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 |
|---|---|---|---|---|---|
| 2013/12/30 | 248 | 252 | 247 | 249 | 1,000,000 |
| 2013/12/27 | 242 | 246 | 240 | 246 | 876,000 |
| 2013/12/26 | 231 | 241 | 231 | 240 | 943,000 |
| 2013/12/25 | 227 | 234 | 226 | 229 | 2,605,000 |
| 2013/12/24 | 233 | 234 | 227 | 228 | 1,276,000 |
| 2013/12/20 | 238 | 238 | 234 | 235 | 524,000 |
| 2013/12/19 | 240 | 241 | 238 | 239 | 826,000 |
| 2013/12/18 | 235 | 240 | 235 | 239 | 950,000 |
| 2013/12/17 | 232 | 237 | 232 | 237 | 568,000 |
| 2013/12/16 | 238 | 238 | 230 | 232 | 1,421,000 |
| 2013/12/13 | 240 | 242 | 238 | 239 | 1,068,000 |
| 2013/12/12 | 243 | 243 | 236 | 241 | 794,000 |
| 2013/12/11 | 248 | 248 | 245 | 246 | 581,000 |
| 2013/12/10 | 250 | 251 | 247 | 249 | 633,000 |
| 2013/12/09 | 250 | 250 | 245 | 248 | 724,000 |
| 2013/12/06 | 249 | 251 | 246 | 247 | 855,000 |
| 2013/12/05 | 252 | 253 | 250 | 250 | 902,000 |
| 2013/12/04 | 252 | 255 | 251 | 252 | 815,000 |
| 2013/12/03 | 256 | 257 | 252 | 253 | 961,000 |
| 2013/12/02 | 257 | 257 | 254 | 255 | 928,000 |
| 2013/11/29 | 252 | 256 | 251 | 255 | 1,263,000 |
| 2013/11/28 | 250 | 253 | 250 | 251 | 647,000 |
| 2013/11/27 | 251 | 252 | 250 | 250 | 883,000 |
| 2013/11/26 | 251 | 253 | 250 | 252 | 936,000 |
| 2013/11/25 | 253 | 253 | 251 | 253 | 624,000 |
| 2013/11/22 | 256 | 256 | 250 | 250 | 1,474,000 |
| 2013/11/21 | 254 | 257 | 253 | 256 | 930,000 |
| 2013/11/20 | 261 | 261 | 253 | 254 | 1,419,000 |
| 2013/11/19 | 261 | 262 | 257 | 259 | 1,052,000 |
| 2013/11/18 | 267 | 267 | 259 | 261 | 836,000 |
| 2013/11/15 | 264 | 267 | 262 | 263 | 1,458,000 |
| 2013/11/14 | 260 | 262 | 258 | 259 | 805,000 |
| 2013/11/13 | 254 | 262 | 254 | 260 | 1,001,000 |
| 2013/11/12 | 255 | 258 | 253 | 254 | 891,000 |
| 2013/11/11 | 264 | 264 | 257 | 259 | 356,000 |
| 2013/11/08 | 253 | 262 | 250 | 260 | 863,000 |
| 2013/11/07 | 264 | 264 | 257 | 257 | 1,215,000 |
| 2013/11/06 | 263 | 266 | 260 | 264 | 1,282,000 |
| 2013/11/05 | 271 | 273 | 262 | 263 | 1,230,000 |
| 2013/11/01 | 280 | 281 | 267 | 270 | 1,338,000 |
| 2013/10/31 | 295 | 302 | 278 | 279 | 3,082,000 |
| 2013/10/30 | 292 | 293 | 285 | 285 | 971,000 |
| 2013/10/29 | 285 | 293 | 283 | 291 | 979,000 |
| 2013/10/28 | 284 | 286 | 283 | 285 | 301,000 |
| 2013/10/25 | 288 | 288 | 280 | 282 | 333,000 |
| 2013/10/24 | 281 | 288 | 279 | 287 | 361,000 |
| 2013/10/23 | 293 | 294 | 283 | 283 | 383,000 |
| 2013/10/22 | 290 | 295 | 289 | 293 | 342,000 |
