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 |
|---|---|---|---|---|---|
| 2005/12/30 | 377 | 378 | 367 | 372 | 482,000 |
| 2005/12/29 | 366 | 370 | 363 | 368 | 408,000 |
| 2005/12/28 | 353 | 361 | 348 | 361 | 233,000 |
| 2005/12/27 | 357 | 357 | 349 | 351 | 309,000 |
| 2005/12/26 | 360 | 361 | 353 | 355 | 307,000 |
| 2005/12/22 | 364 | 364 | 356 | 357 | 194,000 |
| 2005/12/21 | 368 | 368 | 363 | 363 | 244,000 |
| 2005/12/20 | 359 | 365 | 358 | 365 | 282,000 |
| 2005/12/19 | 358 | 363 | 353 | 358 | 295,000 |
| 2005/12/16 | 361 | 370 | 357 | 361 | 341,000 |
| 2005/12/15 | 377 | 382 | 366 | 366 | 659,000 |
| 2005/12/14 | 376 | 383 | 374 | 378 | 1,080,000 |
| 2005/12/13 | 364 | 372 | 361 | 371 | 632,000 |
| 2005/12/12 | 357 | 367 | 355 | 360 | 401,000 |
| 2005/12/09 | 354 | 363 | 354 | 356 | 396,000 |
| 2005/12/08 | 357 | 363 | 344 | 359 | 394,000 |
| 2005/12/07 | 365 | 369 | 359 | 362 | 372,000 |
| 2005/12/06 | 368 | 374 | 360 | 366 | 904,000 |
| 2005/12/05 | 363 | 374 | 363 | 368 | 1,323,000 |
| 2005/12/02 | 353 | 359 | 351 | 358 | 1,155,000 |
| 2005/12/01 | 334 | 356 | 334 | 349 | 1,594,000 |
| 2005/11/30 | 334 | 335 | 328 | 330 | 171,000 |
| 2005/11/29 | 325 | 333 | 325 | 329 | 455,000 |
| 2005/11/28 | 326 | 329 | 324 | 327 | 534,000 |
| 2005/11/25 | 322 | 330 | 322 | 330 | 276,000 |
| 2005/11/24 | 342 | 342 | 322 | 322 | 472,000 |
| 2005/11/22 | 345 | 345 | 337 | 342 | 296,000 |
| 2005/11/21 | 346 | 350 | 343 | 344 | 314,000 |
| 2005/11/18 | 342 | 350 | 340 | 345 | 900,000 |
| 2005/11/17 | 342 | 343 | 340 | 341 | 398,000 |
| 2005/11/16 | 335 | 343 | 331 | 339 | 559,000 |
| 2005/11/15 | 342 | 342 | 335 | 338 | 318,000 |
| 2005/11/14 | 339 | 345 | 339 | 341 | 357,000 |
| 2005/11/11 | 339 | 344 | 337 | 339 | 176,000 |
| 2005/11/10 | 340 | 344 | 338 | 343 | 571,000 |
| 2005/11/09 | 347 | 347 | 341 | 341 | 770,000 |
| 2005/11/08 | 339 | 345 | 335 | 344 | 902,000 |
| 2005/11/07 | 337 | 338 | 332 | 335 | 492,000 |
| 2005/11/04 | 340 | 340 | 333 | 334 | 490,000 |
| 2005/11/02 | 338 | 339 | 334 | 338 | 332,000 |
| 2005/11/01 | 337 | 338 | 336 | 338 | 204,000 |
| 2005/10/31 | 337 | 337 | 333 | 335 | 268,000 |
| 2005/10/28 | 327 | 335 | 324 | 330 | 617,000 |
| 2005/10/27 | 324 | 327 | 322 | 326 | 214,000 |
| 2005/10/26 | 323 | 324 | 320 | 320 | 169,000 |
| 2005/10/25 | 320 | 323 | 318 | 321 | 328,000 |
| 2005/10/24 | 321 | 324 | 318 | 319 | 271,000 |
| 2005/10/21 | 321 | 326 | 319 | 323 | 452,000 |
