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 |
|---|---|---|---|---|---|
| 2015/12/30 | 224 | 232 | 224 | 229 | 294,000 |
| 2015/12/29 | 223 | 228 | 223 | 226 | 368,000 |
| 2015/12/28 | 218 | 225 | 218 | 225 | 629,000 |
| 2015/12/25 | 218 | 218 | 213 | 215 | 363,000 |
| 2015/12/24 | 220 | 221 | 218 | 219 | 474,000 |
| 2015/12/22 | 221 | 222 | 219 | 220 | 261,000 |
| 2015/12/21 | 218 | 224 | 218 | 223 | 358,000 |
| 2015/12/18 | 225 | 225 | 219 | 221 | 492,000 |
| 2015/12/17 | 227 | 227 | 223 | 224 | 289,000 |
| 2015/12/16 | 222 | 225 | 220 | 225 | 418,000 |
| 2015/12/15 | 219 | 221 | 216 | 216 | 583,000 |
| 2015/12/14 | 223 | 225 | 217 | 223 | 426,000 |
| 2015/12/11 | 223 | 230 | 223 | 229 | 586,000 |
| 2015/12/10 | 222 | 228 | 220 | 226 | 524,000 |
| 2015/12/09 | 222 | 229 | 219 | 225 | 649,000 |
| 2015/12/08 | 228 | 228 | 219 | 224 | 527,000 |
| 2015/12/07 | 232 | 232 | 225 | 225 | 260,000 |
| 2015/12/04 | 224 | 227 | 221 | 227 | 447,000 |
| 2015/12/03 | 231 | 231 | 226 | 228 | 613,000 |
| 2015/12/02 | 230 | 244 | 229 | 233 | 2,498,000 |
| 2015/12/01 | 224 | 230 | 224 | 229 | 656,000 |
| 2015/11/30 | 224 | 226 | 224 | 225 | 225,000 |
| 2015/11/27 | 223 | 226 | 223 | 225 | 396,000 |
| 2015/11/26 | 227 | 227 | 222 | 224 | 401,000 |
| 2015/11/25 | 224 | 227 | 222 | 225 | 367,000 |
| 2015/11/24 | 224 | 225 | 222 | 224 | 270,000 |
| 2015/11/20 | 225 | 225 | 223 | 224 | 244,000 |
| 2015/11/19 | 223 | 226 | 223 | 223 | 472,000 |
| 2015/11/18 | 223 | 224 | 221 | 221 | 421,000 |
| 2015/11/17 | 224 | 225 | 222 | 222 | 347,000 |
| 2015/11/16 | 220 | 224 | 220 | 222 | 404,000 |
| 2015/11/13 | 221 | 225 | 220 | 225 | 356,000 |
| 2015/11/12 | 223 | 226 | 220 | 223 | 512,000 |
| 2015/11/11 | 218 | 224 | 217 | 223 | 408,000 |
| 2015/11/10 | 218 | 221 | 217 | 219 | 372,000 |
| 2015/11/09 | 221 | 223 | 219 | 221 | 558,000 |
| 2015/11/06 | 218 | 220 | 213 | 217 | 495,000 |
| 2015/11/05 | 210 | 219 | 207 | 217 | 997,000 |
| 2015/11/04 | 209 | 212 | 207 | 209 | 304,000 |
| 2015/11/02 | 207 | 213 | 206 | 209 | 324,000 |
| 2015/10/30 | 207 | 210 | 207 | 208 | 364,000 |
| 2015/10/29 | 206 | 209 | 205 | 209 | 702,000 |
| 2015/10/28 | 206 | 207 | 204 | 206 | 193,000 |
| 2015/10/27 | 209 | 209 | 205 | 207 | 258,000 |
| 2015/10/26 | 212 | 212 | 209 | 209 | 193,000 |
| 2015/10/23 | 209 | 212 | 207 | 209 | 306,000 |
| 2015/10/22 | 204 | 209 | 204 | 206 | 343,000 |