| 2013/10/21 | 293 | 296 | 289 | 290 | 471,000 |
| 2013/10/18 | 290 | 294 | 289 | 293 | 784,000 |
| 2013/10/17 | 286 | 290 | 286 | 288 | 848,000 |
| 2013/10/16 | 281 | 282 | 278 | 280 | 238,000 |
| 2013/10/15 | 285 | 286 | 280 | 282 | 328,000 |
| 2013/10/11 | 285 | 287 | 281 | 284 | 466,000 |
| 2013/10/10 | 273 | 282 | 273 | 281 | 670,000 |
| 2013/10/09 | 265 | 273 | 263 | 272 | 470,000 |
| 2013/10/08 | 263 | 269 | 261 | 267 | 439,000 |
| 2013/10/07 | 272 | 274 | 264 | 266 | 591,000 |
| 2013/10/04 | 276 | 276 | 270 | 273 | 454,000 |
| 2013/10/03 | 285 | 288 | 278 | 279 | 461,000 |
| 2013/10/02 | 284 | 290 | 280 | 283 | 613,000 |
| 2013/10/01 | 291 | 292 | 285 | 286 | 584,000 |
| 2013/09/30 | 287 | 294 | 287 | 292 | 282,000 |
| 2013/09/27 | 300 | 301 | 294 | 295 | 282,000 |
| 2013/09/26 | 291 | 299 | 285 | 298 | 590,000 |
| 2013/09/25 | 302 | 302 | 290 | 293 | 640,000 |
| 2013/09/24 | 299 | 306 | 296 | 304 | 762,000 |
| 2013/09/20 | 301 | 302 | 296 | 300 | 553,000 |
| 2013/09/19 | 293 | 301 | 293 | 301 | 972,000 |
| 2013/09/18 | 294 | 295 | 291 | 293 | 358,000 |
| 2013/09/17 | 294 | 298 | 293 | 294 | 425,000 |
| 2013/09/13 | 293 | 295 | 290 | 291 | 548,000 |
| 2013/09/12 | 297 | 297 | 288 | 296 | 548,000 |
| 2013/09/11 | 301 | 301 | 296 | 297 | 548,000 |
| 2013/09/10 | 293 | 302 | 290 | 301 | 2,175,000 |
| 2013/09/09 | 296 | 296 | 288 | 290 | 928,000 |
| 2013/09/06 | 284 | 288 | 282 | 287 | 469,000 |
| 2013/09/05 | 290 | 291 | 284 | 285 | 526,000 |
| 2013/09/04 | 281 | 291 | 281 | 291 | 1,194,000 |
| 2013/09/03 | 277 | 283 | 277 | 283 | 475,000 |
| 2013/09/02 | 268 | 275 | 266 | 275 | 346,000 |
| 2013/08/30 | 274 | 279 | 269 | 270 | 379,000 |
| 2013/08/29 | 274 | 279 | 274 | 275 | 566,000 |
| 2013/08/28 | 278 | 278 | 268 | 273 | 577,000 |
| 2013/08/27 | 276 | 284 | 275 | 282 | 445,000 |
| 2013/08/26 | 276 | 281 | 275 | 276 | 428,000 |
| 2013/08/23 | 285 | 285 | 275 | 276 | 576,000 |
| 2013/08/22 | 283 | 284 | 278 | 281 | 607,000 |
| 2013/08/21 | 284 | 288 | 282 | 283 | 337,000 |
| 2013/08/20 | 284 | 288 | 283 | 284 | 574,000 |
| 2013/08/19 | 282 | 290 | 281 | 289 | 613,000 |
| 2013/08/16 | 284 | 287 | 280 | 281 | 425,000 |
| 2013/08/15 | 285 | 292 | 283 | 286 | 773,000 |
| 2013/08/14 | 286 | 292 | 283 | 287 | 1,336,000 |
| 2013/08/13 | 276 | 286 | 276 | 286 | 680,000 |
| 2013/08/12 | 274 | 280 | 271 | 276 | 364,000 |
| 2013/08/09 | 276 | 280 | 274 | 277 | 349,000 |
| 2013/08/08 | 279 | 283 | 274 | 275 | 834,000 |
