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 |
|---|---|---|---|---|---|
| 2001/12/28 | 220 | 223 | 217 | 220 | 110,000 |
| 2001/12/27 | 213 | 216 | 210 | 216 | 92,000 |
| 2001/12/26 | 219 | 222 | 205 | 218 | 154,000 |
| 2001/12/25 | 203 | 214 | 203 | 214 | 219,000 |
| 2001/12/21 | 200 | 201 | 199 | 200 | 425,000 |
| 2001/12/20 | 200 | 205 | 199 | 200 | 424,000 |
| 2001/12/19 | 210 | 214 | 195 | 198 | 216,000 |
| 2001/12/18 | 227 | 227 | 208 | 210 | 207,000 |
| 2001/12/17 | 234 | 234 | 226 | 228 | 76,000 |
| 2001/12/14 | 224 | 233 | 224 | 231 | 219,000 |
| 2001/12/13 | 244 | 245 | 238 | 239 | 152,000 |
| 2001/12/12 | 255 | 255 | 240 | 240 | 259,000 |
| 2001/12/11 | 257 | 260 | 257 | 257 | 193,000 |
| 2001/12/10 | 270 | 270 | 257 | 259 | 178,000 |
| 2001/12/07 | 269 | 269 | 265 | 265 | 61,000 |
| 2001/12/06 | 270 | 270 | 265 | 265 | 33,000 |
| 2001/12/05 | 270 | 270 | 265 | 270 | 78,000 |
| 2001/12/04 | 269 | 271 | 265 | 270 | 86,000 |
| 2001/12/03 | 268 | 270 | 263 | 269 | 80,000 |
| 2001/11/30 | 269 | 270 | 268 | 268 | 92,000 |
| 2001/11/29 | 267 | 270 | 264 | 269 | 111,000 |
| 2001/11/28 | 267 | 267 | 261 | 267 | 56,000 |
| 2001/11/27 | 266 | 268 | 266 | 267 | 91,000 |
| 2001/11/26 | 265 | 268 | 257 | 266 | 65,000 |
| 2001/11/22 | 265 | 265 | 254 | 265 | 136,000 |
| 2001/11/21 | 262 | 267 | 260 | 265 | 54,000 |
| 2001/11/20 | 269 | 269 | 263 | 264 | 138,000 |
| 2001/11/19 | 275 | 275 | 269 | 269 | 129,000 |
| 2001/11/16 | 270 | 271 | 265 | 270 | 166,000 |
| 2001/11/15 | 266 | 268 | 261 | 264 | 57,000 |
| 2001/11/14 | 267 | 267 | 259 | 265 | 166,000 |
| 2001/11/13 | 265 | 266 | 262 | 266 | 95,000 |
| 2001/11/12 | 269 | 273 | 265 | 266 | 142,000 |
| 2001/11/09 | 269 | 269 | 264 | 269 | 46,000 |
| 2001/11/08 | 272 | 272 | 266 | 269 | 118,000 |
| 2001/11/07 | 266 | 273 | 266 | 272 | 86,000 |
| 2001/11/06 | 270 | 275 | 266 | 266 | 121,000 |
| 2001/11/05 | 271 | 277 | 270 | 271 | 186,000 |
| 2001/11/02 | 272 | 272 | 268 | 270 | 67,000 |
| 2001/11/01 | 275 | 279 | 266 | 270 | 156,000 |
| 2001/10/31 | 272 | 274 | 267 | 270 | 100,000 |
| 2001/10/30 | 267 | 272 | 266 | 272 | 104,000 |
| 2001/10/29 | 265 | 271 | 265 | 270 | 85,000 |
| 2001/10/26 | 267 | 275 | 265 | 275 | 123,000 |
| 2001/10/25 | 270 | 272 | 265 | 266 | 116,000 |
| 2001/10/24 | 267 | 272 | 266 | 267 | 106,000 |
| 2001/10/23 | 272 | 275 | 260 | 267 | 102,000 |
| 2001/10/22 | 268 | 271 | 266 | 269 | 39,000 |
