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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,558 | 1,578 | 1,525 | 1,574 | 16,600 |
| 2021/12/29 | 1,538 | 1,577 | 1,538 | 1,577 | 19,500 |
| 2021/12/28 | 1,517 | 1,534 | 1,505 | 1,534 | 29,800 |
| 2021/12/27 | 1,515 | 1,520 | 1,500 | 1,515 | 34,000 |
| 2021/12/24 | 1,511 | 1,519 | 1,510 | 1,518 | 20,600 |
| 2021/12/23 | 1,517 | 1,525 | 1,509 | 1,517 | 14,400 |
| 2021/12/22 | 1,527 | 1,532 | 1,513 | 1,517 | 14,900 |
| 2021/12/21 | 1,527 | 1,542 | 1,518 | 1,540 | 17,000 |
| 2021/12/20 | 1,515 | 1,522 | 1,491 | 1,498 | 29,500 |
| 2021/12/17 | 1,573 | 1,577 | 1,467 | 1,467 | 43,200 |
| 2021/12/16 | 1,570 | 1,575 | 1,560 | 1,573 | 18,500 |
| 2021/12/15 | 1,547 | 1,571 | 1,544 | 1,571 | 8,300 |
| 2021/12/14 | 1,547 | 1,547 | 1,524 | 1,537 | 9,500 |
| 2021/12/13 | 1,545 | 1,550 | 1,518 | 1,531 | 9,200 |
| 2021/12/10 | 1,575 | 1,575 | 1,541 | 1,541 | 9,600 |
| 2021/12/09 | 1,551 | 1,571 | 1,551 | 1,567 | 10,900 |
| 2021/12/08 | 1,590 | 1,590 | 1,570 | 1,578 | 13,100 |
| 2021/12/07 | 1,558 | 1,590 | 1,540 | 1,590 | 19,400 |
| 2021/12/06 | 1,558 | 1,558 | 1,522 | 1,533 | 13,400 |
| 2021/12/03 | 1,490 | 1,532 | 1,490 | 1,528 | 8,900 |
| 2021/12/02 | 1,474 | 1,519 | 1,474 | 1,490 | 15,000 |
| 2021/12/01 | 1,503 | 1,503 | 1,467 | 1,472 | 46,100 |
| 2021/11/30 | 1,510 | 1,530 | 1,473 | 1,473 | 34,400 |
| 2021/11/29 | 1,537 | 1,537 | 1,501 | 1,501 | 20,200 |
| 2021/11/26 | 1,572 | 1,572 | 1,537 | 1,537 | 11,400 |
| 2021/11/25 | 1,565 | 1,570 | 1,556 | 1,562 | 7,200 |
| 2021/11/24 | 1,561 | 1,576 | 1,561 | 1,565 | 7,900 |
| 2021/11/22 | 1,548 | 1,567 | 1,546 | 1,561 | 7,500 |
| 2021/11/19 | 1,539 | 1,555 | 1,538 | 1,547 | 13,300 |
| 2021/11/18 | 1,542 | 1,550 | 1,534 | 1,539 | 10,700 |
| 2021/11/17 | 1,571 | 1,571 | 1,542 | 1,542 | 7,600 |
| 2021/11/16 | 1,582 | 1,582 | 1,551 | 1,553 | 10,300 |
| 2021/11/15 | 1,578 | 1,580 | 1,558 | 1,564 | 10,100 |
| 2021/11/12 | 1,550 | 1,570 | 1,550 | 1,570 | 12,200 |
| 2021/11/11 | 1,543 | 1,550 | 1,531 | 1,537 | 23,500 |
| 2021/11/10 | 1,581 | 1,586 | 1,543 | 1,543 | 37,000 |
| 2021/11/09 | 1,587 | 1,594 | 1,580 | 1,580 | 13,500 |
| 2021/11/08 | 1,616 | 1,616 | 1,587 | 1,587 | 16,600 |
| 2021/11/05 | 1,604 | 1,612 | 1,593 | 1,595 | 31,000 |
| 2021/11/04 | 1,664 | 1,665 | 1,600 | 1,603 | 48,200 |