| 2013/08/07 | 282 | 290 | 280 | 281 | 1,490,000 |
| 2013/08/06 | 283 | 288 | 283 | 288 | 1,136,000 |
| 2013/08/05 | 273 | 287 | 269 | 287 | 2,420,000 |
| 2013/08/02 | 264 | 268 | 262 | 268 | 544,000 |
| 2013/08/01 | 260 | 263 | 258 | 260 | 437,000 |
| 2013/07/31 | 258 | 264 | 257 | 260 | 313,000 |
| 2013/07/30 | 256 | 264 | 256 | 263 | 499,000 |
| 2013/07/29 | 258 | 259 | 253 | 257 | 563,000 |
| 2013/07/26 | 268 | 268 | 262 | 262 | 519,000 |
| 2013/07/25 | 275 | 275 | 271 | 271 | 373,000 |
| 2013/07/24 | 276 | 277 | 272 | 275 | 502,000 |
| 2013/07/23 | 269 | 276 | 269 | 276 | 858,000 |
| 2013/07/22 | 273 | 273 | 266 | 268 | 378,000 |
| 2013/07/19 | 275 | 275 | 267 | 271 | 829,000 |
| 2013/07/18 | 277 | 278 | 272 | 273 | 750,000 |
| 2013/07/17 | 273 | 280 | 270 | 278 | 1,436,000 |
| 2013/07/16 | 272 | 275 | 270 | 271 | 768,000 |
| 2013/07/12 | 267 | 272 | 267 | 271 | 815,000 |
| 2013/07/11 | 263 | 270 | 261 | 267 | 535,000 |
| 2013/07/10 | 266 | 267 | 263 | 265 | 1,147,000 |
| 2013/07/09 | 269 | 272 | 267 | 271 | 683,000 |
| 2013/07/08 | 277 | 278 | 266 | 266 | 1,286,000 |
| 2013/07/05 | 270 | 278 | 269 | 277 | 1,372,000 |
| 2013/07/04 | 262 | 273 | 261 | 269 | 1,392,000 |
| 2013/07/03 | 261 | 263 | 255 | 261 | 849,000 |
| 2013/07/02 | 258 | 262 | 258 | 261 | 948,000 |
| 2013/07/01 | 252 | 259 | 250 | 258 | 806,000 |
| 2013/06/28 | 247 | 253 | 246 | 252 | 663,000 |
| 2013/06/27 | 237 | 245 | 231 | 244 | 1,088,000 |
| 2013/06/26 | 250 | 251 | 235 | 236 | 1,194,000 |
| 2013/06/25 | 251 | 251 | 245 | 246 | 941,000 |
| 2013/06/24 | 255 | 258 | 252 | 253 | 628,000 |
| 2013/06/21 | 250 | 255 | 249 | 255 | 1,150,000 |
| 2013/06/20 | 256 | 264 | 255 | 262 | 776,000 |
| 2013/06/19 | 260 | 270 | 256 | 260 | 1,795,000 |
| 2013/06/18 | 260 | 265 | 257 | 259 | 573,000 |
| 2013/06/17 | 250 | 262 | 247 | 260 | 731,000 |
| 2013/06/14 | 261 | 263 | 250 | 252 | 1,282,000 |
| 2013/06/13 | 264 | 264 | 252 | 253 | 992,000 |
| 2013/06/12 | 265 | 269 | 259 | 268 | 1,417,000 |
| 2013/06/11 | 272 | 276 | 267 | 272 | 2,144,000 |
| 2013/06/10 | 257 | 275 | 257 | 273 | 2,494,000 |
| 2013/06/07 | 258 | 261 | 243 | 249 | 3,912,000 |
| 2013/06/06 | 269 | 274 | 260 | 260 | 4,064,000 |
| 2013/06/05 | 264 | 276 | 260 | 270 | 6,539,000 |
| 2013/06/04 | 247 | 255 | 243 | 253 | 1,725,000 |
| 2013/06/03 | 255 | 255 | 246 | 247 | 2,610,000 |
| 2013/05/31 | 256 | 264 | 256 | 260 | 2,267,000 |
| 2013/05/30 | 257 | 258 | 245 | 250 | 2,183,000 |
| 2013/05/29 | 265 | 267 | 259 | 261 | 2,195,000 |