| 2015/10/21 | 202 | 208 | 201 | 207 | 377,000 |
| 2015/10/20 | 205 | 205 | 202 | 204 | 175,000 |
| 2015/10/19 | 207 | 207 | 201 | 205 | 265,000 |
| 2015/10/16 | 210 | 210 | 206 | 206 | 353,000 |
| 2015/10/15 | 202 | 209 | 202 | 206 | 375,000 |
| 2015/10/14 | 211 | 212 | 205 | 205 | 728,000 |
| 2015/10/13 | 216 | 221 | 211 | 213 | 761,000 |
| 2015/10/09 | 210 | 218 | 206 | 216 | 1,370,000 |
| 2015/10/08 | 208 | 231 | 202 | 211 | 3,938,000 |
| 2015/10/07 | 192 | 198 | 191 | 198 | 201,000 |
| 2015/10/06 | 192 | 195 | 191 | 192 | 203,000 |
| 2015/10/05 | 188 | 193 | 187 | 190 | 206,000 |
| 2015/10/02 | 188 | 189 | 185 | 187 | 245,000 |
| 2015/10/01 | 187 | 189 | 186 | 188 | 317,000 |
| 2015/09/30 | 187 | 189 | 185 | 185 | 493,000 |
| 2015/09/29 | 191 | 191 | 186 | 186 | 396,000 |
| 2015/09/28 | 190 | 198 | 188 | 191 | 247,000 |
| 2015/09/25 | 190 | 193 | 188 | 190 | 313,000 |
| 2015/09/24 | 189 | 192 | 188 | 190 | 256,000 |
| 2015/09/18 | 196 | 196 | 191 | 193 | 386,000 |
| 2015/09/17 | 196 | 197 | 195 | 197 | 156,000 |
| 2015/09/16 | 197 | 197 | 194 | 195 | 141,000 |
| 2015/09/15 | 197 | 199 | 195 | 195 | 222,000 |
| 2015/09/14 | 203 | 203 | 196 | 197 | 277,000 |
| 2015/09/11 | 204 | 205 | 196 | 200 | 385,000 |
| 2015/09/10 | 195 | 204 | 192 | 202 | 469,000 |
| 2015/09/09 | 193 | 200 | 193 | 200 | 391,000 |
| 2015/09/08 | 188 | 194 | 188 | 188 | 174,000 |
| 2015/09/07 | 188 | 191 | 184 | 188 | 323,000 |
| 2015/09/04 | 194 | 195 | 185 | 189 | 541,000 |
| 2015/09/03 | 198 | 201 | 193 | 193 | 358,000 |
| 2015/09/02 | 195 | 199 | 192 | 195 | 333,000 |
| 2015/09/01 | 204 | 204 | 196 | 196 | 506,000 |
| 2015/08/31 | 207 | 209 | 203 | 204 | 310,000 |
| 2015/08/28 | 204 | 208 | 204 | 206 | 525,000 |
| 2015/08/27 | 199 | 201 | 197 | 198 | 403,000 |
| 2015/08/26 | 190 | 198 | 190 | 194 | 961,000 |
| 2015/08/25 | 186 | 198 | 184 | 191 | 718,000 |
| 2015/08/24 | 209 | 209 | 181 | 196 | 1,485,000 |
| 2015/08/21 | 215 | 219 | 212 | 214 | 810,000 |
| 2015/08/20 | 219 | 220 | 217 | 219 | 494,000 |
| 2015/08/19 | 222 | 223 | 218 | 221 | 666,000 |
| 2015/08/18 | 222 | 226 | 222 | 224 | 374,000 |
| 2015/08/17 | 223 | 223 | 220 | 222 | 340,000 |
| 2015/08/14 | 223 | 223 | 220 | 222 | 279,000 |
| 2015/08/13 | 223 | 224 | 222 | 223 | 543,000 |
| 2015/08/12 | 224 | 225 | 221 | 223 | 532,000 |
| 2015/08/11 | 225 | 229 | 223 | 226 | 662,000 |
| 2015/08/10 | 222 | 224 | 220 | 224 | 638,000 |
| 2015/08/07 | 222 | 224 | 221 | 224 | 742,000 |
