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 |
|---|---|---|---|---|---|
| 2000/12/29 | 220 | 223 | 220 | 220 | 72,000 |
| 2000/12/28 | 221 | 225 | 221 | 222 | 44,000 |
| 2000/12/27 | 220 | 224 | 220 | 223 | 32,000 |
| 2000/12/26 | 224 | 224 | 220 | 220 | 121,000 |
| 2000/12/25 | 225 | 225 | 221 | 222 | 62,000 |
| 2000/12/22 | 225 | 225 | 221 | 221 | 171,000 |
| 2000/12/21 | 224 | 225 | 221 | 225 | 218,000 |
| 2000/12/20 | 222 | 225 | 222 | 225 | 81,000 |
| 2000/12/19 | 228 | 228 | 223 | 224 | 95,000 |
| 2000/12/18 | 233 | 233 | 229 | 229 | 90,000 |
| 2000/12/15 | 238 | 238 | 232 | 236 | 68,000 |
| 2000/12/14 | 238 | 238 | 236 | 236 | 165,000 |
| 2000/12/13 | 238 | 239 | 236 | 237 | 178,000 |
| 2000/12/12 | 240 | 241 | 237 | 238 | 198,000 |
| 2000/12/11 | 240 | 240 | 237 | 240 | 116,000 |
| 2000/12/08 | 237 | 240 | 235 | 236 | 232,000 |
| 2000/12/07 | 231 | 237 | 231 | 237 | 84,000 |
| 2000/12/06 | 231 | 237 | 231 | 231 | 61,000 |
| 2000/12/05 | 237 | 237 | 230 | 230 | 109,000 |
| 2000/12/04 | 232 | 237 | 230 | 237 | 169,000 |
| 2000/12/01 | 224 | 227 | 221 | 222 | 226,000 |
| 2000/11/30 | 229 | 229 | 224 | 224 | 131,000 |
| 2000/11/29 | 227 | 229 | 227 | 229 | 39,000 |
| 2000/11/28 | 226 | 229 | 225 | 225 | 59,000 |
| 2000/11/27 | 232 | 232 | 225 | 225 | 64,000 |
| 2000/11/24 | 223 | 230 | 223 | 225 | 97,000 |
| 2000/11/22 | 221 | 224 | 220 | 220 | 67,000 |
| 2000/11/21 | 224 | 224 | 220 | 222 | 92,000 |
| 2000/11/20 | 224 | 226 | 222 | 222 | 108,000 |
| 2000/11/17 | 226 | 227 | 225 | 225 | 112,000 |
| 2000/11/16 | 226 | 229 | 225 | 226 | 137,000 |
| 2000/11/15 | 227 | 229 | 226 | 226 | 66,000 |
| 2000/11/14 | 229 | 229 | 225 | 225 | 49,000 |
| 2000/11/13 | 227 | 229 | 225 | 229 | 76,000 |
| 2000/11/10 | 229 | 230 | 228 | 228 | 64,000 |
| 2000/11/09 | 230 | 232 | 229 | 229 | 45,000 |
| 2000/11/08 | 236 | 236 | 232 | 232 | 58,000 |
| 2000/11/07 | 239 | 240 | 236 | 236 | 23,000 |
| 2000/11/06 | 237 | 240 | 235 | 239 | 67,000 |
| 2000/11/02 | 238 | 239 | 235 | 239 | 21,000 |
| 2000/11/01 | 233 | 238 | 231 | 238 | 35,000 |
| 2000/10/31 | 233 | 233 | 231 | 232 | 27,000 |
| 2000/10/30 | 228 | 235 | 228 | 235 | 53,000 |
| 2000/10/27 | 228 | 233 | 228 | 233 | 75,000 |
| 2000/10/26 | 234 | 234 | 226 | 228 | 62,000 |
| 2000/10/25 | 230 | 230 | 226 | 230 | 52,000 |
| 2000/10/24 | 229 | 231 | 228 | 229 | 47,000 |
| 2000/10/23 | 227 | 229 | 225 | 227 | 107,000 |