| 2005/10/20 | 325 | 327 | 323 | 326 | 316,000 |
| 2005/10/19 | 327 | 327 | 319 | 321 | 262,000 |
| 2005/10/18 | 321 | 326 | 315 | 325 | 384,000 |
| 2005/10/17 | 326 | 329 | 322 | 323 | 207,000 |
| 2005/10/14 | 333 | 333 | 324 | 324 | 293,000 |
| 2005/10/13 | 330 | 332 | 325 | 332 | 453,000 |
| 2005/10/12 | 331 | 337 | 328 | 331 | 680,000 |
| 2005/10/11 | 323 | 329 | 323 | 327 | 485,000 |
| 2005/10/07 | 321 | 329 | 321 | 322 | 305,000 |
| 2005/10/06 | 325 | 326 | 320 | 320 | 237,000 |
| 2005/10/05 | 332 | 335 | 328 | 329 | 318,000 |
| 2005/10/04 | 333 | 337 | 330 | 337 | 459,000 |
| 2005/10/03 | 337 | 337 | 324 | 332 | 672,000 |
| 2005/09/30 | 344 | 344 | 336 | 340 | 944,000 |
| 2005/09/29 | 338 | 344 | 336 | 342 | 947,000 |
| 2005/09/28 | 333 | 336 | 330 | 333 | 837,000 |
| 2005/09/27 | 335 | 338 | 329 | 332 | 1,654,000 |
| 2005/09/26 | 313 | 329 | 313 | 329 | 1,125,000 |
| 2005/09/22 | 312 | 313 | 310 | 311 | 396,000 |
| 2005/09/21 | 317 | 318 | 313 | 315 | 354,000 |
| 2005/09/20 | 314 | 315 | 311 | 315 | 363,000 |
| 2005/09/16 | 310 | 313 | 309 | 310 | 507,000 |
| 2005/09/15 | 309 | 310 | 307 | 309 | 433,000 |
| 2005/09/14 | 307 | 311 | 306 | 310 | 456,000 |
| 2005/09/13 | 308 | 308 | 306 | 306 | 330,000 |
| 2005/09/12 | 310 | 310 | 305 | 307 | 214,000 |
| 2005/09/09 | 307 | 307 | 304 | 305 | 490,000 |
| 2005/09/08 | 309 | 309 | 303 | 305 | 226,000 |
| 2005/09/07 | 311 | 312 | 307 | 308 | 348,000 |
| 2005/09/06 | 313 | 315 | 310 | 310 | 252,000 |
| 2005/09/05 | 314 | 314 | 311 | 312 | 276,000 |
| 2005/09/02 | 311 | 312 | 307 | 310 | 611,000 |
| 2005/09/01 | 311 | 312 | 310 | 311 | 396,000 |
| 2005/08/31 | 312 | 313 | 309 | 309 | 327,000 |
| 2005/08/30 | 314 | 317 | 311 | 313 | 306,000 |
| 2005/08/29 | 318 | 318 | 310 | 311 | 191,000 |
| 2005/08/26 | 319 | 320 | 315 | 319 | 219,000 |
| 2005/08/25 | 318 | 320 | 316 | 317 | 206,000 |
| 2005/08/24 | 320 | 322 | 319 | 321 | 95,000 |
| 2005/08/23 | 324 | 325 | 321 | 322 | 173,000 |
| 2005/08/22 | 320 | 324 | 318 | 323 | 192,000 |
| 2005/08/19 | 321 | 321 | 315 | 317 | 66,000 |
| 2005/08/18 | 323 | 323 | 318 | 318 | 141,000 |
| 2005/08/17 | 325 | 326 | 322 | 322 | 151,000 |
| 2005/08/16 | 326 | 326 | 322 | 325 | 132,000 |
| 2005/08/15 | 317 | 325 | 317 | 325 | 151,000 |
| 2005/08/12 | 319 | 323 | 319 | 319 | 179,000 |
| 2005/08/11 | 318 | 325 | 315 | 323 | 421,000 |
| 2005/08/10 | 314 | 325 | 312 | 319 | 547,000 |