| 2001/10/19 | 264 | 268 | 264 | 268 | 80,000 |
| 2001/10/18 | 267 | 270 | 263 | 269 | 145,000 |
| 2001/10/17 | 273 | 273 | 270 | 271 | 186,000 |
| 2001/10/16 | 277 | 278 | 273 | 273 | 300,000 |
| 2001/10/15 | 276 | 280 | 274 | 278 | 136,000 |
| 2001/10/12 | 276 | 280 | 274 | 276 | 224,000 |
| 2001/10/11 | 275 | 277 | 272 | 275 | 128,000 |
| 2001/10/10 | 270 | 274 | 267 | 273 | 86,000 |
| 2001/10/09 | 276 | 276 | 270 | 274 | 126,000 |
| 2001/10/05 | 277 | 277 | 270 | 276 | 322,000 |
| 2001/10/04 | 271 | 276 | 271 | 275 | 185,000 |
| 2001/10/03 | 276 | 277 | 274 | 275 | 148,000 |
| 2001/10/02 | 267 | 275 | 267 | 270 | 183,000 |
| 2001/10/01 | 260 | 268 | 258 | 266 | 201,000 |
| 2001/09/28 | 255 | 264 | 252 | 258 | 176,000 |
| 2001/09/27 | 250 | 254 | 249 | 252 | 151,000 |
| 2001/09/26 | 250 | 251 | 246 | 250 | 172,000 |
| 2001/09/25 | 249 | 255 | 246 | 250 | 154,000 |
| 2001/09/21 | 251 | 253 | 245 | 249 | 165,000 |
| 2001/09/20 | 246 | 249 | 245 | 249 | 116,000 |
| 2001/09/19 | 248 | 256 | 248 | 251 | 175,000 |
| 2001/09/18 | 239 | 248 | 239 | 246 | 163,000 |
| 2001/09/17 | 245 | 245 | 230 | 242 | 227,000 |
| 2001/09/14 | 244 | 250 | 242 | 246 | 237,000 |
| 2001/09/13 | 237 | 239 | 231 | 239 | 88,000 |
| 2001/09/12 | 223 | 242 | 223 | 230 | 188,000 |
| 2001/09/11 | 242 | 248 | 242 | 248 | 292,000 |
| 2001/09/10 | 257 | 258 | 245 | 245 | 282,000 |
| 2001/09/07 | 263 | 263 | 257 | 261 | 176,000 |
| 2001/09/06 | 265 | 265 | 260 | 263 | 211,000 |
| 2001/09/05 | 274 | 275 | 262 | 262 | 202,000 |
| 2001/09/04 | 276 | 279 | 270 | 274 | 242,000 |
| 2001/09/03 | 288 | 290 | 272 | 275 | 238,000 |
| 2001/08/31 | 293 | 296 | 290 | 293 | 186,000 |
| 2001/08/30 | 298 | 300 | 294 | 298 | 160,000 |
| 2001/08/29 | 299 | 300 | 298 | 298 | 236,000 |
| 2001/08/28 | 295 | 300 | 295 | 300 | 128,000 |
| 2001/08/27 | 300 | 300 | 293 | 296 | 228,000 |
| 2001/08/24 | 299 | 301 | 298 | 298 | 219,000 |
| 2001/08/23 | 299 | 302 | 293 | 293 | 217,000 |
| 2001/08/22 | 301 | 305 | 298 | 299 | 236,000 |
| 2001/08/21 | 301 | 304 | 299 | 302 | 369,000 |
| 2001/08/20 | 303 | 303 | 297 | 299 | 303,000 |
| 2001/08/17 | 305 | 307 | 300 | 302 | 355,000 |
| 2001/08/16 | 307 | 307 | 302 | 306 | 304,000 |
| 2001/08/15 | 301 | 305 | 301 | 302 | 212,000 |
| 2001/08/14 | 305 | 307 | 303 | 306 | 353,000 |
| 2001/08/13 | 301 | 308 | 300 | 304 | 438,000 |
| 2001/08/10 | 297 | 303 | 297 | 300 | 373,000 |