| 2000/10/20 | 230 | 230 | 226 | 227 | 160,000 |
| 2000/10/19 | 227 | 227 | 225 | 227 | 102,000 |
| 2000/10/18 | 231 | 231 | 227 | 227 | 85,000 |
| 2000/10/17 | 231 | 232 | 231 | 231 | 80,000 |
| 2000/10/16 | 233 | 235 | 233 | 233 | 32,000 |
| 2000/10/13 | 231 | 233 | 229 | 229 | 102,000 |
| 2000/10/12 | 234 | 234 | 231 | 232 | 111,000 |
| 2000/10/11 | 238 | 238 | 234 | 235 | 90,000 |
| 2000/10/10 | 242 | 242 | 238 | 239 | 63,000 |
| 2000/10/06 | 240 | 243 | 235 | 240 | 217,000 |
| 2000/10/05 | 239 | 240 | 239 | 240 | 48,000 |
| 2000/10/04 | 239 | 240 | 236 | 238 | 108,000 |
| 2000/10/03 | 241 | 241 | 237 | 239 | 83,000 |
| 2000/10/02 | 245 | 245 | 238 | 240 | 134,000 |
| 2000/09/29 | 242 | 242 | 238 | 241 | 205,000 |
| 2000/09/28 | 242 | 242 | 238 | 239 | 114,000 |
| 2000/09/27 | 246 | 246 | 240 | 242 | 118,000 |
| 2000/09/26 | 246 | 246 | 244 | 244 | 58,000 |
| 2000/09/25 | 250 | 250 | 245 | 245 | 288,000 |
| 2000/09/22 | 250 | 254 | 247 | 248 | 243,000 |
| 2000/09/21 | 257 | 259 | 249 | 259 | 123,000 |
| 2000/09/20 | 248 | 257 | 247 | 257 | 138,000 |
| 2000/09/19 | 244 | 248 | 240 | 248 | 192,000 |
| 2000/09/18 | 242 | 244 | 242 | 244 | 69,000 |
| 2000/09/14 | 243 | 243 | 239 | 239 | 161,000 |
| 2000/09/13 | 246 | 246 | 235 | 241 | 167,000 |
| 2000/09/12 | 247 | 248 | 243 | 243 | 96,000 |
| 2000/09/11 | 248 | 248 | 242 | 248 | 114,000 |
| 2000/09/08 | 245 | 249 | 245 | 247 | 53,000 |
| 2000/09/07 | 249 | 249 | 245 | 245 | 90,000 |
| 2000/09/06 | 251 | 252 | 246 | 252 | 80,000 |
| 2000/09/05 | 251 | 251 | 246 | 251 | 69,000 |
| 2000/09/04 | 251 | 255 | 250 | 251 | 40,000 |
| 2000/09/01 | 256 | 258 | 251 | 255 | 78,000 |
| 2000/08/31 | 258 | 258 | 255 | 257 | 59,000 |
| 2000/08/30 | 266 | 266 | 258 | 261 | 79,000 |
| 2000/08/29 | 265 | 269 | 260 | 269 | 102,000 |
| 2000/08/28 | 269 | 269 | 263 | 265 | 75,000 |
| 2000/08/25 | 263 | 265 | 262 | 264 | 47,000 |
| 2000/08/24 | 257 | 261 | 257 | 260 | 245,000 |
| 2000/08/23 | 260 | 268 | 260 | 262 | 107,000 |
| 2000/08/22 | 263 | 265 | 259 | 265 | 62,000 |
| 2000/08/21 | 260 | 263 | 260 | 263 | 61,000 |
| 2000/08/18 | 257 | 263 | 255 | 263 | 80,000 |
| 2000/08/17 | 258 | 260 | 248 | 257 | 203,000 |
| 2000/08/16 | 255 | 256 | 253 | 253 | 65,000 |
| 2000/08/15 | 258 | 260 | 255 | 259 | 17,000 |
| 2000/08/14 | 253 | 258 | 253 | 258 | 26,000 |
| 2000/08/11 | 257 | 258 | 251 | 258 | 99,000 |
| 2000/08/10 | 256 | 257 | 255 | 257 | 56,000 |