| 2021/11/02 | 1,666 | 1,666 | 1,630 | 1,630 | 13,000 |
| 2021/11/01 | 1,626 | 1,664 | 1,625 | 1,664 | 9,100 |
| 2021/10/29 | 1,625 | 1,650 | 1,619 | 1,624 | 11,000 |
| 2021/10/28 | 1,642 | 1,650 | 1,620 | 1,620 | 17,400 |
| 2021/10/27 | 1,666 | 1,666 | 1,649 | 1,653 | 4,700 |
| 2021/10/26 | 1,659 | 1,671 | 1,653 | 1,658 | 12,400 |
| 2021/10/25 | 1,639 | 1,658 | 1,639 | 1,646 | 4,900 |
| 2021/10/22 | 1,646 | 1,656 | 1,633 | 1,646 | 5,400 |
| 2021/10/21 | 1,665 | 1,665 | 1,642 | 1,646 | 6,700 |
| 2021/10/20 | 1,678 | 1,678 | 1,650 | 1,656 | 6,400 |
| 2021/10/19 | 1,671 | 1,678 | 1,648 | 1,678 | 7,800 |
| 2021/10/18 | 1,660 | 1,675 | 1,660 | 1,672 | 8,700 |
| 2021/10/15 | 1,642 | 1,661 | 1,635 | 1,660 | 10,300 |
| 2021/10/14 | 1,644 | 1,646 | 1,622 | 1,622 | 14,100 |
| 2021/10/13 | 1,655 | 1,655 | 1,638 | 1,648 | 11,400 |
| 2021/10/12 | 1,669 | 1,673 | 1,657 | 1,657 | 9,800 |
| 2021/10/11 | 1,668 | 1,677 | 1,662 | 1,677 | 14,700 |
| 2021/10/08 | 1,673 | 1,681 | 1,649 | 1,649 | 20,400 |
| 2021/10/07 | 1,638 | 1,665 | 1,638 | 1,648 | 13,300 |
| 2021/10/06 | 1,646 | 1,650 | 1,627 | 1,640 | 15,600 |
| 2021/10/05 | 1,634 | 1,648 | 1,623 | 1,623 | 15,200 |
| 2021/10/04 | 1,659 | 1,660 | 1,632 | 1,634 | 14,000 |
| 2021/10/01 | 1,641 | 1,658 | 1,638 | 1,645 | 25,500 |
| 2021/09/30 | 1,675 | 1,675 | 1,641 | 1,641 | 12,300 |
| 2021/09/29 | 1,665 | 1,669 | 1,653 | 1,667 | 25,800 |
| 2021/09/28 | 1,719 | 1,719 | 1,693 | 1,706 | 19,000 |
| 2021/09/27 | 1,730 | 1,730 | 1,705 | 1,707 | 12,200 |
| 2021/09/24 | 1,708 | 1,716 | 1,702 | 1,710 | 15,900 |
| 2021/09/22 | 1,684 | 1,706 | 1,684 | 1,691 | 14,900 |
| 2021/09/21 | 1,676 | 1,698 | 1,676 | 1,691 | 17,900 |
| 2021/09/17 | 1,705 | 1,724 | 1,700 | 1,713 | 24,000 |
| 2021/09/16 | 1,716 | 1,716 | 1,689 | 1,712 | 14,400 |
| 2021/09/15 | 1,729 | 1,735 | 1,702 | 1,702 | 24,400 |
| 2021/09/14 | 1,730 | 1,759 | 1,726 | 1,755 | 28,700 |
| 2021/09/13 | 1,738 | 1,739 | 1,713 | 1,717 | 23,000 |
| 2021/09/10 | 1,719 | 1,734 | 1,717 | 1,734 | 21,300 |
| 2021/09/09 | 1,699 | 1,719 | 1,699 | 1,719 | 25,000 |
| 2021/09/08 | 1,676 | 1,709 | 1,676 | 1,707 | 37,800 |
| 2021/09/07 | 1,675 | 1,688 | 1,662 | 1,668 | 25,900 |
| 2021/09/06 | 1,660 | 1,662 | 1,642 | 1,656 | 11,900 |
| 2021/09/03 | 1,634 | 1,659 | 1,631 | 1,650 | 17,200 |
