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 |
|---|---|---|---|---|---|
| 2008/12/30 | 58 | 59 | 57 | 59 | 93,000 |
| 2008/12/29 | 59 | 59 | 57 | 58 | 213,000 |
| 2008/12/26 | 57 | 58 | 56 | 58 | 256,000 |
| 2008/12/25 | 56 | 57 | 55 | 56 | 191,000 |
| 2008/12/24 | 53 | 60 | 53 | 56 | 1,042,000 |
| 2008/12/22 | 54 | 55 | 53 | 53 | 399,000 |
| 2008/12/19 | 54 | 56 | 54 | 54 | 280,000 |
| 2008/12/18 | 55 | 55 | 54 | 54 | 232,000 |
| 2008/12/17 | 56 | 56 | 55 | 56 | 398,000 |
| 2008/12/16 | 57 | 58 | 55 | 55 | 413,000 |
| 2008/12/15 | 56 | 58 | 54 | 57 | 797,000 |
| 2008/12/12 | 58 | 59 | 57 | 57 | 394,000 |
| 2008/12/11 | 58 | 59 | 57 | 59 | 222,000 |
| 2008/12/10 | 59 | 60 | 57 | 59 | 595,000 |
| 2008/12/09 | 61 | 61 | 59 | 60 | 231,000 |
| 2008/12/08 | 56 | 59 | 56 | 59 | 508,000 |
| 2008/12/05 | 59 | 60 | 56 | 56 | 995,000 |
| 2008/12/04 | 61 | 62 | 60 | 60 | 143,000 |
| 2008/12/03 | 62 | 63 | 60 | 61 | 209,000 |
| 2008/12/02 | 62 | 62 | 61 | 61 | 223,000 |
| 2008/12/01 | 63 | 64 | 63 | 64 | 173,000 |
| 2008/11/28 | 62 | 63 | 61 | 62 | 207,000 |
| 2008/11/27 | 62 | 63 | 61 | 62 | 115,000 |
| 2008/11/26 | 62 | 62 | 61 | 62 | 186,000 |
| 2008/11/25 | 64 | 67 | 60 | 60 | 613,000 |
| 2008/11/21 | 60 | 63 | 60 | 62 | 353,000 |
| 2008/11/20 | 63 | 64 | 60 | 60 | 250,000 |
| 2008/11/19 | 65 | 66 | 63 | 64 | 245,000 |
| 2008/11/18 | 64 | 67 | 64 | 64 | 195,000 |
| 2008/11/17 | 64 | 66 | 62 | 64 | 331,000 |
| 2008/11/14 | 70 | 70 | 64 | 64 | 531,000 |
| 2008/11/13 | 66 | 69 | 65 | 67 | 538,000 |
| 2008/11/12 | 70 | 71 | 67 | 69 | 777,000 |
| 2008/11/11 | 78 | 78 | 75 | 75 | 266,000 |
| 2008/11/10 | 78 | 80 | 76 | 78 | 674,000 |
| 2008/11/07 | 75 | 78 | 73 | 78 | 1,259,000 |
| 2008/11/06 | 75 | 84 | 71 | 80 | 3,410,000 |
| 2008/11/05 | 71 | 74 | 70 | 74 | 739,000 |
| 2008/11/04 | 67 | 69 | 67 | 69 | 452,000 |
| 2008/10/31 | 66 | 67 | 64 | 66 | 488,000 |
| 2008/10/30 | 61 | 67 | 61 | 67 | 701,000 |
| 2008/10/29 | 64 | 67 | 60 | 62 | 803,000 |
| 2008/10/28 | 56 | 59 | 55 | 59 | 578,000 |
| 2008/10/27 | 57 | 60 | 56 | 56 | 672,000 |
| 2008/10/24 | 61 | 61 | 57 | 58 | 853,000 |
| 2008/10/23 | 60 | 62 | 59 | 62 | 1,001,000 |
| 2008/10/22 | 66 | 66 | 63 | 63 | 867,000 |
| 2008/10/21 | 69 | 69 | 65 | 68 | 923,000 |
| 2008/10/20 | 62 | 66 | 62 | 66 | 573,000 |
| 2008/10/17 | 69 | 69 | 61 | 61 | 776,000 |
| 2008/10/16 | 63 | 67 | 63 | 65 | 593,000 |
