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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,315 | 4,375 | 4,310 | 4,370 | 40,400 |
| 2024/12/27 | 4,315 | 4,385 | 4,315 | 4,345 | 42,100 |
| 2024/12/26 | 4,320 | 4,340 | 4,275 | 4,305 | 41,500 |
| 2024/12/25 | 4,270 | 4,315 | 4,255 | 4,315 | 43,900 |
| 2024/12/24 | 4,220 | 4,240 | 4,180 | 4,240 | 30,500 |
| 2024/12/23 | 4,125 | 4,220 | 4,115 | 4,210 | 43,900 |
| 2024/12/20 | 4,090 | 4,140 | 4,070 | 4,080 | 34,300 |
| 2024/12/19 | 4,000 | 4,075 | 3,985 | 4,075 | 29,200 |
| 2024/12/18 | 4,000 | 4,055 | 4,000 | 4,030 | 25,600 |
| 2024/12/17 | 4,055 | 4,095 | 3,995 | 3,995 | 37,900 |
| 2024/12/16 | 4,025 | 4,075 | 4,015 | 4,045 | 18,800 |
| 2024/12/13 | 4,010 | 4,040 | 3,995 | 4,025 | 25,200 |
| 2024/12/12 | 4,045 | 4,085 | 4,015 | 4,035 | 45,400 |
| 2024/12/11 | 4,020 | 4,030 | 3,985 | 4,005 | 34,600 |
| 2024/12/10 | 4,025 | 4,070 | 4,020 | 4,030 | 25,800 |
| 2024/12/09 | 4,070 | 4,075 | 4,040 | 4,060 | 32,700 |
| 2024/12/06 | 4,020 | 4,035 | 3,995 | 4,005 | 42,600 |
| 2024/12/05 | 4,035 | 4,060 | 4,005 | 4,035 | 49,200 |
| 2024/12/04 | 4,170 | 4,170 | 4,015 | 4,015 | 67,400 |
| 2024/12/03 | 4,175 | 4,215 | 4,160 | 4,170 | 40,800 |
| 2024/12/02 | 4,100 | 4,155 | 4,100 | 4,115 | 27,500 |
| 2024/11/29 | 4,015 | 4,105 | 4,010 | 4,100 | 39,200 |
| 2024/11/28 | 4,020 | 4,065 | 4,005 | 4,045 | 33,700 |
| 2024/11/27 | 4,040 | 4,060 | 4,005 | 4,040 | 43,600 |
| 2024/11/26 | 4,115 | 4,130 | 4,035 | 4,085 | 36,300 |
| 2024/11/25 | 4,120 | 4,150 | 4,085 | 4,115 | 41,900 |
| 2024/11/22 | 4,060 | 4,130 | 4,060 | 4,105 | 37,400 |
| 2024/11/21 | 4,050 | 4,080 | 4,005 | 4,015 | 41,500 |
| 2024/11/20 | 4,105 | 4,155 | 4,040 | 4,050 | 29,700 |
| 2024/11/19 | 4,085 | 4,165 | 4,085 | 4,160 | 40,000 |
| 2024/11/18 | 4,080 | 4,140 | 4,050 | 4,085 | 46,300 |
| 2024/11/15 | 4,090 | 4,120 | 4,025 | 4,100 | 38,700 |
| 2024/11/14 | 3,950 | 4,135 | 3,950 | 4,075 | 89,100 |
| 2024/11/13 | 3,995 | 4,020 | 3,885 | 3,915 | 100,100 |
| 2024/11/12 | 4,070 | 4,070 | 3,980 | 4,005 | 113,600 |
| 2024/11/11 | 4,125 | 4,125 | 4,020 | 4,045 | 55,100 |
| 2024/11/08 | 4,175 | 4,205 | 4,130 | 4,140 | 49,500 |
| 2024/11/07 | 4,190 | 4,240 | 4,125 | 4,180 | 69,100 |
| 2024/11/06 | 4,050 | 4,220 | 4,025 | 4,165 | 70,900 |
