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 |
|---|---|---|---|---|---|
| 2003/12/30 | 207 | 209 | 205 | 207 | 15,000 |
| 2003/12/29 | 200 | 205 | 200 | 205 | 59,000 |
| 2003/12/26 | 198 | 199 | 196 | 199 | 33,000 |
| 2003/12/25 | 195 | 199 | 194 | 195 | 124,000 |
| 2003/12/24 | 198 | 200 | 198 | 199 | 80,000 |
| 2003/12/22 | 196 | 201 | 196 | 200 | 88,000 |
| 2003/12/19 | 195 | 199 | 195 | 197 | 53,000 |
| 2003/12/18 | 194 | 201 | 194 | 200 | 74,000 |
| 2003/12/17 | 197 | 198 | 193 | 193 | 233,000 |
| 2003/12/16 | 200 | 203 | 200 | 202 | 48,000 |
| 2003/12/15 | 201 | 205 | 201 | 202 | 36,000 |
| 2003/12/12 | 203 | 204 | 201 | 202 | 199,000 |
| 2003/12/11 | 201 | 204 | 201 | 203 | 71,000 |
| 2003/12/10 | 206 | 206 | 194 | 195 | 77,000 |
| 2003/12/09 | 208 | 209 | 203 | 204 | 105,000 |
| 2003/12/08 | 210 | 210 | 204 | 207 | 150,000 |
| 2003/12/05 | 205 | 208 | 204 | 205 | 53,000 |
| 2003/12/04 | 209 | 209 | 204 | 204 | 67,000 |
| 2003/12/03 | 202 | 210 | 202 | 209 | 90,000 |
| 2003/12/02 | 204 | 209 | 202 | 202 | 107,000 |
| 2003/12/01 | 198 | 207 | 196 | 204 | 116,000 |
| 2003/11/28 | 207 | 211 | 201 | 203 | 89,000 |
| 2003/11/27 | 208 | 211 | 202 | 209 | 90,000 |
| 2003/11/26 | 211 | 212 | 204 | 209 | 65,000 |
| 2003/11/25 | 202 | 213 | 202 | 211 | 250,000 |
| 2003/11/21 | 199 | 210 | 199 | 207 | 75,000 |
| 2003/11/20 | 191 | 200 | 191 | 198 | 136,000 |
| 2003/11/19 | 188 | 199 | 188 | 190 | 199,000 |
| 2003/11/18 | 192 | 198 | 188 | 196 | 161,000 |
| 2003/11/17 | 205 | 207 | 200 | 201 | 147,000 |
| 2003/11/14 | 212 | 219 | 210 | 215 | 145,000 |
| 2003/11/13 | 209 | 209 | 206 | 207 | 61,000 |
| 2003/11/12 | 196 | 211 | 196 | 209 | 124,000 |
| 2003/11/11 | 220 | 220 | 206 | 216 | 185,000 |
| 2003/11/10 | 222 | 229 | 221 | 223 | 40,000 |
| 2003/11/07 | 226 | 228 | 224 | 226 | 77,000 |
| 2003/11/06 | 234 | 237 | 228 | 228 | 153,000 |
| 2003/11/05 | 239 | 240 | 235 | 235 | 105,000 |
| 2003/11/04 | 236 | 240 | 236 | 238 | 40,000 |
| 2003/10/31 | 236 | 238 | 234 | 234 | 38,000 |
| 2003/10/30 | 239 | 239 | 234 | 235 | 77,000 |
| 2003/10/29 | 230 | 238 | 230 | 237 | 113,000 |
| 2003/10/28 | 230 | 231 | 226 | 227 | 68,000 |
| 2003/10/27 | 228 | 234 | 226 | 230 | 59,000 |
| 2003/10/24 | 236 | 236 | 222 | 227 | 164,000 |
| 2003/10/23 | 234 | 236 | 221 | 221 | 372,000 |
| 2003/10/22 | 243 | 250 | 241 | 241 | 104,000 |
| 2003/10/21 | 245 | 255 | 243 | 245 | 533,000 |