| 2001/08/09 | 296 | 299 | 293 | 297 | 337,000 |
| 2001/08/08 | 289 | 302 | 289 | 297 | 421,000 |
| 2001/08/07 | 292 | 293 | 281 | 288 | 343,000 |
| 2001/08/06 | 288 | 293 | 288 | 290 | 124,000 |
| 2001/08/03 | 295 | 295 | 290 | 294 | 106,000 |
| 2001/08/02 | 296 | 298 | 291 | 294 | 189,000 |
| 2001/08/01 | 288 | 296 | 286 | 294 | 230,000 |
| 2001/07/31 | 287 | 288 | 279 | 286 | 179,000 |
| 2001/07/30 | 287 | 289 | 280 | 285 | 158,000 |
| 2001/07/27 | 281 | 294 | 281 | 291 | 179,000 |
| 2001/07/26 | 280 | 285 | 278 | 285 | 141,000 |
| 2001/07/25 | 284 | 287 | 278 | 279 | 113,000 |
| 2001/07/24 | 274 | 289 | 268 | 288 | 234,000 |
| 2001/07/23 | 274 | 280 | 265 | 275 | 264,000 |
| 2001/07/19 | 301 | 302 | 285 | 292 | 141,000 |
| 2001/07/18 | 309 | 311 | 302 | 306 | 323,000 |
| 2001/07/17 | 313 | 315 | 308 | 309 | 567,000 |
| 2001/07/16 | 308 | 317 | 301 | 317 | 1,240,000 |
| 2001/07/13 | 296 | 308 | 294 | 308 | 956,000 |
| 2001/07/12 | 293 | 295 | 291 | 294 | 158,000 |
| 2001/07/11 | 292 | 293 | 289 | 289 | 273,000 |
| 2001/07/10 | 288 | 293 | 288 | 293 | 187,000 |
| 2001/07/09 | 293 | 294 | 287 | 290 | 272,000 |
| 2001/07/06 | 291 | 296 | 286 | 295 | 431,000 |
| 2001/07/05 | 287 | 293 | 284 | 292 | 189,000 |
| 2001/07/04 | 295 | 295 | 288 | 288 | 153,000 |
| 2001/07/03 | 295 | 295 | 290 | 295 | 215,000 |
| 2001/07/02 | 297 | 298 | 291 | 294 | 264,000 |
| 2001/06/29 | 298 | 298 | 291 | 293 | 408,000 |
| 2001/06/28 | 291 | 298 | 290 | 298 | 752,000 |
| 2001/06/27 | 283 | 295 | 280 | 294 | 881,000 |
| 2001/06/26 | 283 | 288 | 279 | 283 | 567,000 |
| 2001/06/25 | 280 | 283 | 277 | 278 | 326,000 |
| 2001/06/22 | 284 | 285 | 275 | 277 | 276,000 |
| 2001/06/21 | 276 | 285 | 275 | 276 | 273,000 |
| 2001/06/20 | 285 | 286 | 275 | 276 | 155,000 |
| 2001/06/19 | 280 | 290 | 280 | 286 | 308,000 |
| 2001/06/18 | 272 | 280 | 272 | 278 | 89,000 |
| 2001/06/15 | 279 | 279 | 274 | 275 | 246,000 |
| 2001/06/14 | 277 | 293 | 277 | 281 | 957,000 |
| 2001/06/13 | 262 | 268 | 260 | 268 | 157,000 |
| 2001/06/12 | 262 | 265 | 260 | 262 | 358,000 |
| 2001/06/11 | 262 | 266 | 262 | 266 | 61,000 |
| 2001/06/08 | 258 | 263 | 258 | 262 | 327,000 |
| 2001/06/07 | 262 | 263 | 257 | 259 | 157,000 |
| 2001/06/06 | 260 | 263 | 258 | 258 | 109,000 |
| 2001/06/05 | 263 | 263 | 259 | 260 | 171,000 |
| 2001/06/04 | 263 | 267 | 262 | 266 | 229,000 |
| 2001/06/01 | 266 | 267 | 262 | 262 | 277,000 |
| 2001/05/31 | 262 | 266 | 260 | 266 | 190,000 |