| 2021/09/02 | 1,661 | 1,661 | 1,633 | 1,634 | 16,600 |
| 2021/09/01 | 1,652 | 1,661 | 1,636 | 1,661 | 15,500 |
| 2021/08/31 | 1,658 | 1,670 | 1,647 | 1,649 | 15,200 |
| 2021/08/30 | 1,644 | 1,659 | 1,640 | 1,654 | 17,500 |
| 2021/08/27 | 1,597 | 1,637 | 1,597 | 1,637 | 12,500 |
| 2021/08/26 | 1,610 | 1,610 | 1,595 | 1,597 | 8,200 |
| 2021/08/25 | 1,599 | 1,610 | 1,593 | 1,598 | 9,400 |
| 2021/08/24 | 1,602 | 1,613 | 1,594 | 1,594 | 24,500 |
| 2021/08/23 | 1,604 | 1,613 | 1,597 | 1,597 | 14,500 |
| 2021/08/20 | 1,613 | 1,622 | 1,601 | 1,604 | 20,200 |
| 2021/08/19 | 1,606 | 1,620 | 1,603 | 1,607 | 17,700 |
| 2021/08/18 | 1,618 | 1,622 | 1,606 | 1,607 | 20,300 |
| 2021/08/17 | 1,618 | 1,627 | 1,616 | 1,620 | 5,800 |
| 2021/08/16 | 1,648 | 1,648 | 1,613 | 1,624 | 24,500 |
| 2021/08/13 | 1,640 | 1,654 | 1,634 | 1,636 | 12,300 |
| 2021/08/12 | 1,621 | 1,643 | 1,618 | 1,643 | 17,800 |
| 2021/08/11 | 1,615 | 1,632 | 1,608 | 1,621 | 16,300 |
| 2021/08/10 | 1,618 | 1,621 | 1,595 | 1,597 | 46,600 |
| 2021/08/06 | 1,645 | 1,646 | 1,633 | 1,638 | 20,700 |
| 2021/08/05 | 1,652 | 1,653 | 1,639 | 1,643 | 23,700 |
| 2021/08/04 | 1,663 | 1,667 | 1,651 | 1,652 | 14,600 |
| 2021/08/03 | 1,680 | 1,682 | 1,663 | 1,663 | 6,900 |
| 2021/08/02 | 1,685 | 1,687 | 1,666 | 1,667 | 17,700 |
| 2021/07/30 | 1,663 | 1,681 | 1,663 | 1,671 | 9,600 |
| 2021/07/29 | 1,662 | 1,680 | 1,659 | 1,680 | 15,300 |
| 2021/07/28 | 1,668 | 1,673 | 1,656 | 1,656 | 6,200 |
| 2021/07/27 | 1,680 | 1,680 | 1,663 | 1,670 | 15,100 |
| 2021/07/26 | 1,668 | 1,669 | 1,657 | 1,667 | 9,300 |
| 2021/07/21 | 1,649 | 1,656 | 1,647 | 1,648 | 6,900 |
| 2021/07/20 | 1,651 | 1,656 | 1,645 | 1,645 | 21,200 |
| 2021/07/19 | 1,658 | 1,670 | 1,650 | 1,660 | 23,100 |
| 2021/07/16 | 1,658 | 1,673 | 1,658 | 1,663 | 7,500 |
| 2021/07/15 | 1,680 | 1,680 | 1,657 | 1,657 | 13,100 |
| 2021/07/14 | 1,689 | 1,694 | 1,678 | 1,680 | 11,200 |
| 2021/07/13 | 1,689 | 1,690 | 1,678 | 1,690 | 18,400 |
| 2021/07/12 | 1,687 | 1,690 | 1,675 | 1,690 | 18,500 |
| 2021/07/09 | 1,652 | 1,672 | 1,647 | 1,664 | 32,900 |
| 2021/07/08 | 1,671 | 1,682 | 1,658 | 1,658 | 19,000 |
| 2021/07/07 | 1,675 | 1,680 | 1,666 | 1,666 | 16,500 |
| 2021/07/06 | 1,660 | 1,679 | 1,660 | 1,674 | 10,100 |
| 2021/07/05 | 1,690 | 1,690 | 1,663 | 1,663 | 14,500 |