| 2008/10/15 | 75 | 75 | 70 | 71 | 609,000 |
| 2008/10/14 | 77 | 77 | 69 | 77 | 879,000 |
| 2008/10/10 | 57 | 59 | 55 | 57 | 802,000 |
| 2008/10/09 | 56 | 62 | 56 | 59 | 995,000 |
| 2008/10/08 | 60 | 63 | 56 | 57 | 1,249,000 |
| 2008/10/07 | 58 | 65 | 57 | 63 | 1,023,000 |
| 2008/10/06 | 75 | 75 | 66 | 67 | 826,000 |
| 2008/10/03 | 79 | 80 | 74 | 75 | 833,000 |
| 2008/10/02 | 84 | 84 | 80 | 81 | 608,000 |
| 2008/10/01 | 87 | 88 | 84 | 86 | 356,000 |
| 2008/09/30 | 79 | 86 | 78 | 86 | 812,000 |
| 2008/09/29 | 89 | 90 | 85 | 85 | 473,000 |
| 2008/09/26 | 94 | 94 | 88 | 88 | 825,000 |
| 2008/09/25 | 95 | 96 | 92 | 93 | 599,000 |
| 2008/09/24 | 98 | 101 | 94 | 96 | 1,290,000 |
| 2008/09/22 | 110 | 110 | 97 | 97 | 4,341,000 |
| 2008/09/19 | 93 | 94 | 91 | 92 | 455,000 |
| 2008/09/18 | 90 | 95 | 89 | 90 | 495,000 |
| 2008/09/17 | 88 | 96 | 87 | 95 | 735,000 |
| 2008/09/16 | 85 | 88 | 81 | 88 | 617,000 |
| 2008/09/12 | 90 | 91 | 87 | 90 | 436,000 |
| 2008/09/11 | 89 | 90 | 89 | 89 | 191,000 |
| 2008/09/10 | 87 | 92 | 87 | 90 | 391,000 |
| 2008/09/09 | 96 | 96 | 88 | 90 | 465,000 |
| 2008/09/08 | 91 | 97 | 91 | 96 | 353,000 |
| 2008/09/05 | 88 | 90 | 86 | 90 | 579,000 |
| 2008/09/04 | 98 | 98 | 92 | 93 | 592,000 |
| 2008/09/03 | 100 | 101 | 97 | 97 | 373,000 |
| 2008/09/02 | 101 | 101 | 100 | 100 | 390,000 |
| 2008/09/01 | 104 | 105 | 103 | 103 | 229,000 |
| 2008/08/29 | 105 | 106 | 104 | 105 | 264,000 |
| 2008/08/28 | 106 | 106 | 103 | 104 | 255,000 |
| 2008/08/27 | 109 | 109 | 104 | 106 | 389,000 |
| 2008/08/26 | 109 | 109 | 108 | 109 | 56,000 |
| 2008/08/25 | 108 | 111 | 108 | 109 | 184,000 |
| 2008/08/22 | 108 | 108 | 106 | 107 | 167,000 |
| 2008/08/21 | 106 | 108 | 105 | 107 | 233,000 |
| 2008/08/20 | 104 | 106 | 104 | 106 | 181,000 |
| 2008/08/19 | 106 | 107 | 104 | 104 | 219,000 |
| 2008/08/18 | 107 | 110 | 104 | 109 | 177,000 |
| 2008/08/15 | 106 | 108 | 105 | 106 | 111,000 |
| 2008/08/14 | 106 | 107 | 105 | 106 | 316,000 |
| 2008/08/13 | 108 | 108 | 105 | 105 | 298,000 |
| 2008/08/12 | 109 | 110 | 107 | 107 | 208,000 |
| 2008/08/11 | 109 | 111 | 108 | 110 | 297,000 |
| 2008/08/08 | 111 | 111 | 106 | 108 | 698,000 |
| 2008/08/07 | 113 | 114 | 112 | 112 | 305,000 |
| 2008/08/06 | 115 | 116 | 113 | 113 | 547,000 |
| 2008/08/05 | 115 | 116 | 112 | 113 | 432,000 |
| 2008/08/04 | 123 | 124 | 117 | 117 | 596,000 |
| 2008/08/01 | 128 | 130 | 123 | 123 | 554,000 |
