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 |
|---|---|---|---|---|---|
| 2006/12/29 | 304 | 304 | 298 | 299 | 243,000 |
| 2006/12/28 | 295 | 302 | 293 | 301 | 601,000 |
| 2006/12/27 | 295 | 296 | 292 | 295 | 347,000 |
| 2006/12/26 | 281 | 291 | 278 | 290 | 559,000 |
| 2006/12/25 | 294 | 294 | 282 | 284 | 568,000 |
| 2006/12/22 | 287 | 295 | 286 | 294 | 603,000 |
| 2006/12/21 | 290 | 292 | 287 | 287 | 169,000 |
| 2006/12/20 | 281 | 291 | 281 | 291 | 449,000 |
| 2006/12/19 | 284 | 286 | 281 | 281 | 239,000 |
| 2006/12/18 | 291 | 294 | 287 | 288 | 205,000 |
| 2006/12/15 | 292 | 294 | 291 | 292 | 338,000 |
| 2006/12/14 | 291 | 292 | 289 | 289 | 171,000 |
| 2006/12/13 | 285 | 290 | 284 | 290 | 318,000 |
| 2006/12/12 | 288 | 289 | 285 | 286 | 261,000 |
| 2006/12/11 | 284 | 287 | 281 | 287 | 255,000 |
| 2006/12/08 | 279 | 287 | 279 | 284 | 719,000 |
| 2006/12/07 | 281 | 283 | 279 | 282 | 375,000 |
| 2006/12/06 | 282 | 283 | 279 | 281 | 378,000 |
| 2006/12/05 | 282 | 283 | 278 | 279 | 546,000 |
| 2006/12/04 | 278 | 283 | 277 | 279 | 717,000 |
| 2006/12/01 | 273 | 274 | 270 | 271 | 385,000 |
| 2006/11/30 | 270 | 276 | 270 | 276 | 444,000 |
| 2006/11/29 | 265 | 272 | 264 | 269 | 373,000 |
| 2006/11/28 | 249 | 266 | 249 | 266 | 476,000 |
| 2006/11/27 | 248 | 258 | 248 | 258 | 359,000 |
| 2006/11/24 | 250 | 251 | 244 | 248 | 341,000 |
| 2006/11/22 | 244 | 256 | 239 | 255 | 343,000 |
| 2006/11/21 | 254 | 257 | 247 | 247 | 456,000 |
| 2006/11/20 | 269 | 270 | 249 | 249 | 513,000 |
| 2006/11/17 | 271 | 275 | 269 | 269 | 429,000 |
| 2006/11/16 | 267 | 272 | 267 | 268 | 198,000 |
| 2006/11/15 | 277 | 277 | 268 | 268 | 319,000 |
| 2006/11/14 | 271 | 279 | 270 | 275 | 482,000 |
| 2006/11/13 | 278 | 278 | 265 | 270 | 492,000 |
| 2006/11/10 | 280 | 282 | 279 | 280 | 373,000 |
| 2006/11/09 | 285 | 285 | 281 | 282 | 448,000 |
| 2006/11/08 | 286 | 287 | 282 | 284 | 272,000 |
| 2006/11/07 | 288 | 290 | 286 | 287 | 157,000 |
| 2006/11/06 | 285 | 288 | 283 | 287 | 187,000 |
| 2006/11/02 | 289 | 290 | 286 | 289 | 194,000 |
| 2006/11/01 | 286 | 293 | 285 | 292 | 546,000 |
| 2006/10/31 | 285 | 286 | 283 | 284 | 232,000 |
| 2006/10/30 | 288 | 289 | 283 | 284 | 536,000 |
| 2006/10/27 | 295 | 296 | 290 | 291 | 315,000 |
| 2006/10/26 | 287 | 298 | 286 | 298 | 1,207,000 |
| 2006/10/25 | 281 | 287 | 277 | 283 | 1,432,000 |
| 2006/10/24 | 297 | 297 | 294 | 294 | 303,000 |
| 2006/10/23 | 298 | 298 | 293 | 295 | 500,000 |
| 2006/10/20 | 300 | 302 | 297 | 298 | 299,000 |