| 2000/08/09 | 257 | 262 | 256 | 258 | 41,000 |
| 2000/08/08 | 265 | 265 | 255 | 262 | 29,000 |
| 2000/08/07 | 253 | 260 | 253 | 260 | 47,000 |
| 2000/08/04 | 248 | 256 | 248 | 256 | 58,000 |
| 2000/08/03 | 250 | 250 | 247 | 250 | 72,000 |
| 2000/08/02 | 256 | 257 | 249 | 250 | 64,000 |
| 2000/08/01 | 256 | 257 | 254 | 254 | 85,000 |
| 2000/07/31 | 255 | 257 | 254 | 257 | 179,000 |
| 2000/07/28 | 263 | 263 | 257 | 257 | 58,000 |
| 2000/07/27 | 267 | 267 | 255 | 263 | 110,000 |
| 2000/07/26 | 263 | 272 | 260 | 268 | 51,000 |
| 2000/07/25 | 253 | 258 | 252 | 258 | 48,000 |
| 2000/07/24 | 262 | 262 | 251 | 254 | 118,000 |
| 2000/07/21 | 263 | 264 | 260 | 260 | 45,000 |
| 2000/07/19 | 260 | 265 | 260 | 264 | 108,000 |
| 2000/07/18 | 270 | 270 | 261 | 261 | 116,000 |
| 2000/07/17 | 270 | 275 | 270 | 270 | 99,000 |
| 2000/07/14 | 278 | 278 | 272 | 272 | 102,000 |
| 2000/07/13 | 276 | 279 | 273 | 277 | 92,000 |
| 2000/07/12 | 280 | 285 | 275 | 278 | 136,000 |
| 2000/07/11 | 279 | 281 | 278 | 280 | 147,000 |
| 2000/07/10 | 277 | 279 | 275 | 278 | 150,000 |
| 2000/07/07 | 270 | 273 | 270 | 272 | 100,000 |
| 2000/07/06 | 273 | 273 | 268 | 272 | 140,000 |
| 2000/07/05 | 275 | 276 | 271 | 275 | 366,000 |
| 2000/07/04 | 279 | 281 | 270 | 270 | 322,000 |
| 2000/07/03 | 270 | 274 | 269 | 274 | 793,000 |
| 2000/06/30 | 254 | 263 | 253 | 263 | 792,000 |
| 2000/06/29 | 255 | 255 | 252 | 253 | 222,000 |
| 2000/06/28 | 250 | 251 | 248 | 250 | 170,000 |
| 2000/06/27 | 251 | 251 | 246 | 247 | 97,000 |
| 2000/06/26 | 250 | 250 | 246 | 250 | 76,000 |
| 2000/06/23 | 250 | 250 | 245 | 245 | 78,000 |
| 2000/06/22 | 251 | 252 | 248 | 248 | 135,000 |
| 2000/06/21 | 254 | 254 | 249 | 249 | 248,000 |
| 2000/06/20 | 243 | 248 | 242 | 248 | 122,000 |
| 2000/06/19 | 245 | 245 | 240 | 243 | 275,000 |
| 2000/06/16 | 246 | 247 | 243 | 246 | 84,000 |
| 2000/06/15 | 254 | 254 | 245 | 245 | 128,000 |
| 2000/06/14 | 260 | 261 | 248 | 254 | 220,000 |
| 2000/06/13 | 262 | 266 | 247 | 255 | 473,000 |
| 2000/06/12 | 242 | 260 | 240 | 260 | 464,000 |
| 2000/06/09 | 236 | 240 | 236 | 240 | 114,000 |
| 2000/06/08 | 241 | 241 | 238 | 241 | 59,000 |
| 2000/06/07 | 238 | 243 | 236 | 238 | 70,000 |
| 2000/06/06 | 240 | 240 | 237 | 237 | 27,000 |
| 2000/06/05 | 240 | 245 | 240 | 240 | 12,000 |
| 2000/06/02 | 235 | 246 | 235 | 246 | 34,000 |
| 2000/06/01 | 240 | 240 | 239 | 239 | 12,000 |