| 2008/07/31 | 131 | 132 | 127 | 129 | 435,000 |
| 2008/07/30 | 128 | 131 | 128 | 131 | 332,000 |
| 2008/07/29 | 128 | 128 | 126 | 126 | 282,000 |
| 2008/07/28 | 131 | 132 | 129 | 129 | 414,000 |
| 2008/07/25 | 132 | 132 | 130 | 130 | 293,000 |
| 2008/07/24 | 132 | 138 | 132 | 132 | 1,052,000 |
| 2008/07/23 | 131 | 133 | 130 | 132 | 253,000 |
| 2008/07/22 | 127 | 132 | 127 | 130 | 232,000 |
| 2008/07/18 | 130 | 132 | 126 | 127 | 245,000 |
| 2008/07/17 | 129 | 130 | 128 | 130 | 212,000 |
| 2008/07/16 | 126 | 128 | 125 | 126 | 159,000 |
| 2008/07/15 | 130 | 131 | 126 | 127 | 392,000 |
| 2008/07/14 | 132 | 134 | 130 | 130 | 237,000 |
| 2008/07/11 | 131 | 132 | 130 | 131 | 286,000 |
| 2008/07/10 | 130 | 132 | 130 | 131 | 208,000 |
| 2008/07/09 | 133 | 134 | 130 | 130 | 498,000 |
| 2008/07/08 | 137 | 137 | 130 | 130 | 697,000 |
| 2008/07/07 | 132 | 137 | 132 | 137 | 554,000 |
| 2008/07/04 | 132 | 133 | 130 | 130 | 331,000 |
| 2008/07/03 | 131 | 131 | 129 | 130 | 435,000 |
| 2008/07/02 | 133 | 135 | 131 | 134 | 373,000 |
| 2008/07/01 | 131 | 136 | 131 | 134 | 467,000 |
| 2008/06/30 | 135 | 138 | 129 | 133 | 870,000 |
| 2008/06/27 | 140 | 142 | 138 | 138 | 330,000 |
| 2008/06/26 | 141 | 144 | 140 | 143 | 271,000 |
| 2008/06/25 | 144 | 145 | 140 | 143 | 544,000 |
| 2008/06/24 | 140 | 144 | 138 | 144 | 437,000 |
| 2008/06/23 | 136 | 139 | 136 | 138 | 267,000 |
| 2008/06/20 | 140 | 141 | 140 | 140 | 316,000 |
| 2008/06/19 | 145 | 145 | 140 | 140 | 420,000 |
| 2008/06/18 | 145 | 147 | 145 | 145 | 312,000 |
| 2008/06/17 | 148 | 148 | 146 | 146 | 267,000 |
| 2008/06/16 | 150 | 151 | 147 | 149 | 479,000 |
| 2008/06/13 | 144 | 149 | 144 | 148 | 697,000 |
| 2008/06/12 | 147 | 147 | 142 | 143 | 794,000 |
| 2008/06/11 | 150 | 152 | 149 | 149 | 890,000 |
| 2008/06/10 | 156 | 159 | 154 | 155 | 354,000 |
| 2008/06/09 | 155 | 157 | 153 | 156 | 524,000 |
| 2008/06/06 | 170 | 170 | 159 | 161 | 1,218,000 |
| 2008/06/05 | 156 | 164 | 154 | 164 | 916,000 |
| 2008/06/04 | 150 | 156 | 150 | 156 | 796,000 |
| 2008/06/03 | 153 | 155 | 152 | 153 | 608,000 |
| 2008/06/02 | 159 | 160 | 155 | 157 | 575,000 |
| 2008/05/30 | 153 | 155 | 151 | 155 | 692,000 |
| 2008/05/29 | 152 | 154 | 146 | 152 | 878,000 |
| 2008/05/28 | 155 | 159 | 153 | 153 | 1,280,000 |
| 2008/05/27 | 155 | 157 | 154 | 155 | 482,000 |
| 2008/05/26 | 159 | 160 | 157 | 157 | 533,000 |