| 2024/11/05 | 4,120 | 4,120 | 3,930 | 4,025 | 102,500 |
| 2024/11/01 | 3,815 | 4,165 | 3,715 | 4,075 | 216,000 |
| 2024/10/31 | 3,855 | 3,855 | 3,790 | 3,825 | 27,600 |
| 2024/10/30 | 3,815 | 3,850 | 3,785 | 3,795 | 58,200 |
| 2024/10/29 | 3,795 | 3,840 | 3,765 | 3,785 | 30,200 |
| 2024/10/28 | 3,755 | 3,820 | 3,715 | 3,810 | 38,300 |
| 2024/10/25 | 3,780 | 3,825 | 3,700 | 3,740 | 44,400 |
| 2024/10/24 | 3,805 | 3,840 | 3,795 | 3,810 | 29,000 |
| 2024/10/23 | 3,860 | 3,905 | 3,830 | 3,830 | 19,800 |
| 2024/10/22 | 3,915 | 3,915 | 3,830 | 3,860 | 29,900 |
| 2024/10/21 | 3,945 | 3,955 | 3,915 | 3,920 | 24,700 |
| 2024/10/18 | 3,930 | 3,955 | 3,930 | 3,945 | 12,000 |
| 2024/10/17 | 3,970 | 3,970 | 3,930 | 3,930 | 14,800 |
| 2024/10/16 | 3,950 | 3,980 | 3,930 | 3,945 | 29,900 |
| 2024/10/15 | 3,980 | 4,030 | 3,970 | 4,010 | 33,100 |
| 2024/10/11 | 3,990 | 3,990 | 3,940 | 3,940 | 29,100 |
| 2024/10/10 | 4,085 | 4,085 | 3,965 | 3,990 | 37,500 |
| 2024/10/09 | 4,150 | 4,170 | 4,065 | 4,085 | 37,200 |
| 2024/10/08 | 4,130 | 4,220 | 4,110 | 4,160 | 33,800 |
| 2024/10/07 | 4,180 | 4,205 | 4,125 | 4,140 | 24,200 |
| 2024/10/04 | 4,115 | 4,175 | 4,090 | 4,170 | 25,800 |
| 2024/10/03 | 4,220 | 4,280 | 4,115 | 4,145 | 51,400 |
| 2024/10/02 | 4,145 | 4,175 | 4,060 | 4,080 | 39,800 |
| 2024/10/01 | 4,100 | 4,225 | 4,100 | 4,180 | 51,100 |
| 2024/09/30 | 4,135 | 4,160 | 4,040 | 4,095 | 25,000 |
| 2024/09/27 | 4,165 | 4,220 | 4,165 | 4,205 | 27,200 |
| 2024/09/26 | 4,225 | 4,270 | 4,190 | 4,265 | 48,900 |
| 2024/09/25 | 4,200 | 4,200 | 4,145 | 4,155 | 23,200 |
| 2024/09/24 | 4,225 | 4,245 | 4,190 | 4,220 | 27,600 |
| 2024/09/20 | 4,245 | 4,270 | 4,205 | 4,205 | 29,100 |
| 2024/09/19 | 4,185 | 4,280 | 4,185 | 4,245 | 27,000 |
| 2024/09/18 | 4,175 | 4,220 | 4,090 | 4,130 | 25,100 |
| 2024/09/17 | 4,245 | 4,245 | 4,065 | 4,135 | 14,100 |
| 2024/09/13 | 4,240 | 4,240 | 4,135 | 4,135 | 27,200 |
| 2024/09/12 | 4,160 | 4,245 | 4,160 | 4,245 | 27,500 |
| 2024/09/11 | 4,130 | 4,160 | 4,010 | 4,065 | 21,800 |
| 2024/09/10 | 4,200 | 4,210 | 4,110 | 4,110 | 24,300 |
| 2024/09/09 | 4,010 | 4,255 | 4,010 | 4,210 | 28,300 |
| 2024/09/06 | 4,220 | 4,250 | 4,115 | 4,150 | 18,300 |
| 2024/09/05 | 4,200 | 4,285 | 4,160 | 4,220 | 22,400 |
| 2024/09/04 | 4,340 | 4,360 | 4,200 | 4,230 | 39,100 |
| 2024/09/03 | 4,385 | 4,495 | 4,375 | 4,435 | 77,100 |