| 2000/05/31 | 242 | 245 | 241 | 241 | 8,000 |
| 2000/05/30 | 247 | 247 | 241 | 242 | 17,000 |
| 2000/05/29 | 241 | 247 | 241 | 247 | 6,000 |
| 2000/05/26 | 245 | 245 | 245 | 245 | 6,000 |
| 2000/05/25 | 241 | 248 | 241 | 248 | 3,000 |
| 2000/05/24 | 247 | 248 | 242 | 243 | 27,000 |
| 2000/05/23 | 250 | 250 | 249 | 250 | 22,000 |
| 2000/05/22 | 250 | 250 | 245 | 245 | 62,000 |
| 2000/05/19 | 241 | 250 | 241 | 250 | 15,000 |
| 2000/05/18 | 250 | 250 | 245 | 245 | 12,000 |
| 2000/05/17 | 247 | 250 | 247 | 250 | 10,000 |
| 2000/05/16 | 248 | 250 | 244 | 244 | 35,000 |
| 2000/05/15 | 246 | 248 | 245 | 248 | 7,000 |
| 2000/05/12 | 246 | 246 | 245 | 245 | 13,000 |
| 2000/05/11 | 238 | 238 | 231 | 231 | 105,000 |
| 2000/05/10 | 245 | 245 | 238 | 240 | 133,000 |
| 2000/05/09 | 246 | 246 | 246 | 246 | 5,000 |
| 2000/05/08 | 241 | 241 | 238 | 241 | 55,000 |
| 2000/05/02 | 245 | 250 | 245 | 250 | 7,000 |
| 2000/05/01 | 236 | 245 | 236 | 245 | 26,000 |
| 2000/04/28 | 247 | 248 | 234 | 236 | 51,000 |
| 2000/04/27 | 250 | 253 | 248 | 248 | 21,000 |
| 2000/04/26 | 252 | 260 | 250 | 260 | 10,000 |
| 2000/04/25 | 250 | 251 | 250 | 251 | 24,000 |
| 2000/04/24 | 248 | 255 | 248 | 255 | 21,000 |
| 2000/04/21 | 247 | 250 | 245 | 248 | 20,000 |
| 2000/04/20 | 250 | 250 | 245 | 247 | 31,000 |
| 2000/04/19 | 253 | 260 | 250 | 250 | 42,000 |
| 2000/04/18 | 251 | 253 | 251 | 253 | 19,000 |
| 2000/04/17 | 251 | 260 | 236 | 250 | 37,000 |
| 2000/04/14 | 265 | 265 | 265 | 265 | 4,000 |
| 2000/04/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2000/04/12 | 265 | 272 | 261 | 272 | 22,000 |
| 2000/04/11 | 270 | 270 | 262 | 270 | 18,000 |
| 2000/04/10 | 267 | 267 | 266 | 267 | 30,000 |
| 2000/04/06 | 276 | 282 | 276 | 282 | 12,000 |
| 2000/04/05 | 281 | 283 | 280 | 280 | 13,000 |
| 2000/04/04 | 283 | 283 | 283 | 283 | 16,000 |
| 2000/04/03 | 280 | 283 | 278 | 283 | 13,000 |
| 2000/03/31 | 272 | 275 | 271 | 275 | 20,000 |
| 2000/03/30 | 272 | 278 | 272 | 278 | 23,000 |
| 2000/03/29 | 279 | 284 | 279 | 280 | 12,000 |
| 2000/03/28 | 268 | 284 | 268 | 284 | 48,000 |
| 2000/03/27 | 264 | 268 | 264 | 268 | 10,000 |
| 2000/03/24 | 260 | 265 | 255 | 255 | 9,000 |
| 2000/03/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/03/22 | 254 | 260 | 254 | 260 | 6,000 |
| 2000/03/21 | 253 | 254 | 253 | 254 | 3,000 |
| 2000/03/17 | 253 | 263 | 251 | 263 | 27,000 |
| 2000/03/16 | 250 | 258 | 250 | 258 | 25,000 |