| 2008/05/23 | 164 | 165 | 161 | 161 | 751,000 |
| 2008/05/22 | 154 | 163 | 151 | 161 | 1,065,000 |
| 2008/05/21 | 160 | 160 | 156 | 158 | 1,126,000 |
| 2008/05/20 | 165 | 165 | 160 | 162 | 1,348,000 |
| 2008/05/19 | 154 | 163 | 153 | 161 | 1,999,000 |
| 2008/05/16 | 149 | 160 | 147 | 153 | 5,224,000 |
| 2008/05/15 | 147 | 148 | 144 | 148 | 1,129,000 |
| 2008/05/14 | 143 | 147 | 141 | 146 | 1,553,000 |
| 2008/05/13 | 139 | 143 | 138 | 141 | 1,080,000 |
| 2008/05/12 | 139 | 141 | 136 | 141 | 809,000 |
| 2008/05/09 | 145 | 147 | 141 | 141 | 1,248,000 |
| 2008/05/08 | 140 | 145 | 138 | 144 | 1,788,000 |
| 2008/05/07 | 140 | 140 | 137 | 140 | 1,202,000 |
| 2008/05/02 | 137 | 137 | 134 | 137 | 838,000 |
| 2008/05/01 | 139 | 141 | 133 | 135 | 1,363,000 |
| 2008/04/30 | 130 | 137 | 130 | 135 | 1,866,000 |
| 2008/04/28 | 128 | 131 | 127 | 130 | 1,377,000 |
| 2008/04/25 | 127 | 129 | 125 | 125 | 974,000 |
| 2008/04/24 | 129 | 130 | 125 | 126 | 1,465,000 |
| 2008/04/23 | 123 | 130 | 122 | 129 | 2,702,000 |
| 2008/04/22 | 121 | 123 | 121 | 122 | 385,000 |
| 2008/04/21 | 124 | 124 | 121 | 122 | 778,000 |
| 2008/04/18 | 122 | 122 | 118 | 119 | 787,000 |
| 2008/04/17 | 123 | 126 | 121 | 122 | 2,198,000 |
| 2008/04/16 | 118 | 119 | 116 | 119 | 808,000 |
| 2008/04/15 | 115 | 118 | 114 | 118 | 1,182,000 |
| 2008/04/14 | 114 | 116 | 113 | 116 | 1,499,000 |
| 2008/04/11 | 116 | 121 | 114 | 119 | 2,216,000 |
| 2008/04/10 | 115 | 115 | 111 | 112 | 1,678,000 |
| 2008/04/09 | 120 | 121 | 115 | 116 | 1,851,000 |
| 2008/04/08 | 121 | 123 | 119 | 120 | 1,632,000 |
| 2008/04/07 | 119 | 123 | 117 | 118 | 2,278,000 |
| 2008/04/04 | 126 | 129 | 121 | 123 | 2,852,000 |
| 2008/04/03 | 134 | 137 | 128 | 130 | 3,074,000 |
| 2008/04/02 | 131 | 139 | 130 | 135 | 5,385,000 |
| 2008/04/01 | 128 | 129 | 123 | 126 | 2,299,000 |
| 2008/03/31 | 121 | 134 | 121 | 128 | 4,374,000 |
| 2008/03/28 | 128 | 129 | 121 | 122 | 4,017,000 |
| 2008/03/27 | 113 | 133 | 112 | 131 | 3,380,000 |
| 2008/03/26 | 111 | 114 | 110 | 112 | 486,000 |
| 2008/03/25 | 116 | 117 | 112 | 114 | 735,000 |
| 2008/03/24 | 115 | 118 | 114 | 115 | 962,000 |
| 2008/03/21 | 110 | 117 | 110 | 115 | 1,523,000 |
| 2008/03/19 | 108 | 115 | 106 | 107 | 1,558,000 |
| 2008/03/18 | 107 | 109 | 103 | 104 | 981,000 |
| 2008/03/17 | 108 | 110 | 104 | 107 | 1,148,000 |
| 2008/03/14 | 116 | 117 | 110 | 111 | 1,124,000 |