| 2005/08/09 | 309 | 319 | 309 | 319 | 229,000 |
| 2005/08/08 | 301 | 311 | 301 | 310 | 293,000 |
| 2005/08/05 | 311 | 312 | 305 | 306 | 300,000 |
| 2005/08/04 | 313 | 314 | 310 | 311 | 208,000 |
| 2005/08/03 | 315 | 317 | 312 | 314 | 147,000 |
| 2005/08/02 | 318 | 318 | 314 | 316 | 156,000 |
| 2005/08/01 | 321 | 321 | 314 | 319 | 271,000 |
| 2005/07/29 | 317 | 323 | 315 | 321 | 443,000 |
| 2005/07/28 | 312 | 320 | 312 | 317 | 379,000 |
| 2005/07/27 | 311 | 312 | 308 | 310 | 245,000 |
| 2005/07/26 | 312 | 312 | 309 | 309 | 232,000 |
| 2005/07/25 | 310 | 312 | 308 | 311 | 492,000 |
| 2005/07/22 | 310 | 312 | 309 | 310 | 298,000 |
| 2005/07/21 | 308 | 313 | 308 | 310 | 469,000 |
| 2005/07/20 | 307 | 309 | 306 | 306 | 368,000 |
| 2005/07/19 | 311 | 311 | 305 | 307 | 440,000 |
| 2005/07/15 | 311 | 312 | 310 | 310 | 376,000 |
| 2005/07/14 | 312 | 316 | 311 | 313 | 352,000 |
| 2005/07/13 | 311 | 315 | 311 | 315 | 370,000 |
| 2005/07/12 | 311 | 314 | 311 | 311 | 321,000 |
| 2005/07/11 | 318 | 318 | 311 | 311 | 202,000 |
| 2005/07/08 | 311 | 315 | 311 | 313 | 151,000 |
| 2005/07/07 | 311 | 312 | 309 | 311 | 208,000 |
| 2005/07/06 | 317 | 318 | 312 | 315 | 312,000 |
| 2005/07/05 | 318 | 319 | 312 | 318 | 410,000 |
| 2005/07/04 | 319 | 321 | 319 | 320 | 222,000 |
| 2005/07/01 | 325 | 325 | 319 | 320 | 248,000 |
| 2005/06/30 | 324 | 325 | 321 | 322 | 142,000 |
| 2005/06/29 | 329 | 329 | 321 | 325 | 152,000 |
| 2005/06/28 | 325 | 327 | 323 | 327 | 171,000 |
| 2005/06/27 | 325 | 325 | 321 | 321 | 211,000 |
| 2005/06/24 | 322 | 323 | 320 | 323 | 202,000 |
| 2005/06/23 | 323 | 326 | 323 | 324 | 133,000 |
| 2005/06/22 | 325 | 327 | 323 | 323 | 213,000 |
| 2005/06/21 | 333 | 333 | 327 | 328 | 168,000 |
| 2005/06/20 | 333 | 334 | 328 | 333 | 351,000 |
| 2005/06/17 | 331 | 335 | 331 | 333 | 557,000 |
| 2005/06/16 | 330 | 334 | 328 | 331 | 439,000 |
| 2005/06/15 | 325 | 332 | 325 | 331 | 639,000 |
| 2005/06/14 | 326 | 327 | 324 | 325 | 328,000 |
| 2005/06/13 | 328 | 329 | 323 | 327 | 559,000 |
| 2005/06/10 | 324 | 336 | 318 | 328 | 3,071,000 |
| 2005/06/09 | 305 | 307 | 302 | 304 | 224,000 |
| 2005/06/08 | 306 | 307 | 301 | 303 | 249,000 |
| 2005/06/07 | 305 | 307 | 300 | 305 | 212,000 |
| 2005/06/06 | 298 | 307 | 298 | 306 | 329,000 |
| 2005/06/03 | 308 | 311 | 303 | 305 | 204,000 |
| 2005/06/02 | 312 | 318 | 308 | 309 | 281,000 |
| 2005/06/01 | 305 | 312 | 305 | 312 | 588,000 |
| 2005/05/31 | 301 | 310 | 299 | 306 | 406,000 |