| 2003/10/20 | 239 | 254 | 239 | 240 | 375,000 |
| 2003/10/17 | 244 | 246 | 240 | 244 | 190,000 |
| 2003/10/16 | 242 | 247 | 238 | 240 | 454,000 |
| 2003/10/15 | 261 | 262 | 246 | 247 | 771,000 |
| 2003/10/14 | 246 | 268 | 246 | 259 | 2,646,000 |
| 2003/10/10 | 221 | 251 | 213 | 240 | 2,946,000 |
| 2003/10/09 | 207 | 207 | 204 | 206 | 19,000 |
| 2003/10/08 | 203 | 209 | 203 | 208 | 96,000 |
| 2003/10/07 | 205 | 205 | 201 | 201 | 258,000 |
| 2003/10/06 | 209 | 210 | 205 | 205 | 158,000 |
| 2003/10/03 | 203 | 209 | 203 | 209 | 124,000 |
| 2003/10/02 | 207 | 208 | 204 | 208 | 90,000 |
| 2003/10/01 | 205 | 205 | 202 | 205 | 97,000 |
| 2003/09/30 | 204 | 207 | 204 | 205 | 52,000 |
| 2003/09/29 | 207 | 208 | 202 | 202 | 42,000 |
| 2003/09/26 | 205 | 208 | 205 | 207 | 60,000 |
| 2003/09/25 | 207 | 210 | 205 | 206 | 56,000 |
| 2003/09/24 | 210 | 213 | 209 | 213 | 123,000 |
| 2003/09/22 | 211 | 211 | 208 | 211 | 86,000 |
| 2003/09/19 | 211 | 211 | 209 | 211 | 132,000 |
| 2003/09/18 | 210 | 211 | 208 | 208 | 73,000 |
| 2003/09/17 | 212 | 213 | 210 | 210 | 92,000 |
| 2003/09/16 | 210 | 210 | 206 | 208 | 148,000 |
| 2003/09/12 | 214 | 214 | 205 | 206 | 285,000 |
| 2003/09/11 | 207 | 210 | 205 | 208 | 103,000 |
| 2003/09/10 | 210 | 210 | 204 | 208 | 123,000 |
| 2003/09/09 | 209 | 211 | 208 | 209 | 140,000 |
| 2003/09/08 | 207 | 209 | 206 | 207 | 127,000 |
| 2003/09/05 | 208 | 211 | 205 | 207 | 226,000 |
| 2003/09/04 | 204 | 209 | 204 | 207 | 144,000 |
| 2003/09/03 | 208 | 208 | 203 | 203 | 118,000 |
| 2003/09/02 | 205 | 206 | 202 | 204 | 136,000 |
| 2003/09/01 | 203 | 204 | 202 | 204 | 86,000 |
| 2003/08/29 | 199 | 201 | 199 | 200 | 73,000 |
| 2003/08/28 | 202 | 203 | 197 | 198 | 148,000 |
| 2003/08/27 | 204 | 205 | 201 | 201 | 122,000 |
| 2003/08/26 | 202 | 203 | 199 | 199 | 222,000 |
| 2003/08/25 | 208 | 210 | 202 | 202 | 204,000 |
| 2003/08/22 | 208 | 210 | 207 | 207 | 165,000 |
| 2003/08/21 | 202 | 205 | 202 | 203 | 105,000 |
| 2003/08/20 | 201 | 204 | 201 | 202 | 184,000 |
| 2003/08/19 | 203 | 207 | 200 | 204 | 220,000 |
| 2003/08/18 | 200 | 201 | 196 | 197 | 98,000 |
| 2003/08/15 | 197 | 201 | 197 | 197 | 108,000 |
| 2003/08/14 | 194 | 197 | 193 | 195 | 81,000 |
| 2003/08/13 | 193 | 195 | 192 | 193 | 70,000 |
| 2003/08/12 | 189 | 196 | 189 | 191 | 91,000 |
| 2003/08/11 | 193 | 194 | 187 | 189 | 98,000 |
| 2003/08/08 | 187 | 196 | 187 | 188 | 111,000 |