| 2015/08/06 | 236 | 237 | 222 | 222 | 1,767,000 |
| 2015/08/05 | 242 | 243 | 233 | 234 | 757,000 |
| 2015/08/04 | 250 | 251 | 247 | 250 | 185,000 |
| 2015/08/03 | 249 | 253 | 245 | 250 | 452,000 |
| 2015/07/31 | 248 | 253 | 248 | 251 | 397,000 |
| 2015/07/30 | 243 | 250 | 243 | 247 | 374,000 |
| 2015/07/29 | 244 | 245 | 241 | 244 | 254,000 |
| 2015/07/28 | 242 | 246 | 241 | 244 | 309,000 |
| 2015/07/27 | 243 | 245 | 241 | 243 | 462,000 |
| 2015/07/24 | 247 | 248 | 246 | 246 | 184,000 |
| 2015/07/23 | 249 | 250 | 247 | 248 | 258,000 |
| 2015/07/22 | 250 | 251 | 249 | 249 | 301,000 |
| 2015/07/21 | 251 | 253 | 251 | 252 | 180,000 |
| 2015/07/17 | 251 | 254 | 250 | 251 | 251,000 |
| 2015/07/16 | 255 | 255 | 250 | 253 | 256,000 |
| 2015/07/15 | 256 | 256 | 251 | 254 | 379,000 |
| 2015/07/14 | 257 | 259 | 254 | 256 | 605,000 |
| 2015/07/13 | 246 | 255 | 246 | 249 | 346,000 |
| 2015/07/10 | 250 | 251 | 244 | 246 | 475,000 |
| 2015/07/09 | 245 | 252 | 235 | 250 | 643,000 |
| 2015/07/08 | 265 | 266 | 252 | 252 | 704,000 |
| 2015/07/07 | 270 | 270 | 264 | 264 | 285,000 |
| 2015/07/06 | 264 | 266 | 263 | 263 | 485,000 |
| 2015/07/03 | 269 | 273 | 267 | 268 | 1,106,000 |
| 2015/07/02 | 269 | 276 | 264 | 269 | 2,825,000 |
| 2015/07/01 | 253 | 263 | 253 | 262 | 804,000 |
| 2015/06/30 | 249 | 254 | 248 | 253 | 535,000 |
| 2015/06/29 | 251 | 252 | 248 | 249 | 473,000 |
| 2015/06/26 | 256 | 258 | 254 | 256 | 399,000 |
| 2015/06/25 | 257 | 261 | 257 | 258 | 390,000 |
| 2015/06/24 | 262 | 264 | 260 | 263 | 400,000 |
| 2015/06/23 | 258 | 262 | 257 | 262 | 450,000 |
| 2015/06/22 | 257 | 260 | 255 | 260 | 340,000 |
| 2015/06/19 | 255 | 260 | 255 | 256 | 614,000 |
| 2015/06/18 | 262 | 262 | 253 | 255 | 785,000 |
| 2015/06/17 | 262 | 265 | 261 | 262 | 600,000 |
| 2015/06/16 | 266 | 267 | 258 | 261 | 856,000 |
| 2015/06/15 | 255 | 267 | 253 | 267 | 1,860,000 |
| 2015/06/12 | 254 | 255 | 251 | 254 | 441,000 |
| 2015/06/11 | 254 | 255 | 252 | 254 | 262,000 |
| 2015/06/10 | 253 | 257 | 251 | 251 | 522,000 |
| 2015/06/09 | 258 | 260 | 253 | 253 | 627,000 |
| 2015/06/08 | 255 | 259 | 255 | 259 | 582,000 |
| 2015/06/05 | 252 | 255 | 251 | 255 | 343,000 |
| 2015/06/04 | 253 | 254 | 252 | 252 | 349,000 |
| 2015/06/03 | 251 | 253 | 250 | 252 | 401,000 |
| 2015/06/02 | 254 | 255 | 250 | 251 | 729,000 |
| 2015/06/01 | 253 | 254 | 249 | 249 | 995,000 |
| 2015/05/29 | 242 | 251 | 242 | 249 | 1,073,000 |