| 2021/07/02 | 1,671 | 1,686 | 1,662 | 1,686 | 14,300 |
| 2021/07/01 | 1,660 | 1,668 | 1,655 | 1,656 | 13,000 |
| 2021/06/30 | 1,684 | 1,684 | 1,652 | 1,652 | 18,500 |
| 2021/06/29 | 1,707 | 1,707 | 1,671 | 1,676 | 24,400 |
| 2021/06/28 | 1,674 | 1,694 | 1,666 | 1,694 | 16,500 |
| 2021/06/25 | 1,652 | 1,659 | 1,652 | 1,656 | 8,600 |
| 2021/06/24 | 1,660 | 1,662 | 1,646 | 1,650 | 10,700 |
| 2021/06/23 | 1,652 | 1,661 | 1,646 | 1,651 | 5,100 |
| 2021/06/22 | 1,667 | 1,667 | 1,649 | 1,662 | 15,300 |
| 2021/06/21 | 1,651 | 1,655 | 1,637 | 1,637 | 25,300 |
| 2021/06/18 | 1,694 | 1,694 | 1,652 | 1,652 | 29,200 |
| 2021/06/17 | 1,668 | 1,681 | 1,668 | 1,673 | 12,300 |
| 2021/06/16 | 1,673 | 1,683 | 1,671 | 1,678 | 8,700 |
| 2021/06/15 | 1,677 | 1,677 | 1,666 | 1,675 | 14,100 |
| 2021/06/14 | 1,683 | 1,683 | 1,670 | 1,672 | 13,800 |
| 2021/06/11 | 1,690 | 1,691 | 1,679 | 1,682 | 23,200 |
| 2021/06/10 | 1,699 | 1,702 | 1,691 | 1,694 | 17,000 |
| 2021/06/09 | 1,711 | 1,724 | 1,695 | 1,698 | 17,300 |
| 2021/06/08 | 1,700 | 1,717 | 1,700 | 1,717 | 17,400 |
| 2021/06/07 | 1,711 | 1,714 | 1,700 | 1,700 | 12,200 |
| 2021/06/04 | 1,714 | 1,732 | 1,714 | 1,719 | 21,300 |
| 2021/06/03 | 1,708 | 1,720 | 1,706 | 1,716 | 15,300 |
| 2021/06/02 | 1,703 | 1,714 | 1,697 | 1,712 | 18,300 |
| 2021/06/01 | 1,686 | 1,705 | 1,683 | 1,705 | 20,100 |
| 2021/05/31 | 1,700 | 1,705 | 1,683 | 1,686 | 18,300 |
| 2021/05/28 | 1,670 | 1,706 | 1,670 | 1,700 | 20,100 |
| 2021/05/27 | 1,685 | 1,693 | 1,656 | 1,656 | 33,200 |
| 2021/05/26 | 1,693 | 1,695 | 1,680 | 1,686 | 18,500 |
| 2021/05/25 | 1,712 | 1,715 | 1,690 | 1,690 | 22,400 |
| 2021/05/24 | 1,713 | 1,721 | 1,704 | 1,709 | 12,600 |
| 2021/05/21 | 1,702 | 1,724 | 1,691 | 1,706 | 25,100 |
| 2021/05/20 | 1,706 | 1,720 | 1,700 | 1,701 | 11,400 |
| 2021/05/19 | 1,700 | 1,716 | 1,700 | 1,707 | 15,200 |
| 2021/05/18 | 1,711 | 1,729 | 1,711 | 1,723 | 11,600 |
| 2021/05/17 | 1,736 | 1,747 | 1,702 | 1,703 | 24,100 |
| 2021/05/14 | 1,729 | 1,741 | 1,670 | 1,723 | 50,400 |
| 2021/05/13 | 1,691 | 1,745 | 1,688 | 1,690 | 58,500 |
| 2021/05/12 | 1,726 | 1,726 | 1,690 | 1,701 | 32,800 |
| 2021/05/11 | 1,750 | 1,764 | 1,726 | 1,728 | 20,900 |
| 2021/05/10 | 1,736 | 1,768 | 1,736 | 1,750 | 33,300 |
| 2021/05/07 | 1,722 | 1,747 | 1,722 | 1,728 | 39,700 |