| 2006/10/19 | 297 | 301 | 296 | 299 | 512,000 |
| 2006/10/18 | 292 | 295 | 292 | 295 | 326,000 |
| 2006/10/17 | 302 | 302 | 291 | 294 | 912,000 |
| 2006/10/16 | 297 | 300 | 296 | 297 | 562,000 |
| 2006/10/13 | 293 | 298 | 290 | 297 | 758,000 |
| 2006/10/12 | 280 | 286 | 276 | 285 | 447,000 |
| 2006/10/11 | 293 | 294 | 280 | 281 | 508,000 |
| 2006/10/10 | 298 | 301 | 293 | 293 | 382,000 |
| 2006/10/06 | 304 | 304 | 298 | 299 | 316,000 |
| 2006/10/05 | 301 | 303 | 298 | 302 | 600,000 |
| 2006/10/04 | 306 | 308 | 295 | 296 | 626,000 |
| 2006/10/03 | 304 | 315 | 304 | 306 | 1,312,000 |
| 2006/10/02 | 302 | 304 | 299 | 301 | 303,000 |
| 2006/09/29 | 297 | 302 | 294 | 298 | 338,000 |
| 2006/09/28 | 298 | 299 | 294 | 297 | 270,000 |
| 2006/09/27 | 293 | 297 | 290 | 297 | 407,000 |
| 2006/09/26 | 294 | 297 | 292 | 293 | 211,000 |
| 2006/09/25 | 297 | 298 | 288 | 293 | 795,000 |
| 2006/09/22 | 295 | 299 | 295 | 296 | 334,000 |
| 2006/09/21 | 303 | 304 | 294 | 297 | 644,000 |
| 2006/09/20 | 308 | 308 | 300 | 302 | 840,000 |
| 2006/09/19 | 310 | 312 | 309 | 309 | 218,000 |
| 2006/09/15 | 315 | 315 | 307 | 311 | 511,000 |
| 2006/09/14 | 313 | 317 | 311 | 317 | 424,000 |
| 2006/09/13 | 324 | 326 | 311 | 311 | 462,000 |
| 2006/09/12 | 325 | 328 | 317 | 317 | 886,000 |
| 2006/09/11 | 341 | 341 | 326 | 326 | 798,000 |
| 2006/09/08 | 326 | 339 | 326 | 338 | 964,000 |
| 2006/09/07 | 329 | 332 | 325 | 325 | 408,000 |
| 2006/09/06 | 336 | 343 | 329 | 331 | 1,151,000 |
| 2006/09/05 | 325 | 334 | 323 | 334 | 802,000 |
| 2006/09/04 | 325 | 325 | 322 | 322 | 385,000 |
| 2006/09/01 | 316 | 321 | 315 | 320 | 307,000 |
| 2006/08/31 | 316 | 318 | 312 | 315 | 552,000 |
| 2006/08/30 | 325 | 325 | 314 | 315 | 593,000 |
| 2006/08/29 | 324 | 326 | 322 | 325 | 422,000 |
| 2006/08/28 | 331 | 332 | 323 | 323 | 524,000 |
| 2006/08/25 | 333 | 336 | 326 | 329 | 695,000 |
| 2006/08/24 | 332 | 336 | 328 | 332 | 590,000 |
| 2006/08/23 | 334 | 338 | 333 | 333 | 791,000 |
| 2006/08/22 | 331 | 334 | 328 | 332 | 387,000 |
| 2006/08/21 | 331 | 338 | 328 | 330 | 1,148,000 |
| 2006/08/18 | 326 | 329 | 323 | 328 | 775,000 |
| 2006/08/17 | 325 | 331 | 322 | 326 | 883,000 |
| 2006/08/16 | 324 | 328 | 319 | 323 | 587,000 |
| 2006/08/15 | 320 | 322 | 318 | 320 | 481,000 |
| 2006/08/14 | 318 | 318 | 313 | 317 | 400,000 |
| 2006/08/11 | 324 | 324 | 315 | 317 | 445,000 |
| 2006/08/10 | 319 | 326 | 316 | 322 | 745,000 |
| 2006/08/09 | 319 | 320 | 313 | 320 | 507,000 |