| 2005/05/30 | 296 | 303 | 296 | 300 | 258,000 |
| 2005/05/27 | 294 | 299 | 292 | 299 | 470,000 |
| 2005/05/26 | 294 | 299 | 292 | 297 | 477,000 |
| 2005/05/25 | 305 | 308 | 299 | 299 | 746,000 |
| 2005/05/24 | 315 | 316 | 307 | 310 | 513,000 |
| 2005/05/23 | 322 | 325 | 318 | 325 | 673,000 |
| 2005/05/20 | 332 | 332 | 321 | 329 | 465,000 |
| 2005/05/19 | 327 | 335 | 323 | 332 | 503,000 |
| 2005/05/18 | 325 | 327 | 317 | 317 | 509,000 |
| 2005/05/17 | 333 | 337 | 323 | 324 | 425,000 |
| 2005/05/16 | 339 | 344 | 333 | 333 | 240,000 |
| 2005/05/13 | 348 | 351 | 339 | 343 | 407,000 |
| 2005/05/12 | 345 | 353 | 345 | 350 | 298,000 |
| 2005/05/11 | 350 | 352 | 346 | 347 | 276,000 |
| 2005/05/10 | 355 | 355 | 348 | 349 | 480,000 |
| 2005/05/09 | 343 | 355 | 342 | 354 | 692,000 |
| 2005/05/06 | 342 | 344 | 340 | 343 | 132,000 |
| 2005/05/02 | 340 | 343 | 337 | 340 | 229,000 |
| 2005/04/28 | 343 | 344 | 339 | 343 | 191,000 |
| 2005/04/27 | 338 | 341 | 335 | 341 | 134,000 |
| 2005/04/26 | 340 | 341 | 333 | 337 | 499,000 |
| 2005/04/25 | 337 | 347 | 335 | 345 | 398,000 |
| 2005/04/22 | 344 | 344 | 336 | 340 | 430,000 |
| 2005/04/21 | 330 | 333 | 319 | 331 | 549,000 |
| 2005/04/20 | 345 | 347 | 336 | 337 | 556,000 |
| 2005/04/19 | 335 | 344 | 334 | 341 | 572,000 |
| 2005/04/18 | 347 | 348 | 331 | 334 | 1,182,000 |
| 2005/04/15 | 355 | 356 | 351 | 356 | 1,147,000 |
| 2005/04/14 | 352 | 362 | 352 | 358 | 3,333,000 |
| 2005/04/13 | 350 | 361 | 346 | 361 | 8,026,000 |
| 2005/04/12 | 331 | 335 | 329 | 335 | 360,000 |
| 2005/04/11 | 340 | 340 | 331 | 332 | 406,000 |
| 2005/04/08 | 335 | 340 | 334 | 337 | 425,000 |
| 2005/04/07 | 340 | 340 | 331 | 335 | 375,000 |
| 2005/04/06 | 337 | 341 | 336 | 340 | 244,000 |
| 2005/04/05 | 333 | 337 | 332 | 335 | 347,000 |
| 2005/04/04 | 335 | 335 | 329 | 332 | 263,000 |
| 2005/04/01 | 329 | 334 | 327 | 332 | 317,000 |
| 2005/03/31 | 328 | 334 | 328 | 334 | 221,000 |
| 2005/03/30 | 330 | 335 | 326 | 329 | 391,000 |
| 2005/03/29 | 340 | 342 | 330 | 334 | 331,000 |
| 2005/03/28 | 341 | 345 | 338 | 345 | 263,000 |
| 2005/03/25 | 357 | 358 | 344 | 346 | 669,000 |
| 2005/03/24 | 353 | 358 | 351 | 354 | 984,000 |
| 2005/03/23 | 354 | 354 | 349 | 353 | 586,000 |
| 2005/03/22 | 351 | 353 | 350 | 352 | 615,000 |
| 2005/03/18 | 347 | 349 | 344 | 346 | 408,000 |
| 2005/03/17 | 345 | 347 | 341 | 346 | 373,000 |
| 2005/03/16 | 350 | 351 | 343 | 350 | 571,000 |
| 2005/03/15 | 353 | 357 | 346 | 348 | 1,041,000 |
