5602 (株)栗本鐵工所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 220 | 223 | 217 | 220 | 110,000 | 2,200 |
| 2001-12-27 | 213 | 216 | 210 | 216 | 92,000 | 2,160 |
| 2001-12-26 | 219 | 222 | 205 | 218 | 154,000 | 2,180 |
| 2001-12-25 | 203 | 214 | 203 | 214 | 219,000 | 2,140 |
| 2001-12-21 | 200 | 201 | 199 | 200 | 425,000 | 2,000 |
| 2001-12-20 | 200 | 205 | 199 | 200 | 424,000 | 2,000 |
| 2001-12-19 | 210 | 214 | 195 | 198 | 216,000 | 1,980 |
| 2001-12-18 | 227 | 227 | 208 | 210 | 207,000 | 2,100 |
| 2001-12-17 | 234 | 234 | 226 | 228 | 76,000 | 2,280 |
| 2001-12-14 | 224 | 233 | 224 | 231 | 219,000 | 2,310 |
| 2001-12-13 | 244 | 245 | 238 | 239 | 152,000 | 2,390 |
| 2001-12-12 | 255 | 255 | 240 | 240 | 259,000 | 2,400 |
| 2001-12-11 | 257 | 260 | 257 | 257 | 193,000 | 2,570 |
| 2001-12-10 | 270 | 270 | 257 | 259 | 178,000 | 2,590 |
| 2001-12-07 | 269 | 269 | 265 | 265 | 61,000 | 2,650 |
| 2001-12-06 | 270 | 270 | 265 | 265 | 33,000 | 2,650 |
| 2001-12-05 | 270 | 270 | 265 | 270 | 78,000 | 2,700 |
| 2001-12-04 | 269 | 271 | 265 | 270 | 86,000 | 2,700 |
| 2001-12-03 | 268 | 270 | 263 | 269 | 80,000 | 2,690 |
| 2001-11-30 | 269 | 270 | 268 | 268 | 92,000 | 2,680 |
| 2001-11-29 | 267 | 270 | 264 | 269 | 111,000 | 2,690 |
| 2001-11-28 | 267 | 267 | 261 | 267 | 56,000 | 2,670 |
| 2001-11-27 | 266 | 268 | 266 | 267 | 91,000 | 2,670 |
| 2001-11-26 | 265 | 268 | 257 | 266 | 65,000 | 2,660 |
| 2001-11-22 | 265 | 265 | 254 | 265 | 136,000 | 2,650 |
| 2001-11-21 | 262 | 267 | 260 | 265 | 54,000 | 2,650 |
| 2001-11-20 | 269 | 269 | 263 | 264 | 138,000 | 2,640 |
| 2001-11-19 | 275 | 275 | 269 | 269 | 129,000 | 2,690 |
| 2001-11-16 | 270 | 271 | 265 | 270 | 166,000 | 2,700 |
| 2001-11-15 | 266 | 268 | 261 | 264 | 57,000 | 2,640 |
| 2001-11-14 | 267 | 267 | 259 | 265 | 166,000 | 2,650 |
| 2001-11-13 | 265 | 266 | 262 | 266 | 95,000 | 2,660 |
| 2001-11-12 | 269 | 273 | 265 | 266 | 142,000 | 2,660 |
| 2001-11-09 | 269 | 269 | 264 | 269 | 46,000 | 2,690 |
| 2001-11-08 | 272 | 272 | 266 | 269 | 118,000 | 2,690 |
| 2001-11-07 | 266 | 273 | 266 | 272 | 86,000 | 2,720 |
| 2001-11-06 | 270 | 275 | 266 | 266 | 121,000 | 2,660 |
| 2001-11-05 | 271 | 277 | 270 | 271 | 186,000 | 2,710 |
| 2001-11-02 | 272 | 272 | 268 | 270 | 67,000 | 2,700 |
| 2001-11-01 | 275 | 279 | 266 | 270 | 156,000 | 2,700 |
| 2001-10-31 | 272 | 274 | 267 | 270 | 100,000 | 2,700 |
| 2001-10-30 | 267 | 272 | 266 | 272 | 104,000 | 2,720 |
| 2001-10-29 | 265 | 271 | 265 | 270 | 85,000 | 2,700 |
| 2001-10-26 | 267 | 275 | 265 | 275 | 123,000 | 2,750 |
| 2001-10-25 | 270 | 272 | 265 | 266 | 116,000 | 2,660 |
| 2001-10-24 | 267 | 272 | 266 | 267 | 106,000 | 2,670 |
| 2001-10-23 | 272 | 275 | 260 | 267 | 102,000 | 2,670 |
| 2001-10-22 | 268 | 271 | 266 | 269 | 39,000 | 2,690 |
| 2001-10-19 | 264 | 268 | 264 | 268 | 80,000 | 2,680 |
| 2001-10-18 | 267 | 270 | 263 | 269 | 145,000 | 2,690 |