| 2006/08/08 | 313 | 323 | 312 | 322 | 611,000 |
| 2006/08/07 | 325 | 327 | 315 | 315 | 825,000 |
| 2006/08/04 | 331 | 339 | 326 | 330 | 774,000 |
| 2006/08/03 | 342 | 345 | 332 | 333 | 1,148,000 |
| 2006/08/02 | 329 | 345 | 329 | 345 | 1,178,000 |
| 2006/08/01 | 327 | 336 | 326 | 330 | 1,155,000 |
| 2006/07/31 | 330 | 332 | 324 | 327 | 822,000 |
| 2006/07/28 | 313 | 327 | 309 | 326 | 1,301,000 |
| 2006/07/27 | 319 | 319 | 306 | 312 | 2,339,000 |
| 2006/07/26 | 307 | 323 | 307 | 319 | 2,216,000 |
| 2006/07/25 | 298 | 308 | 298 | 303 | 458,000 |
| 2006/07/24 | 298 | 307 | 291 | 295 | 338,000 |
| 2006/07/21 | 297 | 303 | 297 | 301 | 153,000 |
| 2006/07/20 | 304 | 307 | 299 | 307 | 264,000 |
| 2006/07/19 | 293 | 297 | 292 | 294 | 374,000 |
| 2006/07/18 | 310 | 310 | 284 | 292 | 490,000 |
| 2006/07/14 | 320 | 322 | 313 | 313 | 270,000 |
| 2006/07/13 | 321 | 329 | 321 | 324 | 321,000 |
| 2006/07/12 | 333 | 333 | 326 | 327 | 261,000 |
| 2006/07/11 | 334 | 336 | 330 | 332 | 368,000 |
| 2006/07/10 | 333 | 333 | 322 | 330 | 402,000 |
| 2006/07/07 | 330 | 331 | 326 | 326 | 214,000 |
| 2006/07/06 | 327 | 328 | 324 | 325 | 153,000 |
| 2006/07/05 | 324 | 328 | 322 | 327 | 245,000 |
| 2006/07/04 | 329 | 331 | 325 | 327 | 233,000 |
| 2006/07/03 | 323 | 329 | 323 | 326 | 238,000 |
| 2006/06/30 | 323 | 327 | 320 | 321 | 230,000 |
| 2006/06/29 | 314 | 324 | 314 | 319 | 311,000 |
| 2006/06/28 | 315 | 316 | 313 | 315 | 195,000 |
| 2006/06/27 | 320 | 324 | 318 | 320 | 521,000 |
| 2006/06/26 | 315 | 319 | 312 | 318 | 174,000 |
| 2006/06/23 | 315 | 318 | 311 | 317 | 522,000 |
| 2006/06/22 | 317 | 323 | 315 | 319 | 638,000 |
| 2006/06/21 | 324 | 324 | 316 | 316 | 427,000 |
| 2006/06/20 | 333 | 333 | 320 | 323 | 791,000 |
| 2006/06/19 | 328 | 336 | 327 | 332 | 545,000 |
| 2006/06/16 | 344 | 344 | 331 | 333 | 487,000 |
| 2006/06/15 | 327 | 332 | 319 | 324 | 767,000 |
| 2006/06/14 | 312 | 322 | 312 | 317 | 695,000 |
| 2006/06/13 | 313 | 318 | 311 | 312 | 396,000 |
| 2006/06/12 | 309 | 319 | 307 | 317 | 1,172,000 |
| 2006/06/09 | 304 | 314 | 302 | 313 | 1,177,000 |
| 2006/06/08 | 301 | 315 | 300 | 309 | 1,058,000 |
| 2006/06/07 | 338 | 346 | 317 | 321 | 784,000 |
| 2006/06/06 | 337 | 350 | 337 | 337 | 515,000 |
| 2006/06/05 | 360 | 365 | 354 | 357 | 490,000 |
| 2006/06/02 | 353 | 359 | 326 | 359 | 1,112,000 |
| 2006/06/01 | 373 | 373 | 354 | 358 | 453,000 |
| 2006/05/31 | 360 | 369 | 358 | 363 | 458,000 |
| 2006/05/30 | 386 | 388 | 375 | 378 | 693,000 |