| 2021/05/06 | 1,702 | 1,739 | 1,702 | 1,725 | 26,600 |
| 2021/04/30 | 1,700 | 1,711 | 1,697 | 1,697 | 13,300 |
| 2021/04/28 | 1,717 | 1,719 | 1,698 | 1,698 | 36,900 |
| 2021/04/27 | 1,731 | 1,735 | 1,711 | 1,721 | 22,300 |
| 2021/04/26 | 1,730 | 1,735 | 1,715 | 1,720 | 25,100 |
| 2021/04/23 | 1,711 | 1,740 | 1,707 | 1,715 | 17,100 |
| 2021/04/22 | 1,724 | 1,728 | 1,711 | 1,715 | 11,300 |
| 2021/04/21 | 1,719 | 1,720 | 1,702 | 1,708 | 35,200 |
| 2021/04/20 | 1,750 | 1,755 | 1,726 | 1,726 | 15,600 |
| 2021/04/19 | 1,756 | 1,769 | 1,755 | 1,763 | 21,000 |
| 2021/04/16 | 1,774 | 1,774 | 1,752 | 1,754 | 9,700 |
| 2021/04/15 | 1,739 | 1,772 | 1,739 | 1,766 | 8,700 |
| 2021/04/14 | 1,751 | 1,752 | 1,725 | 1,739 | 28,400 |
| 2021/04/13 | 1,774 | 1,774 | 1,754 | 1,754 | 11,300 |
| 2021/04/12 | 1,782 | 1,782 | 1,753 | 1,762 | 10,100 |
| 2021/04/09 | 1,771 | 1,783 | 1,755 | 1,762 | 14,600 |
| 2021/04/08 | 1,788 | 1,789 | 1,756 | 1,766 | 33,400 |
| 2021/04/07 | 1,750 | 1,793 | 1,750 | 1,793 | 26,300 |
| 2021/04/06 | 1,770 | 1,774 | 1,732 | 1,750 | 31,900 |
| 2021/04/05 | 1,757 | 1,772 | 1,741 | 1,762 | 31,600 |
| 2021/04/02 | 1,777 | 1,777 | 1,741 | 1,755 | 18,600 |
| 2021/04/01 | 1,780 | 1,780 | 1,750 | 1,754 | 34,700 |
| 2021/03/31 | 1,790 | 1,791 | 1,751 | 1,751 | 53,700 |
| 2021/03/30 | 1,845 | 1,845 | 1,789 | 1,806 | 37,300 |
| 2021/03/29 | 1,853 | 1,875 | 1,819 | 1,849 | 58,100 |
| 2021/03/26 | 1,845 | 1,847 | 1,824 | 1,845 | 25,000 |
| 2021/03/25 | 1,806 | 1,845 | 1,806 | 1,826 | 32,900 |
| 2021/03/24 | 1,832 | 1,832 | 1,784 | 1,806 | 62,200 |
| 2021/03/23 | 1,897 | 1,897 | 1,857 | 1,862 | 31,700 |
| 2021/03/22 | 1,891 | 1,900 | 1,875 | 1,885 | 50,800 |
| 2021/03/19 | 1,885 | 1,895 | 1,872 | 1,891 | 58,100 |
| 2021/03/18 | 1,909 | 1,910 | 1,883 | 1,902 | 45,800 |
| 2021/03/17 | 1,915 | 1,916 | 1,888 | 1,909 | 28,200 |
| 2021/03/16 | 1,900 | 1,911 | 1,875 | 1,898 | 57,800 |
| 2021/03/15 | 1,848 | 1,918 | 1,833 | 1,916 | 127,500 |
| 2021/03/12 | 1,784 | 1,784 | 1,748 | 1,780 | 68,200 |
| 2021/03/11 | 1,780 | 1,783 | 1,760 | 1,766 | 37,400 |
| 2021/03/10 | 1,758 | 1,793 | 1,743 | 1,775 | 52,400 |
| 2021/03/09 | 1,737 | 1,759 | 1,730 | 1,756 | 45,000 |
| 2021/03/08 | 1,752 | 1,752 | 1,727 | 1,734 | 31,500 |
| 2021/03/05 | 1,721 | 1,738 | 1,712 | 1,735 | 35,000 |