| 2024/09/02 | 4,405 | 4,405 | 4,335 | 4,335 | 20,500 |
| 2024/08/30 | 4,400 | 4,400 | 4,330 | 4,390 | 12,500 |
| 2024/08/29 | 4,355 | 4,435 | 4,350 | 4,395 | 22,600 |
| 2024/08/28 | 4,400 | 4,400 | 4,315 | 4,355 | 14,500 |
| 2024/08/27 | 4,295 | 4,410 | 4,295 | 4,390 | 27,800 |
| 2024/08/26 | 4,330 | 4,395 | 4,285 | 4,285 | 29,900 |
| 2024/08/23 | 4,240 | 4,300 | 4,240 | 4,295 | 9,300 |
| 2024/08/22 | 4,195 | 4,275 | 4,170 | 4,250 | 16,600 |
| 2024/08/21 | 4,170 | 4,245 | 4,170 | 4,195 | 10,700 |
| 2024/08/20 | 4,200 | 4,240 | 4,175 | 4,225 | 13,800 |
| 2024/08/19 | 4,185 | 4,255 | 4,145 | 4,170 | 18,100 |
| 2024/08/16 | 4,165 | 4,225 | 4,135 | 4,225 | 18,100 |
| 2024/08/15 | 4,075 | 4,110 | 4,040 | 4,060 | 22,000 |
| 2024/08/14 | 4,075 | 4,095 | 4,025 | 4,075 | 18,000 |
| 2024/08/13 | 4,040 | 4,095 | 4,040 | 4,075 | 17,400 |
| 2024/08/09 | 4,100 | 4,105 | 3,935 | 4,025 | 32,300 |
| 2024/08/08 | 3,930 | 4,110 | 3,880 | 3,960 | 33,400 |
| 2024/08/07 | 3,725 | 4,075 | 3,725 | 3,990 | 45,400 |
| 2024/08/06 | 3,835 | 4,020 | 3,800 | 3,860 | 73,700 |
| 2024/08/05 | 3,840 | 3,995 | 3,610 | 3,625 | 92,400 |
| 2024/08/02 | 4,405 | 4,500 | 4,305 | 4,310 | 54,400 |
| 2024/08/01 | 4,675 | 4,675 | 4,500 | 4,545 | 41,000 |
| 2024/07/31 | 4,585 | 4,735 | 4,530 | 4,735 | 27,300 |
| 2024/07/30 | 4,775 | 4,775 | 4,590 | 4,600 | 55,200 |
| 2024/07/29 | 4,795 | 4,835 | 4,740 | 4,790 | 21,300 |
| 2024/07/26 | 4,750 | 4,750 | 4,635 | 4,695 | 44,100 |
| 2024/07/25 | 4,760 | 4,830 | 4,730 | 4,745 | 38,700 |
| 2024/07/24 | 4,905 | 4,960 | 4,800 | 4,825 | 29,700 |
| 2024/07/23 | 4,885 | 5,010 | 4,885 | 4,905 | 40,400 |
| 2024/07/22 | 4,985 | 4,985 | 4,850 | 4,850 | 57,300 |
| 2024/07/19 | 4,935 | 5,040 | 4,885 | 5,030 | 29,300 |
| 2024/07/18 | 4,950 | 5,070 | 4,900 | 4,935 | 41,100 |
| 2024/07/17 | 5,100 | 5,180 | 4,995 | 4,995 | 38,800 |
| 2024/07/16 | 4,980 | 5,120 | 4,945 | 5,040 | 63,500 |
| 2024/07/12 | 4,780 | 5,000 | 4,780 | 4,840 | 54,400 |
| 2024/07/11 | 4,830 | 4,865 | 4,745 | 4,765 | 31,900 |
| 2024/07/10 | 4,920 | 4,920 | 4,705 | 4,770 | 59,500 |
| 2024/07/09 | 5,000 | 5,050 | 4,800 | 4,915 | 151,300 |
| 2024/07/08 | 5,070 | 5,260 | 4,860 | 4,930 | 314,400 |
| 2024/07/05 | 4,665 | 4,690 | 4,570 | 4,575 | 27,000 |
| 2024/07/04 | 4,740 | 4,750 | 4,660 | 4,660 | 19,800 |