| 2005/03/14 | 340 | 352 | 338 | 349 | 1,320,000 |
| 2005/03/11 | 341 | 344 | 335 | 335 | 1,090,000 |
| 2005/03/10 | 350 | 351 | 341 | 341 | 659,000 |
| 2005/03/09 | 348 | 350 | 347 | 349 | 484,000 |
| 2005/03/08 | 355 | 355 | 348 | 351 | 688,000 |
| 2005/03/07 | 357 | 362 | 355 | 355 | 683,000 |
| 2005/03/04 | 361 | 361 | 354 | 356 | 1,072,000 |
| 2005/03/03 | 358 | 365 | 353 | 360 | 1,533,000 |
| 2005/03/02 | 364 | 368 | 357 | 357 | 1,750,000 |
| 2005/03/01 | 347 | 360 | 345 | 360 | 2,515,000 |
| 2005/02/28 | 334 | 349 | 334 | 347 | 2,083,000 |
| 2005/02/25 | 334 | 336 | 330 | 332 | 716,000 |
| 2005/02/24 | 321 | 338 | 319 | 335 | 2,157,000 |
| 2005/02/23 | 325 | 326 | 314 | 316 | 683,000 |
| 2005/02/22 | 332 | 334 | 327 | 327 | 725,000 |
| 2005/02/21 | 330 | 333 | 327 | 331 | 944,000 |
| 2005/02/18 | 333 | 333 | 319 | 321 | 1,097,000 |
| 2005/02/17 | 335 | 335 | 329 | 332 | 691,000 |
| 2005/02/16 | 334 | 337 | 329 | 334 | 793,000 |
| 2005/02/15 | 329 | 336 | 329 | 332 | 492,000 |
| 2005/02/14 | 337 | 339 | 333 | 333 | 720,000 |
| 2005/02/10 | 346 | 347 | 340 | 342 | 499,000 |
| 2005/02/09 | 350 | 350 | 346 | 346 | 449,000 |
| 2005/02/08 | 347 | 353 | 347 | 349 | 486,000 |
| 2005/02/07 | 346 | 349 | 344 | 346 | 499,000 |
| 2005/02/04 | 355 | 355 | 342 | 347 | 832,000 |
| 2005/02/03 | 363 | 365 | 354 | 354 | 1,131,000 |
| 2005/02/02 | 359 | 365 | 358 | 363 | 968,000 |
| 2005/02/01 | 363 | 364 | 355 | 357 | 1,173,000 |
| 2005/01/31 | 367 | 367 | 361 | 364 | 724,000 |
| 2005/01/28 | 365 | 370 | 362 | 366 | 1,667,000 |
| 2005/01/27 | 365 | 368 | 364 | 365 | 1,075,000 |
| 2005/01/26 | 368 | 375 | 363 | 363 | 2,220,000 |
| 2005/01/25 | 373 | 378 | 369 | 370 | 4,130,000 |
| 2005/01/24 | 367 | 373 | 362 | 370 | 2,502,000 |
| 2005/01/21 | 374 | 377 | 362 | 364 | 3,969,000 |
| 2005/01/20 | 360 | 381 | 356 | 375 | 8,293,000 |
| 2005/01/19 | 350 | 362 | 350 | 358 | 3,427,000 |
| 2005/01/18 | 349 | 354 | 347 | 349 | 894,000 |
| 2005/01/17 | 349 | 357 | 344 | 351 | 2,647,000 |
| 2005/01/14 | 357 | 359 | 347 | 350 | 2,576,000 |
| 2005/01/13 | 366 | 368 | 357 | 362 | 6,412,000 |
| 2005/01/12 | 345 | 372 | 339 | 361 | 10,738,000 |
| 2005/01/11 | 351 | 352 | 343 | 345 | 2,129,000 |
| 2005/01/07 | 358 | 359 | 351 | 354 | 1,873,000 |
| 2005/01/06 | 356 | 364 | 351 | 358 | 3,112,000 |
| 2005/01/05 | 354 | 371 | 351 | 359 | 8,745,000 |
| 2005/01/04 | 350 | 360 | 340 | 359 | 8,058,000 |