| 2021/03/04 | 1,735 | 1,739 | 1,713 | 1,735 | 26,000 |
| 2021/03/03 | 1,731 | 1,748 | 1,730 | 1,744 | 40,500 |
| 2021/03/02 | 1,759 | 1,760 | 1,729 | 1,748 | 24,700 |
| 2021/03/01 | 1,725 | 1,750 | 1,701 | 1,745 | 32,000 |
| 2021/02/26 | 1,731 | 1,740 | 1,705 | 1,705 | 43,900 |
| 2021/02/25 | 1,769 | 1,769 | 1,740 | 1,740 | 27,400 |
| 2021/02/24 | 1,764 | 1,765 | 1,737 | 1,737 | 34,300 |
| 2021/02/22 | 1,770 | 1,776 | 1,750 | 1,765 | 35,200 |
| 2021/02/19 | 1,777 | 1,786 | 1,739 | 1,761 | 63,900 |
| 2021/02/18 | 1,808 | 1,825 | 1,782 | 1,794 | 102,800 |
| 2021/02/17 | 1,741 | 1,774 | 1,739 | 1,768 | 56,100 |
| 2021/02/16 | 1,742 | 1,749 | 1,722 | 1,732 | 67,200 |
| 2021/02/15 | 1,767 | 1,767 | 1,733 | 1,741 | 30,400 |
| 2021/02/12 | 1,759 | 1,759 | 1,740 | 1,747 | 18,200 |
| 2021/02/10 | 1,758 | 1,767 | 1,743 | 1,752 | 25,700 |
| 2021/02/09 | 1,770 | 1,775 | 1,740 | 1,755 | 36,400 |
| 2021/02/08 | 1,774 | 1,792 | 1,755 | 1,774 | 62,000 |
| 2021/02/05 | 1,755 | 1,763 | 1,740 | 1,756 | 30,900 |
| 2021/02/04 | 1,722 | 1,753 | 1,722 | 1,746 | 26,700 |
| 2021/02/03 | 1,736 | 1,765 | 1,712 | 1,721 | 61,700 |
| 2021/02/02 | 1,689 | 1,736 | 1,679 | 1,731 | 53,300 |
| 2021/02/01 | 1,662 | 1,690 | 1,660 | 1,675 | 53,900 |
| 2021/01/29 | 1,656 | 1,659 | 1,637 | 1,652 | 46,600 |
| 2021/01/28 | 1,650 | 1,672 | 1,640 | 1,652 | 76,300 |
| 2021/01/27 | 1,645 | 1,665 | 1,634 | 1,661 | 28,800 |
| 2021/01/26 | 1,675 | 1,675 | 1,643 | 1,643 | 39,400 |
| 2021/01/25 | 1,657 | 1,678 | 1,654 | 1,672 | 28,900 |
| 2021/01/22 | 1,628 | 1,658 | 1,628 | 1,652 | 31,800 |
| 2021/01/21 | 1,625 | 1,643 | 1,621 | 1,641 | 19,600 |
| 2021/01/20 | 1,635 | 1,639 | 1,609 | 1,623 | 42,100 |
| 2021/01/19 | 1,680 | 1,680 | 1,640 | 1,640 | 21,000 |
| 2021/01/18 | 1,630 | 1,662 | 1,625 | 1,655 | 20,600 |
| 2021/01/15 | 1,673 | 1,674 | 1,643 | 1,651 | 29,700 |
| 2021/01/14 | 1,685 | 1,697 | 1,667 | 1,671 | 28,400 |
| 2021/01/13 | 1,711 | 1,726 | 1,697 | 1,702 | 29,600 |
| 2021/01/12 | 1,691 | 1,716 | 1,671 | 1,711 | 56,700 |
| 2021/01/08 | 1,670 | 1,710 | 1,666 | 1,680 | 88,900 |
| 2021/01/07 | 1,660 | 1,680 | 1,660 | 1,676 | 30,500 |
| 2021/01/06 | 1,635 | 1,676 | 1,624 | 1,652 | 38,500 |
| 2021/01/05 | 1,587 | 1,645 | 1,577 | 1,635 | 86,600 |
| 2021/01/04 | 1,604 | 1,609 | 1,583 | 1,601 | 55,200 |