| 2006/05/29 | 391 | 395 | 387 | 388 | 390,000 |
| 2006/05/26 | 392 | 396 | 387 | 395 | 507,000 |
| 2006/05/25 | 391 | 394 | 384 | 387 | 434,000 |
| 2006/05/24 | 386 | 396 | 386 | 392 | 797,000 |
| 2006/05/23 | 393 | 405 | 386 | 388 | 650,000 |
| 2006/05/22 | 408 | 416 | 405 | 407 | 744,000 |
| 2006/05/19 | 399 | 407 | 392 | 404 | 964,000 |
| 2006/05/18 | 381 | 399 | 378 | 394 | 797,000 |
| 2006/05/17 | 379 | 387 | 378 | 386 | 714,000 |
| 2006/05/16 | 394 | 398 | 377 | 378 | 860,000 |
| 2006/05/15 | 393 | 399 | 388 | 393 | 711,000 |
| 2006/05/12 | 404 | 405 | 391 | 401 | 547,000 |
| 2006/05/11 | 408 | 417 | 408 | 414 | 444,000 |
| 2006/05/10 | 417 | 420 | 410 | 413 | 818,000 |
| 2006/05/09 | 425 | 425 | 418 | 418 | 880,000 |
| 2006/05/08 | 413 | 426 | 412 | 425 | 1,433,000 |
| 2006/05/02 | 408 | 412 | 406 | 410 | 599,000 |
| 2006/05/01 | 409 | 410 | 406 | 408 | 487,000 |
| 2006/04/28 | 405 | 413 | 403 | 412 | 732,000 |
| 2006/04/27 | 403 | 413 | 402 | 409 | 1,310,000 |
| 2006/04/26 | 402 | 404 | 397 | 404 | 620,000 |
| 2006/04/25 | 402 | 409 | 398 | 405 | 776,000 |
| 2006/04/24 | 401 | 405 | 391 | 394 | 726,000 |
| 2006/04/21 | 413 | 415 | 408 | 411 | 979,000 |
| 2006/04/20 | 418 | 421 | 411 | 418 | 1,383,000 |
| 2006/04/19 | 412 | 423 | 410 | 421 | 1,998,000 |
| 2006/04/18 | 393 | 408 | 388 | 407 | 978,000 |
| 2006/04/17 | 413 | 413 | 394 | 397 | 1,163,000 |
| 2006/04/14 | 420 | 425 | 409 | 413 | 1,805,000 |
| 2006/04/13 | 411 | 428 | 410 | 422 | 3,096,000 |
| 2006/04/12 | 408 | 417 | 404 | 409 | 1,476,000 |
| 2006/04/11 | 418 | 418 | 405 | 409 | 687,000 |
| 2006/04/10 | 411 | 421 | 408 | 417 | 1,897,000 |
| 2006/04/07 | 404 | 410 | 400 | 408 | 1,308,000 |
| 2006/04/06 | 404 | 407 | 398 | 401 | 962,000 |
| 2006/04/05 | 421 | 424 | 396 | 403 | 1,961,000 |
| 2006/04/04 | 413 | 429 | 413 | 421 | 2,658,000 |
| 2006/04/03 | 414 | 415 | 405 | 412 | 892,000 |
| 2006/03/31 | 417 | 424 | 416 | 416 | 1,037,000 |
| 2006/03/30 | 423 | 424 | 415 | 415 | 1,286,000 |
| 2006/03/29 | 433 | 436 | 419 | 422 | 4,148,000 |
| 2006/03/28 | 405 | 434 | 405 | 428 | 7,791,000 |
| 2006/03/27 | 402 | 414 | 398 | 408 | 2,364,000 |
| 2006/03/24 | 401 | 402 | 390 | 397 | 1,187,000 |
| 2006/03/23 | 413 | 413 | 392 | 401 | 2,139,000 |
| 2006/03/22 | 386 | 426 | 386 | 415 | 5,558,000 |
| 2006/03/20 | 385 | 387 | 380 | 385 | 494,000 |
| 2006/03/17 | 382 | 383 | 374 | 380 | 807,000 |
| 2006/03/16 | 394 | 394 | 377 | 378 | 1,338,000 |
| 2006/03/15 | 378 | 391 | 373 | 389 | 1,567,000 |