| 2003/08/07 | 189 | 193 | 187 | 187 | 141,000 |
| 2003/08/06 | 192 | 195 | 190 | 191 | 129,000 |
| 2003/08/05 | 197 | 200 | 193 | 193 | 110,000 |
| 2003/08/04 | 201 | 204 | 197 | 197 | 129,000 |
| 2003/08/01 | 196 | 200 | 192 | 200 | 125,000 |
| 2003/07/31 | 196 | 199 | 192 | 192 | 159,000 |
| 2003/07/30 | 199 | 204 | 196 | 196 | 230,000 |
| 2003/07/29 | 195 | 200 | 192 | 198 | 183,000 |
| 2003/07/28 | 192 | 192 | 188 | 191 | 148,000 |
| 2003/07/25 | 193 | 194 | 187 | 187 | 149,000 |
| 2003/07/24 | 192 | 195 | 192 | 193 | 64,000 |
| 2003/07/23 | 188 | 193 | 186 | 193 | 92,000 |
| 2003/07/22 | 184 | 190 | 184 | 185 | 123,000 |
| 2003/07/18 | 182 | 186 | 182 | 186 | 125,000 |
| 2003/07/17 | 190 | 191 | 181 | 181 | 131,000 |
| 2003/07/16 | 193 | 194 | 191 | 192 | 167,000 |
| 2003/07/15 | 196 | 196 | 194 | 194 | 139,000 |
| 2003/07/14 | 193 | 198 | 192 | 193 | 158,000 |
| 2003/07/11 | 194 | 196 | 192 | 192 | 149,000 |
| 2003/07/10 | 193 | 199 | 190 | 194 | 152,000 |
| 2003/07/09 | 194 | 194 | 187 | 191 | 231,000 |
| 2003/07/08 | 202 | 202 | 191 | 194 | 276,000 |
| 2003/07/07 | 204 | 204 | 197 | 197 | 225,000 |
| 2003/07/04 | 196 | 201 | 196 | 201 | 343,000 |
| 2003/07/03 | 211 | 211 | 201 | 201 | 262,000 |
| 2003/07/02 | 210 | 210 | 205 | 206 | 263,000 |
| 2003/07/01 | 213 | 214 | 204 | 210 | 215,000 |
| 2003/06/30 | 217 | 217 | 212 | 212 | 213,000 |
| 2003/06/27 | 213 | 215 | 212 | 214 | 141,000 |
| 2003/06/26 | 214 | 216 | 211 | 212 | 141,000 |
| 2003/06/25 | 212 | 215 | 211 | 213 | 146,000 |
| 2003/06/24 | 216 | 216 | 211 | 211 | 106,000 |
| 2003/06/23 | 211 | 218 | 211 | 216 | 141,000 |
| 2003/06/20 | 212 | 214 | 210 | 211 | 119,000 |
| 2003/06/19 | 210 | 213 | 210 | 210 | 54,000 |
| 2003/06/18 | 212 | 220 | 210 | 210 | 152,000 |
| 2003/06/17 | 217 | 218 | 211 | 212 | 169,000 |
| 2003/06/16 | 218 | 218 | 211 | 218 | 156,000 |
| 2003/06/13 | 219 | 222 | 219 | 222 | 321,000 |
| 2003/06/12 | 222 | 224 | 220 | 223 | 191,000 |
| 2003/06/11 | 225 | 226 | 222 | 222 | 151,000 |
| 2003/06/10 | 218 | 227 | 218 | 225 | 240,000 |
| 2003/06/09 | 226 | 230 | 224 | 227 | 252,000 |
| 2003/06/06 | 225 | 228 | 224 | 228 | 358,000 |
| 2003/06/05 | 218 | 223 | 218 | 223 | 526,000 |
| 2003/06/04 | 212 | 219 | 212 | 217 | 553,000 |
| 2003/06/03 | 209 | 214 | 209 | 212 | 479,000 |
| 2003/06/02 | 201 | 216 | 201 | 214 | 854,000 |
| 2003/05/30 | 180 | 214 | 176 | 208 | 885,000 |