| 2013/05/28 | 256 | 264 | 256 | 262 | 3,139,000 |
| 2013/05/27 | 282 | 282 | 262 | 263 | 2,245,000 |
| 2013/05/24 | 285 | 292 | 275 | 282 | 1,977,000 |
| 2013/05/23 | 303 | 303 | 282 | 284 | 3,312,000 |
| 2013/05/22 | 310 | 313 | 300 | 302 | 2,390,000 |
| 2013/05/21 | 298 | 306 | 296 | 304 | 2,233,000 |
| 2013/05/20 | 295 | 299 | 294 | 296 | 1,756,000 |
| 2013/05/17 | 280 | 292 | 278 | 290 | 2,805,000 |
| 2013/05/16 | 294 | 296 | 277 | 284 | 2,811,000 |
| 2013/05/15 | 308 | 309 | 292 | 293 | 3,217,000 |
| 2013/05/14 | 306 | 308 | 304 | 307 | 1,621,000 |
| 2013/05/13 | 304 | 305 | 298 | 302 | 2,055,000 |
| 2013/05/10 | 325 | 327 | 298 | 302 | 4,770,000 |
| 2013/05/09 | 329 | 332 | 321 | 321 | 1,499,000 |
| 2013/05/08 | 323 | 334 | 322 | 329 | 2,103,000 |
| 2013/05/07 | 323 | 325 | 316 | 320 | 2,440,000 |
| 2013/05/02 | 322 | 324 | 316 | 321 | 1,288,000 |
| 2013/05/01 | 333 | 333 | 324 | 324 | 1,713,000 |
| 2013/04/30 | 327 | 335 | 323 | 333 | 2,333,000 |
| 2013/04/26 | 322 | 326 | 320 | 326 | 2,427,000 |
| 2013/04/25 | 321 | 322 | 315 | 320 | 1,294,000 |
| 2013/04/24 | 322 | 324 | 317 | 320 | 1,882,000 |
| 2013/04/23 | 313 | 321 | 311 | 317 | 2,276,000 |
| 2013/04/22 | 313 | 314 | 310 | 312 | 1,267,000 |
| 2013/04/19 | 310 | 311 | 307 | 310 | 1,025,000 |
| 2013/04/18 | 301 | 312 | 300 | 307 | 1,322,000 |
| 2013/04/17 | 300 | 305 | 299 | 304 | 926,000 |
| 2013/04/16 | 298 | 301 | 294 | 296 | 1,853,000 |
| 2013/04/15 | 307 | 307 | 301 | 303 | 1,044,000 |
| 2013/04/12 | 310 | 313 | 307 | 308 | 968,000 |
| 2013/04/11 | 316 | 317 | 308 | 309 | 1,651,000 |
| 2013/04/10 | 309 | 318 | 308 | 311 | 1,883,000 |
| 2013/04/09 | 305 | 313 | 305 | 310 | 2,283,000 |
| 2013/04/08 | 293 | 302 | 292 | 301 | 1,742,000 |
| 2013/04/05 | 295 | 298 | 286 | 287 | 1,932,000 |
| 2013/04/04 | 284 | 291 | 282 | 290 | 1,620,000 |
| 2013/04/03 | 297 | 298 | 281 | 290 | 1,791,000 |
| 2013/04/02 | 287 | 293 | 281 | 291 | 1,508,000 |
| 2013/04/01 | 308 | 309 | 294 | 295 | 1,790,000 |
| 2013/03/29 | 313 | 313 | 304 | 307 | 1,305,000 |
| 2013/03/28 | 316 | 316 | 307 | 308 | 1,484,000 |
| 2013/03/27 | 315 | 318 | 312 | 316 | 1,021,000 |
| 2013/03/26 | 324 | 324 | 315 | 317 | 1,511,000 |
| 2013/03/25 | 329 | 332 | 320 | 322 | 4,181,000 |
| 2013/03/22 | 321 | 323 | 316 | 319 | 2,649,000 |
| 2013/03/21 | 314 | 324 | 313 | 323 | 2,730,000 |
| 2013/03/19 | 313 | 314 | 308 | 311 | 1,410,000 |
| 2013/03/18 | 308 | 323 | 305 | 309 | 5,466,000 |