| 2008/03/13 | 123 | 123 | 115 | 117 | 1,312,000 |
| 2008/03/12 | 125 | 127 | 121 | 123 | 1,606,000 |
| 2008/03/11 | 120 | 124 | 116 | 120 | 1,331,000 |
| 2008/03/10 | 136 | 137 | 122 | 123 | 1,114,000 |
| 2008/03/07 | 140 | 140 | 137 | 138 | 592,000 |
| 2008/03/06 | 138 | 143 | 138 | 140 | 502,000 |
| 2008/03/05 | 141 | 141 | 137 | 137 | 606,000 |
| 2008/03/04 | 142 | 145 | 138 | 141 | 600,000 |
| 2008/03/03 | 141 | 143 | 138 | 138 | 1,238,000 |
| 2008/02/29 | 147 | 148 | 143 | 145 | 720,000 |
| 2008/02/28 | 144 | 148 | 143 | 148 | 1,050,000 |
| 2008/02/27 | 145 | 146 | 142 | 144 | 898,000 |
| 2008/02/26 | 146 | 148 | 143 | 143 | 1,043,000 |
| 2008/02/25 | 144 | 146 | 141 | 145 | 1,935,000 |
| 2008/02/22 | 148 | 154 | 145 | 148 | 1,042,000 |
| 2008/02/21 | 153 | 155 | 148 | 150 | 1,216,000 |
| 2008/02/20 | 158 | 160 | 148 | 150 | 1,124,000 |
| 2008/02/19 | 162 | 168 | 157 | 161 | 1,118,000 |
| 2008/02/18 | 156 | 165 | 156 | 160 | 847,000 |
| 2008/02/15 | 150 | 161 | 150 | 161 | 727,000 |
| 2008/02/14 | 153 | 158 | 151 | 153 | 1,186,000 |
| 2008/02/13 | 150 | 155 | 145 | 149 | 2,269,000 |
| 2008/02/12 | 136 | 144 | 132 | 140 | 3,326,000 |
| 2008/02/08 | 190 | 192 | 181 | 181 | 559,000 |
| 2008/02/07 | 187 | 190 | 185 | 190 | 345,000 |
| 2008/02/06 | 197 | 198 | 187 | 187 | 522,000 |
| 2008/02/05 | 200 | 202 | 198 | 201 | 325,000 |
| 2008/02/04 | 203 | 204 | 199 | 201 | 396,000 |
| 2008/02/01 | 203 | 205 | 197 | 203 | 394,000 |
| 2008/01/31 | 196 | 202 | 191 | 202 | 664,000 |
| 2008/01/30 | 196 | 201 | 192 | 194 | 413,000 |
| 2008/01/29 | 197 | 199 | 190 | 196 | 586,000 |
| 2008/01/28 | 201 | 204 | 190 | 192 | 672,000 |
| 2008/01/25 | 205 | 208 | 201 | 204 | 722,000 |
| 2008/01/24 | 190 | 200 | 189 | 198 | 944,000 |
| 2008/01/23 | 190 | 193 | 181 | 188 | 721,000 |
| 2008/01/22 | 188 | 190 | 175 | 177 | 856,000 |
| 2008/01/21 | 196 | 208 | 191 | 193 | 994,000 |
| 2008/01/18 | 187 | 202 | 187 | 202 | 612,000 |
| 2008/01/17 | 200 | 200 | 186 | 192 | 1,259,000 |
| 2008/01/16 | 185 | 197 | 182 | 190 | 730,000 |
| 2008/01/15 | 214 | 215 | 195 | 195 | 707,000 |
| 2008/01/11 | 227 | 228 | 215 | 215 | 706,000 |
| 2008/01/10 | 227 | 230 | 226 | 226 | 301,000 |
| 2008/01/09 | 217 | 227 | 215 | 226 | 595,000 |
| 2008/01/08 | 216 | 224 | 215 | 221 | 803,000 |
| 2008/01/07 | 216 | 226 | 212 | 221 | 1,006,000 |
| 2008/01/04 | 220 | 222 | 215 | 215 | 512,000 |