| 2024/07/03 | 4,745 | 4,745 | 4,690 | 4,700 | 20,400 |
| 2024/07/02 | 4,760 | 4,800 | 4,760 | 4,780 | 19,000 |
| 2024/07/01 | 4,750 | 4,785 | 4,715 | 4,760 | 19,500 |
| 2024/06/28 | 4,800 | 4,800 | 4,655 | 4,685 | 30,200 |
| 2024/06/27 | 4,755 | 4,810 | 4,730 | 4,760 | 18,500 |
| 2024/06/26 | 4,800 | 4,800 | 4,700 | 4,730 | 20,900 |
| 2024/06/25 | 4,695 | 4,805 | 4,690 | 4,780 | 21,700 |
| 2024/06/24 | 4,640 | 4,700 | 4,630 | 4,695 | 21,200 |
| 2024/06/21 | 4,750 | 4,770 | 4,610 | 4,615 | 57,600 |
| 2024/06/20 | 4,845 | 4,860 | 4,730 | 4,750 | 33,100 |
| 2024/06/19 | 4,650 | 4,850 | 4,645 | 4,835 | 33,600 |
| 2024/06/18 | 4,670 | 4,695 | 4,620 | 4,645 | 25,400 |
| 2024/06/17 | 4,610 | 4,675 | 4,555 | 4,655 | 43,600 |
| 2024/06/14 | 4,555 | 4,730 | 4,555 | 4,635 | 59,900 |
| 2024/06/13 | 4,730 | 4,755 | 4,530 | 4,555 | 35,900 |
| 2024/06/12 | 4,655 | 4,740 | 4,640 | 4,700 | 27,300 |
| 2024/06/11 | 4,760 | 4,770 | 4,640 | 4,675 | 24,200 |
| 2024/06/10 | 4,760 | 4,785 | 4,670 | 4,750 | 29,300 |
| 2024/06/07 | 4,930 | 4,955 | 4,710 | 4,780 | 34,000 |
| 2024/06/06 | 4,900 | 4,940 | 4,880 | 4,890 | 22,000 |
| 2024/06/05 | 5,030 | 5,030 | 4,855 | 4,870 | 43,800 |
| 2024/06/04 | 5,100 | 5,170 | 5,030 | 5,070 | 32,200 |
| 2024/06/03 | 5,030 | 5,150 | 4,995 | 5,010 | 57,400 |
| 2024/05/31 | 4,880 | 5,000 | 4,865 | 5,000 | 27,500 |
| 2024/05/30 | 4,800 | 4,950 | 4,765 | 4,875 | 29,300 |
| 2024/05/29 | 4,770 | 4,845 | 4,770 | 4,810 | 30,800 |
| 2024/05/28 | 4,825 | 4,870 | 4,730 | 4,770 | 24,900 |
| 2024/05/27 | 4,780 | 4,820 | 4,745 | 4,820 | 21,200 |
| 2024/05/24 | 4,580 | 4,735 | 4,575 | 4,730 | 26,000 |
| 2024/05/23 | 4,630 | 4,670 | 4,530 | 4,670 | 24,100 |
| 2024/05/22 | 4,700 | 4,745 | 4,560 | 4,610 | 54,300 |
| 2024/05/21 | 4,690 | 4,740 | 4,625 | 4,645 | 43,200 |
| 2024/05/20 | 4,470 | 4,710 | 4,460 | 4,700 | 61,500 |
| 2024/05/17 | 4,350 | 4,475 | 4,340 | 4,475 | 60,700 |
| 2024/05/16 | 4,505 | 4,545 | 4,310 | 4,375 | 67,800 |
| 2024/05/15 | 4,330 | 4,630 | 4,260 | 4,575 | 137,700 |
| 2024/05/14 | 4,305 | 4,475 | 4,005 | 4,190 | 243,100 |
| 2024/05/13 | 4,360 | 4,370 | 4,225 | 4,330 | 46,400 |
| 2024/05/10 | 4,330 | 4,380 | 4,300 | 4,380 | 20,600 |
| 2024/05/09 | 4,315 | 4,365 | 4,300 | 4,330 | 13,700 |
| 2024/05/08 | 4,355 | 4,365 | 4,315 | 4,340 | 16,700 |