| 2001/05/30 | 265 | 265 | 261 | 262 | 83,000 |
| 2001/05/29 | 268 | 268 | 262 | 265 | 77,000 |
| 2001/05/28 | 264 | 268 | 261 | 268 | 137,000 |
| 2001/05/25 | 265 | 265 | 264 | 264 | 99,000 |
| 2001/05/24 | 269 | 269 | 264 | 264 | 93,000 |
| 2001/05/23 | 265 | 270 | 265 | 270 | 181,000 |
| 2001/05/22 | 270 | 272 | 266 | 266 | 94,000 |
| 2001/05/21 | 273 | 275 | 268 | 269 | 193,000 |
| 2001/05/18 | 260 | 270 | 259 | 268 | 221,000 |
| 2001/05/17 | 264 | 264 | 255 | 259 | 122,000 |
| 2001/05/16 | 266 | 267 | 263 | 264 | 168,000 |
| 2001/05/15 | 269 | 270 | 264 | 265 | 143,000 |
| 2001/05/14 | 268 | 270 | 266 | 268 | 127,000 |
| 2001/05/11 | 259 | 275 | 259 | 264 | 173,000 |
| 2001/05/10 | 262 | 262 | 257 | 259 | 222,000 |
| 2001/05/09 | 260 | 265 | 257 | 264 | 132,000 |
| 2001/05/08 | 272 | 272 | 257 | 257 | 235,000 |
| 2001/05/07 | 284 | 284 | 270 | 272 | 115,000 |
| 2001/05/02 | 288 | 288 | 280 | 284 | 162,000 |
| 2001/05/01 | 285 | 291 | 283 | 288 | 470,000 |
| 2001/04/27 | 284 | 288 | 278 | 285 | 607,000 |
| 2001/04/26 | 279 | 287 | 275 | 283 | 853,000 |
| 2001/04/25 | 277 | 280 | 272 | 276 | 379,000 |
| 2001/04/24 | 273 | 277 | 268 | 277 | 413,000 |
| 2001/04/23 | 266 | 273 | 263 | 272 | 231,000 |
| 2001/04/20 | 266 | 269 | 263 | 266 | 173,000 |
| 2001/04/19 | 267 | 269 | 261 | 267 | 314,000 |
| 2001/04/18 | 274 | 275 | 267 | 272 | 452,000 |
| 2001/04/17 | 268 | 276 | 267 | 274 | 796,000 |
| 2001/04/16 | 265 | 267 | 263 | 265 | 400,000 |
| 2001/04/13 | 265 | 265 | 261 | 265 | 489,000 |
| 2001/04/12 | 250 | 263 | 248 | 261 | 793,000 |
| 2001/04/11 | 250 | 252 | 244 | 252 | 201,000 |
| 2001/04/10 | 244 | 252 | 243 | 252 | 271,000 |
| 2001/04/09 | 245 | 245 | 243 | 243 | 178,000 |
| 2001/04/06 | 245 | 248 | 240 | 242 | 189,000 |
| 2001/04/05 | 237 | 245 | 236 | 241 | 334,000 |
| 2001/04/04 | 238 | 238 | 234 | 234 | 160,000 |
| 2001/04/03 | 237 | 238 | 233 | 238 | 124,000 |
| 2001/04/02 | 234 | 237 | 233 | 236 | 55,000 |
| 2001/03/30 | 238 | 239 | 234 | 234 | 82,000 |
| 2001/03/29 | 239 | 240 | 237 | 237 | 89,000 |
| 2001/03/28 | 244 | 244 | 239 | 239 | 130,000 |
| 2001/03/27 | 247 | 247 | 239 | 243 | 91,000 |
| 2001/03/26 | 248 | 250 | 243 | 250 | 260,000 |
| 2001/03/23 | 246 | 247 | 242 | 242 | 92,000 |
| 2001/03/22 | 241 | 248 | 237 | 246 | 273,000 |
| 2001/03/21 | 235 | 241 | 232 | 241 | 160,000 |
| 2001/03/19 | 238 | 240 | 235 | 235 | 66,000 |