| 2015/05/28 | 237 | 245 | 236 | 243 | 1,256,000 |
| 2015/05/27 | 232 | 232 | 229 | 231 | 205,000 |
| 2015/05/26 | 232 | 232 | 230 | 232 | 91,000 |
| 2015/05/25 | 233 | 233 | 230 | 230 | 277,000 |
| 2015/05/22 | 231 | 233 | 229 | 231 | 285,000 |
| 2015/05/21 | 233 | 234 | 230 | 231 | 366,000 |
| 2015/05/20 | 235 | 235 | 232 | 235 | 230,000 |
| 2015/05/19 | 234 | 235 | 233 | 235 | 161,000 |
| 2015/05/18 | 234 | 235 | 232 | 233 | 180,000 |
| 2015/05/15 | 235 | 235 | 232 | 233 | 113,000 |
| 2015/05/14 | 236 | 236 | 232 | 232 | 248,000 |
| 2015/05/13 | 233 | 236 | 232 | 233 | 363,000 |
| 2015/05/12 | 223 | 237 | 222 | 236 | 701,000 |
| 2015/05/11 | 225 | 225 | 222 | 222 | 247,000 |
| 2015/05/08 | 223 | 225 | 221 | 223 | 391,000 |
| 2015/05/07 | 226 | 228 | 224 | 224 | 287,000 |
| 2015/05/01 | 227 | 228 | 225 | 226 | 220,000 |
| 2015/04/30 | 228 | 232 | 227 | 231 | 312,000 |
| 2015/04/28 | 231 | 233 | 227 | 228 | 300,000 |
| 2015/04/27 | 232 | 232 | 229 | 230 | 132,000 |
| 2015/04/24 | 231 | 233 | 231 | 231 | 126,000 |
| 2015/04/23 | 230 | 233 | 230 | 230 | 169,000 |
| 2015/04/22 | 236 | 236 | 229 | 230 | 471,000 |
| 2015/04/21 | 237 | 238 | 233 | 236 | 89,000 |
| 2015/04/20 | 234 | 237 | 234 | 236 | 128,000 |
| 2015/04/17 | 238 | 241 | 236 | 237 | 400,000 |
| 2015/04/16 | 233 | 238 | 233 | 238 | 175,000 |
| 2015/04/15 | 236 | 237 | 233 | 234 | 123,000 |
| 2015/04/14 | 237 | 237 | 235 | 236 | 143,000 |
| 2015/04/13 | 235 | 240 | 234 | 236 | 333,000 |
| 2015/04/10 | 234 | 235 | 232 | 233 | 190,000 |
| 2015/04/09 | 235 | 239 | 232 | 232 | 255,000 |
| 2015/04/08 | 233 | 236 | 233 | 235 | 168,000 |
| 2015/04/07 | 228 | 235 | 228 | 233 | 260,000 |
| 2015/04/06 | 225 | 231 | 224 | 228 | 254,000 |
| 2015/04/03 | 225 | 226 | 224 | 226 | 151,000 |
| 2015/04/02 | 224 | 228 | 223 | 226 | 224,000 |
| 2015/04/01 | 228 | 229 | 223 | 225 | 256,000 |
| 2015/03/31 | 229 | 231 | 228 | 229 | 207,000 |
| 2015/03/30 | 229 | 230 | 224 | 228 | 240,000 |
| 2015/03/27 | 232 | 238 | 230 | 230 | 177,000 |
| 2015/03/26 | 237 | 237 | 234 | 236 | 181,000 |
| 2015/03/25 | 239 | 239 | 237 | 237 | 128,000 |
| 2015/03/24 | 238 | 239 | 237 | 239 | 129,000 |
| 2015/03/23 | 240 | 241 | 240 | 240 | 169,000 |
| 2015/03/20 | 234 | 240 | 234 | 240 | 195,000 |
| 2015/03/19 | 239 | 239 | 235 | 235 | 181,000 |
| 2015/03/18 | 238 | 240 | 237 | 240 | 141,000 |
| 2015/03/17 | 240 | 240 | 239 | 240 | 69,000 |