| 2000/03/15 | 252 | 252 | 252 | 252 | 9,000 |
| 2000/03/14 | 252 | 253 | 250 | 253 | 8,000 |
| 2000/03/13 | 255 | 260 | 252 | 252 | 16,000 |
| 2000/03/10 | 241 | 255 | 241 | 255 | 180,000 |
| 2000/03/09 | 260 | 260 | 245 | 245 | 23,000 |
| 2000/03/08 | 255 | 255 | 255 | 255 | 7,000 |
| 2000/03/07 | 265 | 270 | 260 | 260 | 24,000 |
| 2000/03/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/03/03 | 270 | 270 | 255 | 269 | 9,000 |
| 2000/03/02 | 260 | 270 | 260 | 270 | 2,000 |
| 2000/03/01 | 265 | 275 | 264 | 264 | 20,000 |
| 2000/02/29 | 270 | 275 | 269 | 270 | 13,000 |
| 2000/02/28 | 263 | 270 | 263 | 270 | 12,000 |
| 2000/02/25 | 252 | 260 | 252 | 253 | 40,000 |
| 2000/02/24 | 251 | 260 | 250 | 252 | 13,000 |
| 2000/02/23 | 244 | 250 | 240 | 250 | 18,000 |
| 2000/02/22 | 252 | 252 | 238 | 240 | 54,000 |
| 2000/02/21 | 256 | 260 | 240 | 242 | 56,000 |
| 2000/02/18 | 290 | 295 | 270 | 271 | 47,000 |
| 2000/02/17 | 315 | 315 | 300 | 302 | 65,000 |
| 2000/02/16 | 305 | 315 | 300 | 315 | 215,000 |
| 2000/02/15 | 295 | 300 | 294 | 300 | 185,000 |
| 2000/02/14 | 290 | 293 | 288 | 293 | 53,000 |
| 2000/02/10 | 292 | 297 | 285 | 289 | 53,000 |
| 2000/02/09 | 291 | 302 | 290 | 297 | 176,000 |
| 2000/02/08 | 292 | 296 | 279 | 291 | 90,000 |
| 2000/02/07 | 296 | 303 | 286 | 287 | 231,000 |
| 2000/02/04 | 280 | 300 | 271 | 296 | 247,000 |
| 2000/02/03 | 264 | 273 | 262 | 270 | 104,000 |
| 2000/02/02 | 248 | 263 | 248 | 260 | 72,000 |
| 2000/02/01 | 244 | 244 | 240 | 240 | 18,000 |
| 2000/01/31 | 247 | 252 | 244 | 244 | 35,000 |
| 2000/01/28 | 251 | 251 | 249 | 250 | 15,000 |
| 2000/01/27 | 243 | 243 | 242 | 243 | 15,000 |
| 2000/01/26 | 247 | 254 | 241 | 241 | 59,000 |
| 2000/01/25 | 240 | 245 | 240 | 242 | 179,000 |
| 2000/01/24 | 245 | 245 | 239 | 240 | 42,000 |
| 2000/01/21 | 245 | 245 | 238 | 238 | 18,000 |
| 2000/01/20 | 237 | 246 | 237 | 245 | 13,000 |
| 2000/01/19 | 245 | 245 | 235 | 242 | 17,000 |
| 2000/01/18 | 244 | 245 | 235 | 235 | 75,000 |
| 2000/01/17 | 245 | 245 | 240 | 245 | 19,000 |
| 2000/01/14 | 235 | 239 | 235 | 235 | 23,000 |
| 2000/01/13 | 240 | 240 | 234 | 235 | 50,000 |
| 2000/01/12 | 230 | 244 | 230 | 240 | 14,000 |
| 2000/01/11 | 236 | 245 | 230 | 230 | 56,000 |
| 2000/01/07 | 236 | 240 | 236 | 240 | 13,000 |
| 2000/01/06 | 243 | 245 | 235 | 236 | 29,000 |
| 2000/01/05 | 239 | 243 | 230 | 241 | 58,000 |
| 2000/01/04 | 242 | 254 | 239 | 254 | 70,000 |