| 2001/03/16 | 240 | 240 | 233 | 233 | 65,000 |
| 2001/03/15 | 235 | 240 | 231 | 240 | 193,000 |
| 2001/03/14 | 235 | 238 | 230 | 238 | 207,000 |
| 2001/03/13 | 235 | 235 | 230 | 230 | 192,000 |
| 2001/03/12 | 240 | 240 | 234 | 235 | 63,000 |
| 2001/03/09 | 240 | 240 | 232 | 238 | 333,000 |
| 2001/03/08 | 235 | 235 | 230 | 232 | 122,000 |
| 2001/03/07 | 238 | 238 | 232 | 232 | 147,000 |
| 2001/03/06 | 237 | 245 | 236 | 238 | 158,000 |
| 2001/03/05 | 238 | 238 | 235 | 238 | 142,000 |
| 2001/03/02 | 238 | 240 | 235 | 238 | 142,000 |
| 2001/03/01 | 240 | 242 | 237 | 239 | 143,000 |
| 2001/02/28 | 242 | 246 | 240 | 245 | 136,000 |
| 2001/02/27 | 240 | 245 | 239 | 242 | 157,000 |
| 2001/02/26 | 245 | 250 | 238 | 238 | 184,000 |
| 2001/02/23 | 236 | 239 | 232 | 239 | 117,000 |
| 2001/02/22 | 240 | 240 | 235 | 236 | 146,000 |
| 2001/02/21 | 244 | 244 | 240 | 240 | 159,000 |
| 2001/02/20 | 247 | 247 | 242 | 245 | 133,000 |
| 2001/02/19 | 248 | 248 | 243 | 247 | 187,000 |
| 2001/02/16 | 249 | 258 | 245 | 245 | 947,000 |
| 2001/02/15 | 236 | 250 | 235 | 244 | 821,000 |
| 2001/02/14 | 239 | 239 | 234 | 236 | 147,000 |
| 2001/02/13 | 233 | 240 | 233 | 239 | 110,000 |
| 2001/02/09 | 229 | 237 | 229 | 237 | 82,000 |
| 2001/02/08 | 229 | 230 | 229 | 229 | 53,000 |
| 2001/02/07 | 234 | 234 | 227 | 229 | 61,000 |
| 2001/02/06 | 226 | 237 | 222 | 234 | 100,000 |
| 2001/02/05 | 226 | 230 | 225 | 226 | 42,000 |
| 2001/02/02 | 229 | 229 | 225 | 226 | 30,000 |
| 2001/02/01 | 234 | 234 | 226 | 230 | 63,000 |
| 2001/01/31 | 238 | 238 | 226 | 234 | 112,000 |
| 2001/01/30 | 230 | 238 | 228 | 238 | 110,000 |
| 2001/01/29 | 225 | 233 | 220 | 230 | 86,000 |
| 2001/01/26 | 228 | 228 | 226 | 226 | 28,000 |
| 2001/01/25 | 226 | 229 | 225 | 228 | 52,000 |
| 2001/01/24 | 225 | 229 | 225 | 229 | 75,000 |
| 2001/01/23 | 224 | 224 | 220 | 222 | 54,000 |
| 2001/01/22 | 226 | 227 | 220 | 221 | 51,000 |
| 2001/01/19 | 226 | 226 | 224 | 224 | 42,000 |
| 2001/01/18 | 223 | 226 | 222 | 226 | 47,000 |
| 2001/01/17 | 220 | 225 | 219 | 222 | 22,000 |
| 2001/01/16 | 219 | 225 | 218 | 225 | 135,000 |
| 2001/01/15 | 219 | 220 | 217 | 217 | 80,000 |
| 2001/01/12 | 216 | 220 | 215 | 219 | 71,000 |
| 2001/01/11 | 220 | 220 | 216 | 220 | 127,000 |
| 2001/01/10 | 220 | 221 | 218 | 219 | 85,000 |
| 2001/01/09 | 220 | 221 | 218 | 221 | 97,000 |
| 2001/01/05 | 218 | 220 | 216 | 220 | 62,000 |
| 2001/01/04 | 220 | 221 | 220 | 220 | 60,000 |