| 2006/03/14 | 384 | 384 | 372 | 374 | 988,000 |
| 2006/03/13 | 385 | 386 | 378 | 382 | 1,057,000 |
| 2006/03/10 | 386 | 393 | 378 | 380 | 3,690,000 |
| 2006/03/09 | 388 | 413 | 387 | 406 | 2,547,000 |
| 2006/03/08 | 377 | 393 | 374 | 388 | 1,424,000 |
| 2006/03/07 | 386 | 386 | 368 | 372 | 1,058,000 |
| 2006/03/06 | 379 | 381 | 364 | 381 | 1,110,000 |
| 2006/03/03 | 384 | 402 | 374 | 381 | 1,730,000 |
| 2006/03/02 | 402 | 414 | 388 | 389 | 1,748,000 |
| 2006/03/01 | 393 | 404 | 391 | 397 | 1,565,000 |
| 2006/02/28 | 421 | 422 | 401 | 408 | 1,192,000 |
| 2006/02/27 | 433 | 440 | 415 | 417 | 2,232,000 |
| 2006/02/24 | 405 | 431 | 400 | 428 | 3,543,000 |
| 2006/02/23 | 392 | 409 | 391 | 407 | 2,231,000 |
| 2006/02/22 | 379 | 394 | 371 | 387 | 3,192,000 |
| 2006/02/21 | 345 | 370 | 338 | 370 | 3,671,000 |
| 2006/02/20 | 367 | 367 | 323 | 325 | 3,163,000 |
| 2006/02/17 | 406 | 409 | 363 | 370 | 2,974,000 |
| 2006/02/16 | 410 | 418 | 393 | 403 | 3,527,000 |
| 2006/02/15 | 442 | 443 | 407 | 420 | 5,006,000 |
| 2006/02/14 | 403 | 436 | 391 | 432 | 2,375,000 |
| 2006/02/13 | 458 | 458 | 397 | 407 | 2,809,000 |
| 2006/02/10 | 477 | 480 | 443 | 466 | 2,736,000 |
| 2006/02/09 | 502 | 510 | 474 | 482 | 3,167,000 |
| 2006/02/08 | 517 | 521 | 497 | 504 | 2,236,000 |
| 2006/02/07 | 521 | 528 | 515 | 518 | 2,124,000 |
| 2006/02/06 | 505 | 527 | 503 | 527 | 4,209,000 |
| 2006/02/03 | 496 | 508 | 496 | 500 | 2,707,000 |
| 2006/02/02 | 511 | 525 | 495 | 501 | 5,615,000 |
| 2006/02/01 | 507 | 514 | 495 | 510 | 10,553,000 |
| 2006/01/31 | 469 | 513 | 469 | 510 | 8,037,000 |
| 2006/01/30 | 478 | 508 | 470 | 474 | 9,359,000 |
| 2006/01/27 | 436 | 484 | 430 | 479 | 10,827,000 |
| 2006/01/26 | 419 | 446 | 417 | 438 | 7,957,000 |
| 2006/01/25 | 384 | 412 | 379 | 411 | 2,405,000 |
| 2006/01/24 | 352 | 384 | 352 | 383 | 662,000 |
| 2006/01/23 | 370 | 371 | 356 | 357 | 520,000 |
| 2006/01/20 | 361 | 367 | 355 | 363 | 493,000 |
| 2006/01/19 | 336 | 358 | 336 | 355 | 322,000 |
| 2006/01/18 | 360 | 362 | 330 | 341 | 555,000 |
| 2006/01/17 | 371 | 372 | 362 | 362 | 271,000 |
| 2006/01/16 | 373 | 377 | 371 | 375 | 270,000 |
| 2006/01/13 | 378 | 379 | 370 | 370 | 261,000 |
| 2006/01/12 | 377 | 377 | 369 | 375 | 293,000 |
| 2006/01/11 | 383 | 383 | 370 | 374 | 595,000 |
| 2006/01/10 | 387 | 393 | 383 | 383 | 489,000 |
| 2006/01/06 | 381 | 385 | 377 | 383 | 606,000 |
| 2006/01/05 | 380 | 388 | 376 | 376 | 813,000 |
| 2006/01/04 | 382 | 382 | 374 | 378 | 281,000 |