| 2024/05/07 | 4,415 | 4,415 | 4,280 | 4,340 | 29,700 |
| 2024/05/02 | 4,385 | 4,430 | 4,345 | 4,375 | 33,200 |
| 2024/05/01 | 4,205 | 4,450 | 4,200 | 4,395 | 50,800 |
| 2024/04/30 | 4,230 | 4,230 | 4,120 | 4,205 | 25,800 |
| 2024/04/26 | 4,275 | 4,290 | 4,175 | 4,190 | 31,200 |
| 2024/04/25 | 4,360 | 4,375 | 4,240 | 4,275 | 29,900 |
| 2024/04/24 | 4,290 | 4,370 | 4,285 | 4,335 | 35,300 |
| 2024/04/23 | 4,270 | 4,345 | 4,245 | 4,270 | 50,200 |
| 2024/04/22 | 4,110 | 4,250 | 4,110 | 4,225 | 39,800 |
| 2024/04/19 | 4,120 | 4,145 | 3,980 | 4,090 | 41,500 |
| 2024/04/18 | 4,055 | 4,185 | 4,050 | 4,150 | 39,600 |
| 2024/04/17 | 4,125 | 4,125 | 3,980 | 4,030 | 26,000 |
| 2024/04/16 | 4,090 | 4,185 | 4,060 | 4,140 | 30,000 |
| 2024/04/15 | 4,035 | 4,120 | 4,030 | 4,120 | 17,600 |
| 2024/04/12 | 4,100 | 4,100 | 4,045 | 4,050 | 19,700 |
| 2024/04/11 | 4,075 | 4,110 | 4,065 | 4,085 | 25,700 |
| 2024/04/10 | 4,030 | 4,145 | 4,030 | 4,140 | 17,000 |
| 2024/04/09 | 3,990 | 4,045 | 3,990 | 4,040 | 22,700 |
| 2024/04/08 | 3,950 | 3,995 | 3,925 | 3,970 | 12,500 |
| 2024/04/05 | 3,955 | 3,990 | 3,910 | 3,930 | 24,000 |
| 2024/04/04 | 4,045 | 4,045 | 3,990 | 4,025 | 37,100 |
| 2024/04/03 | 3,895 | 4,010 | 3,895 | 3,980 | 31,700 |
| 2024/04/02 | 3,990 | 4,010 | 3,935 | 3,935 | 23,000 |
| 2024/04/01 | 4,030 | 4,045 | 3,915 | 3,975 | 61,200 |
| 2024/03/29 | 4,015 | 4,090 | 3,990 | 4,065 | 33,000 |
| 2024/03/28 | 3,915 | 3,970 | 3,905 | 3,945 | 31,700 |
| 2024/03/27 | 3,895 | 4,015 | 3,890 | 3,985 | 48,700 |
| 2024/03/26 | 3,825 | 3,875 | 3,800 | 3,865 | 19,300 |
| 2024/03/25 | 3,830 | 3,885 | 3,805 | 3,810 | 24,600 |
| 2024/03/22 | 3,865 | 3,895 | 3,810 | 3,830 | 26,100 |
| 2024/03/21 | 3,780 | 3,875 | 3,735 | 3,855 | 29,000 |
| 2024/03/19 | 3,730 | 3,790 | 3,730 | 3,785 | 26,400 |
| 2024/03/18 | 3,790 | 3,790 | 3,700 | 3,750 | 33,200 |
| 2024/03/15 | 3,670 | 3,800 | 3,670 | 3,800 | 69,300 |
| 2024/03/14 | 3,725 | 3,770 | 3,690 | 3,740 | 30,800 |
| 2024/03/13 | 3,795 | 3,795 | 3,640 | 3,660 | 29,900 |
| 2024/03/12 | 3,695 | 3,800 | 3,695 | 3,740 | 29,200 |
| 2024/03/11 | 3,760 | 3,820 | 3,655 | 3,715 | 54,200 |
| 2024/03/08 | 3,690 | 3,885 | 3,690 | 3,865 | 76,300 |
| 2024/03/07 | 3,770 | 3,770 | 3,630 | 3,655 | 38,000 |
| 2024/03/06 | 3,570 | 3,770 | 3,570 | 3,700 | 79,600 |
| 2024/03/05 | 3,395 | 3,540 | 3,390 | 3,540 | 54,900 |
| 2024/03/04 | 3,430 | 3,460 | 3,370 | 3,400 | 34,900 |
| 2024/03/01 | 3,345 | 3,375 | 3,305 | 3,360 | 23,700 |
| 2024/02/29 | 3,325 | 3,355 | 3,295 | 3,315 | 23,900 |
| 2024/02/28 | 3,390 | 3,415 | 3,370 | 3,370 | 18,300 |
| 2024/02/27 | 3,415 | 3,430 | 3,385 | 3,390 | 24,500 |
| 2024/02/26 | 3,360 | 3,480 | 3,360 | 3,415 | 55,500 |
| 2024/02/22 | 3,285 | 3,295 | 3,270 | 3,290 | 28,300 |
| 2024/02/21 | 3,340 | 3,340 | 3,265 | 3,265 | 31,400 |
| 2024/02/20 | 3,310 | 3,385 | 3,280 | 3,340 | 77,500 |
| 2024/02/19 | 3,260 | 3,300 | 3,210 | 3,300 | 41,400 |
| 2024/02/16 | 3,290 | 3,310 | 3,255 | 3,255 | 36,900 |
| 2024/02/15 | 3,320 | 3,380 | 3,260 | 3,310 | 55,900 |
| 2024/02/14 | 3,455 | 3,455 | 3,290 | 3,300 | 50,900 |
| 2024/02/13 | 3,470 | 3,525 | 3,460 | 3,460 | 62,500 |
| 2024/02/09 | 3,590 | 3,645 | 3,485 | 3,485 | 100,400 |
| 2024/02/08 | 3,690 | 3,700 | 3,620 | 3,660 | 49,600 |
| 2024/02/07 | 3,600 | 3,680 | 3,600 | 3,670 | 40,600 |
| 2024/02/06 | 3,615 | 3,645 | 3,605 | 3,610 | 21,700 |
| 2024/02/05 | 3,610 | 3,625 | 3,560 | 3,615 | 27,200 |
| 2024/02/02 | 3,610 | 3,630 | 3,555 | 3,585 | 29,700 |
| 2024/02/01 | 3,615 | 3,655 | 3,605 | 3,625 | 19,300 |
| 2024/01/31 | 3,555 | 3,625 | 3,555 | 3,620 | 29,600 |
| 2024/01/30 | 3,590 | 3,605 | 3,565 | 3,575 | 14,800 |
| 2024/01/29 | 3,540 | 3,615 | 3,540 | 3,590 | 28,400 |
| 2024/01/26 | 3,575 | 3,630 | 3,495 | 3,510 | 71,900 |
| 2024/01/25 | 3,545 | 3,605 | 3,540 | 3,540 | 29,000 |
| 2024/01/24 | 3,545 | 3,575 | 3,515 | 3,545 | 23,500 |
| 2024/01/23 | 3,520 | 3,570 | 3,485 | 3,555 | 33,200 |
| 2024/01/22 | 3,470 | 3,590 | 3,470 | 3,525 | 56,000 |
| 2024/01/19 | 3,350 | 3,410 | 3,335 | 3,410 | 35,100 |
| 2024/01/18 | 3,325 | 3,370 | 3,290 | 3,350 | 17,000 |
| 2024/01/17 | 3,345 | 3,380 | 3,300 | 3,300 | 19,700 |
| 2024/01/16 | 3,380 | 3,380 | 3,325 | 3,355 | 14,100 |
| 2024/01/15 | 3,300 | 3,380 | 3,300 | 3,380 | 23,300 |
| 2024/01/12 | 3,330 | 3,365 | 3,280 | 3,300 | 23,000 |
| 2024/01/11 | 3,325 | 3,365 | 3,315 | 3,325 | 21,500 |
| 2024/01/10 | 3,325 | 3,345 | 3,310 | 3,310 | 20,800 |
| 2024/01/09 | 3,285 | 3,350 | 3,285 | 3,340 | 22,500 |
| 2024/01/05 | 3,210 | 3,270 | 3,200 | 3,270 | 22,100 |
| 2024/01/04 | 3,100 | 3,200 | 3,100 | 3,180 | 23,400 |