| 2003/05/29 | 176 | 179 | 175 | 179 | 195,000 |
| 2003/05/28 | 171 | 175 | 171 | 175 | 31,000 |
| 2003/05/27 | 175 | 176 | 171 | 172 | 41,000 |
| 2003/05/26 | 177 | 178 | 171 | 175 | 82,000 |
| 2003/05/23 | 175 | 176 | 173 | 176 | 110,000 |
| 2003/05/22 | 175 | 177 | 172 | 174 | 154,000 |
| 2003/05/21 | 177 | 178 | 174 | 175 | 144,000 |
| 2003/05/20 | 178 | 178 | 175 | 177 | 126,000 |
| 2003/05/19 | 181 | 181 | 174 | 177 | 119,000 |
| 2003/05/16 | 175 | 177 | 173 | 176 | 143,000 |
| 2003/05/15 | 174 | 177 | 172 | 177 | 95,000 |
| 2003/05/14 | 170 | 177 | 170 | 172 | 189,000 |
| 2003/05/13 | 167 | 171 | 167 | 170 | 95,000 |
| 2003/05/12 | 173 | 175 | 170 | 170 | 147,000 |
| 2003/05/09 | 161 | 173 | 160 | 172 | 181,000 |
| 2003/05/08 | 164 | 165 | 158 | 160 | 69,000 |
| 2003/05/07 | 157 | 162 | 157 | 161 | 93,000 |
| 2003/05/06 | 155 | 159 | 155 | 158 | 88,000 |
| 2003/05/02 | 158 | 158 | 153 | 154 | 83,000 |
| 2003/05/01 | 152 | 157 | 152 | 156 | 45,000 |
| 2003/04/30 | 157 | 157 | 152 | 152 | 60,000 |
| 2003/04/28 | 159 | 159 | 152 | 152 | 56,000 |
| 2003/04/25 | 156 | 160 | 154 | 156 | 74,000 |
| 2003/04/24 | 155 | 156 | 153 | 154 | 47,000 |
| 2003/04/23 | 159 | 159 | 154 | 155 | 32,000 |
| 2003/04/22 | 159 | 160 | 155 | 159 | 91,000 |
| 2003/04/21 | 156 | 160 | 155 | 160 | 85,000 |
| 2003/04/18 | 152 | 155 | 152 | 154 | 55,000 |
| 2003/04/17 | 153 | 154 | 153 | 154 | 25,000 |
| 2003/04/16 | 158 | 159 | 154 | 154 | 26,000 |
| 2003/04/15 | 152 | 158 | 150 | 158 | 83,000 |
| 2003/04/14 | 158 | 158 | 151 | 152 | 62,000 |
| 2003/04/11 | 153 | 156 | 152 | 156 | 65,000 |
| 2003/04/10 | 160 | 162 | 153 | 153 | 89,000 |
| 2003/04/09 | 158 | 162 | 156 | 160 | 98,000 |
| 2003/04/08 | 157 | 161 | 155 | 160 | 189,000 |
| 2003/04/07 | 155 | 155 | 151 | 155 | 41,000 |
| 2003/04/04 | 151 | 155 | 150 | 155 | 31,000 |
| 2003/04/03 | 158 | 158 | 150 | 153 | 48,000 |
| 2003/04/02 | 153 | 153 | 150 | 153 | 71,000 |
| 2003/04/01 | 155 | 159 | 153 | 153 | 48,000 |
| 2003/03/31 | 160 | 162 | 155 | 155 | 29,000 |
| 2003/03/28 | 160 | 160 | 156 | 157 | 64,000 |
| 2003/03/27 | 160 | 160 | 156 | 159 | 65,000 |
| 2003/03/26 | 160 | 160 | 157 | 160 | 60,000 |
| 2003/03/25 | 158 | 161 | 155 | 161 | 51,000 |
| 2003/03/24 | 154 | 160 | 152 | 160 | 51,000 |
| 2003/03/20 | 152 | 152 | 149 | 151 | 84,000 |
| 2003/03/19 | 149 | 150 | 147 | 150 | 49,000 |