| 2013/03/15 | 310 | 313 | 308 | 309 | 2,437,000 |
| 2013/03/14 | 315 | 316 | 310 | 310 | 1,106,000 |
| 2013/03/13 | 312 | 318 | 310 | 313 | 1,440,000 |
| 2013/03/12 | 327 | 327 | 312 | 312 | 2,001,000 |
| 2013/03/11 | 323 | 327 | 322 | 325 | 945,000 |
| 2013/03/08 | 319 | 323 | 318 | 320 | 1,136,000 |
| 2013/03/07 | 320 | 327 | 316 | 321 | 1,847,000 |
| 2013/03/06 | 317 | 320 | 313 | 317 | 1,323,000 |
| 2013/03/05 | 316 | 321 | 315 | 315 | 1,750,000 |
| 2013/03/04 | 321 | 323 | 312 | 313 | 1,550,000 |
| 2013/03/01 | 323 | 323 | 317 | 319 | 689,000 |
| 2013/02/28 | 322 | 325 | 320 | 321 | 657,000 |
| 2013/02/27 | 322 | 326 | 318 | 321 | 959,000 |
| 2013/02/26 | 322 | 326 | 319 | 323 | 1,065,000 |
| 2013/02/25 | 328 | 331 | 322 | 330 | 1,329,000 |
| 2013/02/22 | 313 | 321 | 311 | 318 | 1,288,000 |
| 2013/02/21 | 320 | 325 | 314 | 318 | 1,628,000 |
| 2013/02/20 | 332 | 334 | 318 | 321 | 2,209,000 |
| 2013/02/19 | 321 | 337 | 321 | 329 | 2,356,000 |
| 2013/02/18 | 314 | 323 | 314 | 319 | 1,283,000 |
| 2013/02/15 | 320 | 321 | 301 | 311 | 2,762,000 |
| 2013/02/14 | 331 | 334 | 322 | 323 | 2,114,000 |
| 2013/02/13 | 346 | 347 | 331 | 333 | 1,785,000 |
| 2013/02/12 | 358 | 360 | 341 | 346 | 3,075,000 |
| 2013/02/08 | 357 | 359 | 348 | 355 | 2,019,000 |
| 2013/02/07 | 350 | 360 | 347 | 359 | 3,534,000 |
| 2013/02/06 | 348 | 348 | 341 | 343 | 1,269,000 |
| 2013/02/05 | 337 | 346 | 336 | 344 | 1,516,000 |
| 2013/02/04 | 348 | 349 | 339 | 341 | 1,262,000 |
| 2013/02/01 | 357 | 357 | 344 | 345 | 2,961,000 |
| 2013/01/31 | 337 | 349 | 332 | 348 | 3,053,000 |
| 2013/01/30 | 325 | 337 | 325 | 336 | 2,027,000 |
| 2013/01/29 | 326 | 335 | 324 | 325 | 1,586,000 |
| 2013/01/28 | 336 | 337 | 325 | 327 | 1,470,000 |
| 2013/01/25 | 340 | 342 | 331 | 334 | 1,424,000 |
| 2013/01/24 | 324 | 337 | 324 | 335 | 1,614,000 |
| 2013/01/23 | 337 | 342 | 322 | 324 | 2,239,000 |
| 2013/01/22 | 343 | 347 | 333 | 341 | 1,484,000 |
| 2013/01/21 | 344 | 348 | 337 | 343 | 1,050,000 |
| 2013/01/18 | 348 | 348 | 340 | 344 | 1,266,000 |
| 2013/01/17 | 342 | 348 | 330 | 337 | 2,121,000 |
| 2013/01/16 | 347 | 354 | 338 | 341 | 1,927,000 |
| 2013/01/15 | 353 | 365 | 348 | 349 | 3,550,000 |
| 2013/01/11 | 357 | 362 | 346 | 350 | 3,838,000 |
| 2013/01/10 | 349 | 372 | 344 | 353 | 7,951,000 |
| 2013/01/09 | 333 | 349 | 328 | 343 | 3,085,000 |
| 2013/01/08 | 342 | 360 | 331 | 341 | 7,576,000 |
| 2013/01/07 | 315 | 355 | 310 | 342 | 12,632,000 |
| 2013/01/04 | 311 | 314 | 304 | 313 | 3,106,000 |