| 2015/03/16 | 240 | 240 | 237 | 238 | 146,000 |
| 2015/03/13 | 241 | 242 | 240 | 240 | 512,000 |
| 2015/03/12 | 239 | 241 | 237 | 239 | 467,000 |
| 2015/03/11 | 232 | 239 | 232 | 236 | 562,000 |
| 2015/03/10 | 235 | 236 | 230 | 231 | 275,000 |
| 2015/03/09 | 235 | 239 | 235 | 236 | 393,000 |
| 2015/03/06 | 234 | 238 | 234 | 238 | 510,000 |
| 2015/03/05 | 234 | 234 | 233 | 234 | 66,000 |
| 2015/03/04 | 232 | 235 | 232 | 235 | 377,000 |
| 2015/03/03 | 236 | 237 | 230 | 230 | 803,000 |
| 2015/03/02 | 237 | 238 | 232 | 232 | 464,000 |
| 2015/02/27 | 236 | 238 | 231 | 235 | 657,000 |
| 2015/02/26 | 230 | 235 | 230 | 235 | 486,000 |
| 2015/02/25 | 232 | 233 | 228 | 228 | 288,000 |
| 2015/02/24 | 232 | 236 | 232 | 232 | 855,000 |
| 2015/02/23 | 229 | 233 | 229 | 232 | 973,000 |
| 2015/02/20 | 224 | 228 | 221 | 226 | 624,000 |
| 2015/02/19 | 217 | 223 | 217 | 223 | 582,000 |
| 2015/02/18 | 215 | 217 | 214 | 215 | 440,000 |
| 2015/02/17 | 212 | 214 | 211 | 214 | 256,000 |
| 2015/02/16 | 213 | 214 | 213 | 213 | 214,000 |
| 2015/02/13 | 213 | 213 | 210 | 211 | 364,000 |
| 2015/02/12 | 214 | 215 | 212 | 213 | 332,000 |
| 2015/02/10 | 214 | 215 | 211 | 212 | 373,000 |
| 2015/02/09 | 217 | 217 | 212 | 213 | 786,000 |
| 2015/02/06 | 219 | 223 | 219 | 221 | 214,000 |
| 2015/02/05 | 218 | 221 | 218 | 219 | 182,000 |
| 2015/02/04 | 218 | 221 | 218 | 220 | 224,000 |
| 2015/02/03 | 220 | 220 | 218 | 219 | 217,000 |
| 2015/02/02 | 222 | 222 | 217 | 220 | 137,000 |
| 2015/01/30 | 225 | 225 | 221 | 222 | 213,000 |
| 2015/01/29 | 226 | 227 | 223 | 224 | 158,000 |
| 2015/01/28 | 222 | 226 | 222 | 226 | 354,000 |
| 2015/01/27 | 224 | 224 | 222 | 222 | 193,000 |
| 2015/01/26 | 222 | 224 | 221 | 223 | 131,000 |
| 2015/01/23 | 221 | 224 | 220 | 224 | 229,000 |
| 2015/01/22 | 220 | 221 | 219 | 221 | 100,000 |
| 2015/01/21 | 223 | 224 | 220 | 220 | 210,000 |
| 2015/01/20 | 222 | 225 | 222 | 225 | 197,000 |
| 2015/01/19 | 222 | 223 | 220 | 220 | 68,000 |
| 2015/01/16 | 219 | 220 | 217 | 220 | 304,000 |
| 2015/01/15 | 220 | 223 | 220 | 223 | 188,000 |
| 2015/01/14 | 223 | 225 | 220 | 220 | 315,000 |
| 2015/01/13 | 225 | 226 | 223 | 226 | 229,000 |
| 2015/01/09 | 228 | 228 | 226 | 228 | 225,000 |
| 2015/01/08 | 227 | 230 | 227 | 227 | 170,000 |
| 2015/01/07 | 225 | 228 | 224 | 226 | 306,000 |
| 2015/01/06 | 229 | 229 | 225 | 226 | 284,000 |
| 2015/01/05 | 229 | 234 | 228 | 232 | 416,000 |