/19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/12/18 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 |
| 1995/12/15 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1995/12/14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1995/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 |
| 1995/12/07 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 |
| 1995/12/06 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1995/12/04 | 1,040 | 1,060 | 1,040 | 1,050 | 13,000 |
| 1995/11/30 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1995/11/22 | 1,030 | 1,050 | 1,030 | 1,040 | 3,000 |
| 1995/11/20 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1995/11/17 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1995/11/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/11/13 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1995/11/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/11/09 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1995/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1995/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/10/31 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1995/10/30 | 1,020 | 1,040 | 1,010 | 1,040 | 6,000 |
| 1995/10/27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1995/10/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/10/20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/10/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/10/18 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1995/10/13 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
| 1995/10/11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/10/09 | 1,120 | 1,130 | 1,120 | 1,130 | 21,000 |
| 1995/10/03 | 1,060 | 1,110 | 1,060 | 1,110 | 3,000 |
| 1995/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1995/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/09/18 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1995/09/14 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1995/09/13 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1995/09/12 | 1,010 | 1,060 | 1,010 | 1,060 | 3,000 |
| 1995/09/08 | 990 | 990 | 990 | 990 | 11,000 |
| 1995/09/04 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1995/09/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/08/30 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1995/08/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/08/25 | 1,120 | 1,120 | 1,040 | 1,040 | 13,000 |
| 1995/08/24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/08/23 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1995/08/21 | 1,160 | 1,160 | 1,160 | 1,160 | 37,000 |
| 1995/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 39,000 |
| 1995/08/07 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/08/02 | 952 | 952 | 952 | 952 | 1,000 |
| 1995/07/31 | 940 | 952 | 940 | 952 | 8,000 |
| 1995/07/28 | 940 | 940 | 940 | 940 | 15,000 |
| 1995/07/26 | 925 | 925 | 925 | 925 | 2,000 |
| 1995/07/24 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/07/19 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/07/12 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/07/10 | 912 | 919 | 912 | 918 | 6,000 |
| 1995/07/07 | 905 | 910 | 905 | 910 | 12,000 |
| 1995/07/04 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/07/03 | 875 | 876 | 875 | 875 | 10,000 |
| 1995/06/30 | 860 | 880 | 860 | 880 | 7,000 |
| 1995/06/29 | 850 | 860 | 845 | 860 | 10,000 |
| 1995/06/28 | 805 | 805 | 805 | 805 | 1,000 |
| 1995/06/27 | 815 | 815 | 815 | 815 | 7,000 |
| 1995/06/26 | 810 | 827 | 810 | 822 | 3,000 |
| 1995/06/23 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/22 | 809 | 810 | 800 | 800 | 6,000 |
| 1995/06/21 | 809 | 810 | 804 | 804 | 11,000 |
| 1995/06/20 | 795 | 809 | 790 | 809 | 11,000 |
| 1995/06/19 | 795 | 797 | 795 | 795 | 8,000 |
| 1995/06/16 | 800 | 800 | 785 | 793 | 12,000 |
| 1995/06/15 | 800 | 800 | 785 | 800 | 6,000 |
| 1995/06/13 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/06/12 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/06/09 | 805 | 805 | 800 | 800 | 8,000 |
| 1995/06/07 | 848 | 848 | 848 | 848 | 1,000 |
| 1995/06/06 | 851 | 851 | 851 | 851 | 2,000 |
| 1995/06/05 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/05/31 | 851 | 851 | 851 | 851 | 8,000 |
| 1995/05/26 | 845 | 850 | 845 | 850 | 4,000 |
| 1995/05/23 | 895 | 895 | 895 | 895 | 2,000 |
| 1995/05/22 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/05/19 | 895 | 895 | 895 | 895 | 31,000 |
| 1995/05/18 | 885 | 885 | 885 | 885 | 6,000 |
| 1995/05/17 | 901 | 901 | 895 | 895 | 4,000 |
| 1995/05/15 | 928 | 928 | 928 | 928 | 9,000 |
| 1995/05/11 | 928 | 928 | 928 | 928 | 1,000 |
| 1995/04/27 | 918 | 918 | 918 | 918 | 1,000 |
| 1995/04/26 | 924 | 924 | 918 | 918 | 6,000 |
| 1995/04/25 | 930 | 930 | 913 | 914 | 10,000 |
| 1995/04/21 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/04/17 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/04/14 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/04/13 | 890 | 890 | 890 | 890 | 23,000 |
| 1995/04/12 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/04/11 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/03/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/03/02 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1995/03/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/02/27 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 1995/02/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/02/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/02/02 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1995/02/01 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1995/01/31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1995/01/30 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1995/01/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1995/01/26 | 1,240 | 1,250 | 1,230 | 1,250 | 21,000 |
| 1995/01/25 | 1,180 | 1,240 | 1,180 | 1,240 | 12,000 |
| 1995/01/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/01/23 | 1,140 | 1,160 | 1,140 | 1,150 | 17,000 |
| 1995/01/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/01/17 | 1,030 | 1,080 | 1,030 | 1,080 | 24,000 |
| 1995/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/01/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |