5602 (株)栗本鐵工所 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,646 | 1,656 | 1,633 | 1,646 | 5,400 | 1,646 |
| 2021-10-21 | 1,665 | 1,665 | 1,642 | 1,646 | 6,700 | 1,646 |
| 2021-10-20 | 1,678 | 1,678 | 1,650 | 1,656 | 6,400 | 1,656 |
| 2021-10-19 | 1,671 | 1,678 | 1,648 | 1,678 | 7,800 | 1,678 |
| 2021-10-18 | 1,660 | 1,675 | 1,660 | 1,672 | 8,700 | 1,672 |
| 2021-10-15 | 1,642 | 1,661 | 1,635 | 1,660 | 10,300 | 1,660 |
| 2021-10-14 | 1,644 | 1,646 | 1,622 | 1,622 | 14,100 | 1,622 |
| 2021-10-13 | 1,655 | 1,655 | 1,638 | 1,648 | 11,400 | 1,648 |
| 2021-10-12 | 1,669 | 1,673 | 1,657 | 1,657 | 9,800 | 1,657 |
| 2021-10-11 | 1,668 | 1,677 | 1,662 | 1,677 | 14,700 | 1,677 |
| 2021-10-08 | 1,673 | 1,681 | 1,649 | 1,649 | 20,400 | 1,649 |
| 2021-10-07 | 1,638 | 1,665 | 1,638 | 1,648 | 13,300 | 1,648 |
| 2021-10-06 | 1,646 | 1,650 | 1,627 | 1,640 | 15,600 | 1,640 |
| 2021-10-05 | 1,634 | 1,648 | 1,623 | 1,623 | 15,200 | 1,623 |
| 2021-10-04 | 1,659 | 1,660 | 1,632 | 1,634 | 14,000 | 1,634 |
| 2021-10-01 | 1,641 | 1,658 | 1,638 | 1,645 | 25,500 | 1,645 |
| 2021-09-30 | 1,675 | 1,675 | 1,641 | 1,641 | 12,300 | 1,641 |
| 2021-09-29 | 1,665 | 1,669 | 1,653 | 1,667 | 25,800 | 1,667 |
| 2021-09-28 | 1,719 | 1,719 | 1,693 | 1,706 | 19,000 | 1,706 |
| 2021-09-27 | 1,730 | 1,730 | 1,705 | 1,707 | 12,200 | 1,707 |
| 2021-09-24 | 1,708 | 1,716 | 1,702 | 1,710 | 15,900 | 1,710 |
| 2021-09-22 | 1,684 | 1,706 | 1,684 | 1,691 | 14,900 | 1,691 |
| 2021-09-21 | 1,676 | 1,698 | 1,676 | 1,691 | 17,900 | 1,691 |
| 2021-09-17 | 1,705 | 1,724 | 1,700 | 1,713 | 24,000 | 1,713 |
| 2021-09-16 | 1,716 | 1,716 | 1,689 | 1,712 | 14,400 | 1,712 |
| 2021-09-15 | 1,729 | 1,735 | 1,702 | 1,702 | 24,400 | 1,702 |
| 2021-09-14 | 1,730 | 1,759 | 1,726 | 1,755 | 28,700 | 1,755 |
| 2021-09-13 | 1,738 | 1,739 | 1,713 | 1,717 | 23,000 | 1,717 |
| 2021-09-10 | 1,719 | 1,734 | 1,717 | 1,734 | 21,300 | 1,734 |
| 2021-09-09 | 1,699 | 1,719 | 1,699 | 1,719 | 25,000 | 1,719 |
| 2021-09-08 | 1,676 | 1,709 | 1,676 | 1,707 | 37,800 | 1,707 |
| 2021-09-07 | 1,675 | 1,688 | 1,662 | 1,668 | 25,900 | 1,668 |
| 2021-09-06 | 1,660 | 1,662 | 1,642 | 1,656 | 11,900 | 1,656 |
| 2021-09-03 | 1,634 | 1,659 | 1,631 | 1,650 | 17,200 | 1,650 |
| 2021-09-02 | 1,661 | 1,661 | 1,633 | 1,634 | 16,600 | 1,634 |
| 2021-09-01 | 1,652 | 1,661 | 1,636 | 1,661 | 15,500 | 1,661 |
| 2021-08-31 | 1,658 | 1,670 | 1,647 | 1,649 | 15,200 | 1,649 |
| 2021-08-30 | 1,644 | 1,659 | 1,640 | 1,654 | 17,500 | 1,654 |
| 2021-08-27 | 1,597 | 1,637 | 1,597 | 1,637 | 12,500 | 1,637 |
| 2021-08-26 | 1,610 | 1,610 | 1,595 | 1,597 | 8,200 | 1,597 |
| 2021-08-25 | 1,599 | 1,610 | 1,593 | 1,598 | 9,400 | 1,598 |
| 2021-08-24 | 1,602 | 1,613 | 1,594 | 1,594 | 24,500 | 1,594 |
| 2021-08-23 | 1,604 | 1,613 | 1,597 | 1,597 | 14,500 | 1,597 |
| 2021-08-20 | 1,613 | 1,622 | 1,601 | 1,604 | 20,200 | 1,604 |
| 2021-08-19 | 1,606 | 1,620 | 1,603 | 1,607 | 17,700 | 1,607 |
| 2021-08-18 | 1,618 | 1,622 | 1,606 | 1,607 | 20,300 | 1,607 |
| 2021-08-17 | 1,618 | 1,627 | 1,616 | 1,620 | 5,800 | 1,620 |
| 2021-08-16 | 1,648 | 1,648 | 1,613 | 1,624 | 24,500 | 1,624 |
| 2021-08-13 | 1,640 | 1,654 | 1,634 | 1,636 | 12,300 | 1,636 |
| 2021-08-12 | 1,621 | 1,643 | 1,618 | 1,643 | 17,800 | 1,643 |
| 2021-08-11 | 1,615 | 1,632 | 1,608 | 1,621 | 16,300 | 1,621 |
| 2021-08-10 | 1,618 | 1,621 | 1,595 | 1,597 | 46,600 | 1,597 |
| 2021-08-06 | 1,645 | 1,646 | 1,633 | 1,638 | 20,700 | 1,638 |
| 2021-08-05 | 1,652 | 1,653 | 1,639 | 1,643 | 23,700 | 1,643 |
| 2021-08-04 | 1,663 | 1,667 | 1,651 | 1,652 | 14,600 | 1,652 |
| 2021-08-03 | 1,680 | 1,682 | 1,663 | 1,663 | 6,900 | 1,663 |
| 2021-08-02 | 1,685 | 1,687 | 1,666 | 1,667 | 17,700 | 1,667 |
| 2021-07-30 | 1,663 | 1,681 | 1,663 | 1,671 | 9,600 | 1,671 |
| 2021-07-29 | 1,662 | 1,680 | 1,659 | 1,680 | 15,300 | 1,680 |
| 2021-07-28 | 1,668 | 1,673 | 1,656 | 1,656 | 6,200 | 1,656 |
| 2021-07-27 | 1,680 | 1,680 | 1,663 | 1,670 | 15,100 | 1,670 |
| 2021-07-26 | 1,668 | 1,669 | 1,657 | 1,667 | 9,300 | 1,667 |
| 2021-07-21 | 1,649 | 1,656 | 1,647 | 1,648 | 6,900 | 1,648 |
| 2021-07-20 | 1,651 | 1,656 | 1,645 | 1,645 | 21,200 | 1,645 |
| 2021-07-19 | 1,658 | 1,670 | 1,650 | 1,660 | 23,100 | 1,660 |
| 2021-07-16 | 1,658 | 1,673 | 1,658 | 1,663 | 7,500 | 1,663 |
| 2021-07-15 | 1,680 | 1,680 | 1,657 | 1,657 | 13,100 | 1,657 |
| 2021-07-14 | 1,689 | 1,694 | 1,678 | 1,680 | 11,200 | 1,680 |
| 2021-07-13 | 1,689 | 1,690 | 1,678 | 1,690 | 18,400 | 1,690 |
| 2021-07-12 | 1,687 | 1,690 | 1,675 | 1,690 | 18,500 | 1,690 |
| 2021-07-09 | 1,652 | 1,672 | 1,647 | 1,664 | 32,900 | 1,664 |
| 2021-07-08 | 1,671 | 1,682 | 1,658 | 1,658 | 19,000 | 1,658 |
| 2021-07-07 | 1,675 | 1,680 | 1,666 | 1,666 | 16,500 | 1,666 |
| 2021-07-06 | 1,660 | 1,679 | 1,660 | 1,674 | 10,100 | 1,674 |
| 2021-07-05 | 1,690 | 1,690 | 1,663 | 1,663 | 14,500 | 1,663 |
| 2021-07-02 | 1,671 | 1,686 | 1,662 | 1,686 | 14,300 | 1,686 |
| 2021-07-01 | 1,660 | 1,668 | 1,655 | 1,656 | 13,000 | 1,656 |
| 2021-06-30 | 1,684 | 1,684 | 1,652 | 1,652 | 18,500 | 1,652 |
| 2021-06-29 | 1,707 | 1,707 | 1,671 | 1,676 | 24,400 | 1,676 |
| 2021-06-28 | 1,674 | 1,694 | 1,666 | 1,694 | 16,500 | 1,694 |
| 2021-06-25 | 1,652 | 1,659 | 1,652 | 1,656 | 8,600 | 1,656 |
| 2021-06-24 | 1,660 | 1,662 | 1,646 | 1,650 | 10,700 | 1,650 |
| 2021-06-23 | 1,652 | 1,661 | 1,646 | 1,651 | 5,100 | 1,651 |
| 2021-06-22 | 1,667 | 1,667 | 1,649 | 1,662 | 15,300 | 1,662 |
| 2021-06-21 | 1,651 | 1,655 | 1,637 | 1,637 | 25,300 | 1,637 |
| 2021-06-18 | 1,694 | 1,694 | 1,652 | 1,652 | 29,200 | 1,652 |
| 2021-06-17 | 1,668 | 1,681 | 1,668 | 1,673 | 12,300 | 1,673 |
| 2021-06-16 | 1,673 | 1,683 | 1,671 | 1,678 | 8,700 | 1,678 |
| 2021-06-15 | 1,677 | 1,677 | 1,666 | 1,675 | 14,100 | 1,675 |
| 2021-06-14 | 1,683 | 1,683 | 1,670 | 1,672 | 13,800 | 1,672 |
| 2021-06-11 | 1,690 | 1,691 | 1,679 | 1,682 | 23,200 | 1,682 |
| 2021-06-10 | 1,699 | 1,702 | 1,691 | 1,694 | 17,000 | 1,694 |
| 2021-06-09 | 1,711 | 1,724 | 1,695 | 1,698 | 17,300 | 1,698 |
| 2021-06-08 | 1,700 | 1,717 | 1,700 | 1,717 | 17,400 | 1,717 |
| 2021-06-07 | 1,711 | 1,714 | 1,700 | 1,700 | 12,200 | 1,700 |
| 2021-06-04 | 1,714 | 1,732 | 1,714 | 1,719 | 21,300 | 1,719 |
| 2021-06-03 | 1,708 | 1,720 | 1,706 | 1,716 | 15,300 | 1,716 |
| 2021-06-02 | 1,703 | 1,714 | 1,697 | 1,712 | 18,300 | 1,712 |
| 2021-06-01 | 1,686 | 1,705 | 1,683 | 1,705 | 20,100 | 1,705 |
| 2021-05-31 | 1,700 | 1,705 | 1,683 | 1,686 | 18,300 | 1,686 |
| 2021-05-28 | 1,670 | 1,706 | 1,670 | 1,700 | 20,100 | 1,700 |
| 2021-05-27 | 1,685 | 1,693 | 1,656 | 1,656 | 33,200 | 1,656 |
| 2021-05-26 | 1,693 | 1,695 | 1,680 | 1,686 | 18,500 | 1,686 |
| 2021-05-25 | 1,712 | 1,715 | 1,690 | 1,690 | 22,400 | 1,690 |
| 2021-05-24 | 1,713 | 1,721 | 1,704 | 1,709 | 12,600 | 1,709 |
| 2021-05-21 | 1,702 | 1,724 | 1,691 | 1,706 | 25,100 | 1,706 |
| 2021-05-20 | 1,706 | 1,720 | 1,700 | 1,701 | 11,400 | 1,701 |
| 2021-05-19 | 1,700 | 1,716 | 1,700 | 1,707 | 15,200 | 1,707 |
| 2021-05-18 | 1,711 | 1,729 | 1,711 | 1,723 | 11,600 | 1,723 |
| 2021-05-17 | 1,736 | 1,747 | 1,702 | 1,703 | 24,100 | 1,703 |
| 2021-05-14 | 1,729 | 1,741 | 1,670 | 1,723 | 50,400 | 1,723 |
| 2021-05-13 | 1,691 | 1,745 | 1,688 | 1,690 | 58,500 | 1,690 |
| 2021-05-12 | 1,726 | 1,726 | 1,690 | 1,701 | 32,800 | 1,701 |
| 2021-05-11 | 1,750 | 1,764 | 1,726 | 1,728 | 20,900 | 1,728 |
| 2021-05-10 | 1,736 | 1,768 | 1,736 | 1,750 | 33,300 | 1,750 |
| 2021-05-07 | 1,722 | 1,747 | 1,722 | 1,728 | 39,700 | 1,728 |
| 2021-05-06 | 1,702 | 1,739 | 1,702 | 1,725 | 26,600 | 1,725 |
| 2021-04-30 | 1,700 | 1,711 | 1,697 | 1,697 | 13,300 | 1,697 |
| 2021-04-28 | 1,717 | 1,719 | 1,698 | 1,698 | 36,900 | 1,698 |
| 2021-04-27 | 1,731 | 1,735 | 1,711 | 1,721 | 22,300 | 1,721 |
| 2021-04-26 | 1,730 | 1,735 | 1,715 | 1,720 | 25,100 | 1,720 |
| 2021-04-23 | 1,711 | 1,740 | 1,707 | 1,715 | 17,100 | 1,715 |
| 2021-04-22 | 1,724 | 1,728 | 1,711 | 1,715 | 11,300 | 1,715 |
| 2021-04-21 | 1,719 | 1,720 | 1,702 | 1,708 | 35,200 | 1,708 |
| 2021-04-20 | 1,750 | 1,755 | 1,726 | 1,726 | 15,600 | 1,726 |
| 2021-04-19 | 1,756 | 1,769 | 1,755 | 1,763 | 21,000 | 1,763 |
| 2021-04-16 | 1,774 | 1,774 | 1,752 | 1,754 | 9,700 | 1,754 |
| 2021-04-15 | 1,739 | 1,772 | 1,739 | 1,766 | 8,700 | 1,766 |
| 2021-04-14 | 1,751 | 1,752 | 1,725 | 1,739 | 28,400 | 1,739 |
| 2021-04-13 | 1,774 | 1,774 | 1,754 | 1,754 | 11,300 | 1,754 |
| 2021-04-12 | 1,782 | 1,782 | 1,753 | 1,762 | 10,100 | 1,762 |
| 2021-04-09 | 1,771 | 1,783 | 1,755 | 1,762 | 14,600 | 1,762 |
| 2021-04-08 | 1,788 | 1,789 | 1,756 | 1,766 | 33,400 | 1,766 |
| 2021-04-07 | 1,750 | 1,793 | 1,750 | 1,793 | 26,300 | 1,793 |
| 2021-04-06 | 1,770 | 1,774 | 1,732 | 1,750 | 31,900 | 1,750 |
| 2021-04-05 | 1,757 | 1,772 | 1,741 | 1,762 | 31,600 | 1,762 |
| 2021-04-02 | 1,777 | 1,777 | 1,741 | 1,755 | 18,600 | 1,755 |
| 2021-04-01 | 1,780 | 1,780 | 1,750 | 1,754 | 34,700 | 1,754 |
| 2021-03-31 | 1,790 | 1,791 | 1,751 | 1,751 | 53,700 | 1,751 |
| 2021-03-30 | 1,845 | 1,845 | 1,789 | 1,806 | 37,300 | 1,806 |
| 2021-03-29 | 1,853 | 1,875 | 1,819 | 1,849 | 58,100 | 1,849 |
| 2021-03-26 | 1,845 | 1,847 | 1,824 | 1,845 | 25,000 | 1,845 |
| 2021-03-25 | 1,806 | 1,845 | 1,806 | 1,826 | 32,900 | 1,826 |
| 2021-03-24 | 1,832 | 1,832 | 1,784 | 1,806 | 62,200 | 1,806 |
| 2021-03-23 | 1,897 | 1,897 | 1,857 | 1,862 | 31,700 | 1,862 |
| 2021-03-22 | 1,891 | 1,900 | 1,875 | 1,885 | 50,800 | 1,885 |
| 2021-03-19 | 1,885 | 1,895 | 1,872 | 1,891 | 58,100 | 1,891 |
| 2021-03-18 | 1,909 | 1,910 | 1,883 | 1,902 | 45,800 | 1,902 |
| 2021-03-17 | 1,915 | 1,916 | 1,888 | 1,909 | 28,200 | 1,909 |
| 2021-03-16 | 1,900 | 1,911 | 1,875 | 1,898 | 57,800 | 1,898 |
| 2021-03-15 | 1,848 | 1,918 | 1,833 | 1,916 | 127,500 | 1,916 |
| 2021-03-12 | 1,784 | 1,784 | 1,748 | 1,780 | 68,200 | 1,780 |
| 2021-03-11 | 1,780 | 1,783 | 1,760 | 1,766 | 37,400 | 1,766 |
| 2021-03-10 | 1,758 | 1,793 | 1,743 | 1,775 | 52,400 | 1,775 |
| 2021-03-09 | 1,737 | 1,759 | 1,730 | 1,756 | 45,000 | 1,756 |
| 2021-03-08 | 1,752 | 1,752 | 1,727 | 1,734 | 31,500 | 1,734 |
| 2021-03-05 | 1,721 | 1,738 | 1,712 | 1,735 | 35,000 | 1,735 |
| 2021-03-04 | 1,735 | 1,739 | 1,713 | 1,735 | 26,000 | 1,735 |
| 2021-03-03 | 1,731 | 1,748 | 1,730 | 1,744 | 40,500 | 1,744 |
| 2021-03-02 | 1,759 | 1,760 | 1,729 | 1,748 | 24,700 | 1,748 |
| 2021-03-01 | 1,725 | 1,750 | 1,701 | 1,745 | 32,000 | 1,745 |
| 2021-02-26 | 1,731 | 1,740 | 1,705 | 1,705 | 43,900 | 1,705 |
| 2021-02-25 | 1,769 | 1,769 | 1,740 | 1,740 | 27,400 | 1,740 |
| 2021-02-24 | 1,764 | 1,765 | 1,737 | 1,737 | 34,300 | 1,737 |
| 2021-02-22 | 1,770 | 1,776 | 1,750 | 1,765 | 35,200 | 1,765 |
| 2021-02-19 | 1,777 | 1,786 | 1,739 | 1,761 | 63,900 | 1,761 |
| 2021-02-18 | 1,808 | 1,825 | 1,782 | 1,794 | 102,800 | 1,794 |
| 2021-02-17 | 1,741 | 1,774 | 1,739 | 1,768 | 56,100 | 1,768 |
| 2021-02-16 | 1,742 | 1,749 | 1,722 | 1,732 | 67,200 | 1,732 |
| 2021-02-15 | 1,767 | 1,767 | 1,733 | 1,741 | 30,400 | 1,741 |
| 2021-02-12 | 1,759 | 1,759 | 1,740 | 1,747 | 18,200 | 1,747 |
| 2021-02-10 | 1,758 | 1,767 | 1,743 | 1,752 | 25,700 | 1,752 |
| 2021-02-09 | 1,770 | 1,775 | 1,740 | 1,755 | 36,400 | 1,755 |
| 2021-02-08 | 1,774 | 1,792 | 1,755 | 1,774 | 62,000 | 1,774 |
| 2021-02-05 | 1,755 | 1,763 | 1,740 | 1,756 | 30,900 | 1,756 |
| 2021-02-04 | 1,722 | 1,753 | 1,722 | 1,746 | 26,700 | 1,746 |
| 2021-02-03 | 1,736 | 1,765 | 1,712 | 1,721 | 61,700 | 1,721 |
| 2021-02-02 | 1,689 | 1,736 | 1,679 | 1,731 | 53,300 | 1,731 |
| 2021-02-01 | 1,662 | 1,690 | 1,660 | 1,675 | 53,900 | 1,675 |
| 2021-01-29 | 1,656 | 1,659 | 1,637 | 1,652 | 46,600 | 1,652 |
| 2021-01-28 | 1,650 | 1,672 | 1,640 | 1,652 | 76,300 | 1,652 |
| 2021-01-27 | 1,645 | 1,665 | 1,634 | 1,661 | 28,800 | 1,661 |
| 2021-01-26 | 1,675 | 1,675 | 1,643 | 1,643 | 39,400 | 1,643 |
| 2021-01-25 | 1,657 | 1,678 | 1,654 | 1,672 | 28,900 | 1,672 |
| 2021-01-22 | 1,628 | 1,658 | 1,628 | 1,652 | 31,800 | 1,652 |
| 2021-01-21 | 1,625 | 1,643 | 1,621 | 1,641 | 19,600 | 1,641 |
| 2021-01-20 | 1,635 | 1,639 | 1,609 | 1,623 | 42,100 | 1,623 |
| 2021-01-19 | 1,680 | 1,680 | 1,640 | 1,640 | 21,000 | 1,640 |
| 2021-01-18 | 1,630 | 1,662 | 1,625 | 1,655 | 20,600 | 1,655 |
| 2021-01-15 | 1,673 | 1,674 | 1,643 | 1,651 | 29,700 | 1,651 |
| 2021-01-14 | 1,685 | 1,697 | 1,667 | 1,671 | 28,400 | 1,671 |
| 2021-01-13 | 1,711 | 1,726 | 1,697 | 1,702 | 29,600 | 1,702 |
| 2021-01-12 | 1,691 | 1,716 | 1,671 | 1,711 | 56,700 | 1,711 |
| 2021-01-08 | 1,670 | 1,710 | 1,666 | 1,680 | 88,900 | 1,680 |
| 2021-01-07 | 1,660 | 1,680 | 1,660 | 1,676 | 30,500 | 1,676 |
| 2021-01-06 | 1,635 | 1,676 | 1,624 | 1,652 | 38,500 | 1,652 |
| 2021-01-05 | 1,587 | 1,645 | 1,577 | 1,635 | 86,600 | 1,635 |
| 2021-01-04 | 1,604 | 1,609 | 1,583 | 1,601 | 55,200 | 1,601 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