| 2003/03/18 | 151 | 154 | 150 | 150 | 66,000 |
| 2003/03/17 | 152 | 153 | 149 | 151 | 51,000 |
| 2003/03/14 | 148 | 153 | 148 | 153 | 267,000 |
| 2003/03/13 | 149 | 153 | 149 | 153 | 59,000 |
| 2003/03/12 | 153 | 154 | 148 | 148 | 61,000 |
| 2003/03/11 | 152 | 158 | 145 | 158 | 82,000 |
| 2003/03/10 | 156 | 156 | 149 | 149 | 58,000 |
| 2003/03/07 | 162 | 164 | 158 | 158 | 61,000 |
| 2003/03/06 | 170 | 170 | 164 | 165 | 64,000 |
| 2003/03/05 | 160 | 168 | 160 | 167 | 49,000 |
| 2003/03/04 | 163 | 165 | 161 | 164 | 73,000 |
| 2003/03/03 | 166 | 167 | 160 | 163 | 79,000 |
| 2003/02/28 | 162 | 163 | 158 | 163 | 82,000 |
| 2003/02/27 | 161 | 162 | 159 | 161 | 95,000 |
| 2003/02/26 | 164 | 164 | 160 | 160 | 46,000 |
| 2003/02/25 | 165 | 165 | 161 | 161 | 64,000 |
| 2003/02/24 | 169 | 170 | 167 | 167 | 56,000 |
| 2003/02/21 | 172 | 172 | 168 | 171 | 81,000 |
| 2003/02/20 | 171 | 174 | 170 | 172 | 63,000 |
| 2003/02/19 | 175 | 177 | 171 | 171 | 70,000 |
| 2003/02/18 | 170 | 184 | 170 | 175 | 117,000 |
| 2003/02/17 | 177 | 182 | 166 | 175 | 117,000 |
| 2003/02/14 | 165 | 174 | 164 | 173 | 152,000 |
| 2003/02/13 | 172 | 172 | 165 | 167 | 48,000 |
| 2003/02/12 | 166 | 171 | 166 | 171 | 105,000 |
| 2003/02/10 | 161 | 167 | 159 | 167 | 61,000 |
| 2003/02/07 | 158 | 166 | 158 | 166 | 84,000 |
| 2003/02/06 | 157 | 161 | 157 | 161 | 97,000 |
| 2003/02/05 | 159 | 170 | 159 | 159 | 102,000 |
| 2003/02/04 | 161 | 163 | 160 | 162 | 52,000 |
| 2003/02/03 | 158 | 162 | 158 | 161 | 38,000 |
| 2003/01/31 | 155 | 163 | 155 | 158 | 93,000 |
| 2003/01/30 | 156 | 160 | 156 | 156 | 63,000 |
| 2003/01/29 | 161 | 161 | 158 | 158 | 90,000 |
| 2003/01/28 | 163 | 167 | 162 | 162 | 60,000 |
| 2003/01/27 | 161 | 169 | 161 | 168 | 94,000 |
| 2003/01/24 | 165 | 170 | 163 | 163 | 59,000 |
| 2003/01/23 | 163 | 171 | 163 | 166 | 89,000 |
| 2003/01/22 | 164 | 167 | 162 | 167 | 82,000 |
| 2003/01/21 | 160 | 171 | 160 | 163 | 109,000 |
| 2003/01/20 | 152 | 165 | 152 | 165 | 115,000 |
| 2003/01/17 | 154 | 157 | 154 | 154 | 54,000 |
| 2003/01/16 | 151 | 155 | 151 | 153 | 46,000 |
| 2003/01/15 | 148 | 154 | 148 | 151 | 120,000 |
| 2003/01/14 | 144 | 149 | 144 | 148 | 70,000 |
| 2003/01/10 | 146 | 147 | 145 | 145 | 55,000 |
| 2003/01/09 | 143 | 147 | 143 | 147 | 41,000 |
| 2003/01/08 | 144 | 147 | 144 | 147 | 60,000 |
| 2003/01/07 | 152 | 152 | 143 | 147 | 63,000 |
| 2003/01/06 | 150 | 153 | 150 | 151 | 52,000 |