| 2001-10-17 | 273 | 273 | 270 | 271 | 186,000 | 2,710 |
| 2001-10-16 | 277 | 278 | 273 | 273 | 300,000 | 2,730 |
| 2001-10-15 | 276 | 280 | 274 | 278 | 136,000 | 2,780 |
| 2001-10-12 | 276 | 280 | 274 | 276 | 224,000 | 2,760 |
| 2001-10-11 | 275 | 277 | 272 | 275 | 128,000 | 2,750 |
| 2001-10-10 | 270 | 274 | 267 | 273 | 86,000 | 2,730 |
| 2001-10-09 | 276 | 276 | 270 | 274 | 126,000 | 2,740 |
| 2001-10-05 | 277 | 277 | 270 | 276 | 322,000 | 2,760 |
| 2001-10-04 | 271 | 276 | 271 | 275 | 185,000 | 2,750 |
| 2001-10-03 | 276 | 277 | 274 | 275 | 148,000 | 2,750 |
| 2001-10-02 | 267 | 275 | 267 | 270 | 183,000 | 2,700 |
| 2001-10-01 | 260 | 268 | 258 | 266 | 201,000 | 2,660 |
| 2001-09-28 | 255 | 264 | 252 | 258 | 176,000 | 2,580 |
| 2001-09-27 | 250 | 254 | 249 | 252 | 151,000 | 2,520 |
| 2001-09-26 | 250 | 251 | 246 | 250 | 172,000 | 2,500 |
| 2001-09-25 | 249 | 255 | 246 | 250 | 154,000 | 2,500 |
| 2001-09-21 | 251 | 253 | 245 | 249 | 165,000 | 2,490 |
| 2001-09-20 | 246 | 249 | 245 | 249 | 116,000 | 2,490 |
| 2001-09-19 | 248 | 256 | 248 | 251 | 175,000 | 2,510 |
| 2001-09-18 | 239 | 248 | 239 | 246 | 163,000 | 2,460 |
| 2001-09-17 | 245 | 245 | 230 | 242 | 227,000 | 2,420 |
| 2001-09-14 | 244 | 250 | 242 | 246 | 237,000 | 2,460 |
| 2001-09-13 | 237 | 239 | 231 | 239 | 88,000 | 2,390 |
| 2001-09-12 | 223 | 242 | 223 | 230 | 188,000 | 2,300 |
| 2001-09-11 | 242 | 248 | 242 | 248 | 292,000 | 2,480 |
| 2001-09-10 | 257 | 258 | 245 | 245 | 282,000 | 2,450 |
| 2001-09-07 | 263 | 263 | 257 | 261 | 176,000 | 2,610 |
| 2001-09-06 | 265 | 265 | 260 | 263 | 211,000 | 2,630 |
| 2001-09-05 | 274 | 275 | 262 | 262 | 202,000 | 2,620 |
| 2001-09-04 | 276 | 279 | 270 | 274 | 242,000 | 2,740 |
| 2001-09-03 | 288 | 290 | 272 | 275 | 238,000 | 2,750 |
| 2001-08-31 | 293 | 296 | 290 | 293 | 186,000 | 2,930 |
| 2001-08-30 | 298 | 300 | 294 | 298 | 160,000 | 2,980 |
| 2001-08-29 | 299 | 300 | 298 | 298 | 236,000 | 2,980 |
| 2001-08-28 | 295 | 300 | 295 | 300 | 128,000 | 3,000 |
| 2001-08-27 | 300 | 300 | 293 | 296 | 228,000 | 2,960 |
| 2001-08-24 | 299 | 301 | 298 | 298 | 219,000 | 2,980 |
| 2001-08-23 | 299 | 302 | 293 | 293 | 217,000 | 2,930 |
| 2001-08-22 | 301 | 305 | 298 | 299 | 236,000 | 2,990 |
| 2001-08-21 | 301 | 304 | 299 | 302 | 369,000 | 3,020 |
| 2001-08-20 | 303 | 303 | 297 | 299 | 303,000 | 2,990 |
| 2001-08-17 | 305 | 307 | 300 | 302 | 355,000 | 3,020 |
| 2001-08-16 | 307 | 307 | 302 | 306 | 304,000 | 3,060 |
| 2001-08-15 | 301 | 305 | 301 | 302 | 212,000 | 3,020 |
| 2001-08-14 | 305 | 307 | 303 | 306 | 353,000 | 3,060 |
| 2001-08-13 | 301 | 308 | 300 | 304 | 438,000 | 3,040 |
| 2001-08-10 | 297 | 303 | 297 | 300 | 373,000 | 3,000 |
| 2001-08-09 | 296 | 299 | 293 | 297 | 337,000 | 2,970 |
| 2001-08-08 | 289 | 302 | 289 | 297 | 421,000 | 2,970 |
| 2001-08-07 | 292 | 293 | 281 | 288 | 343,000 | 2,880 |
| 2001-08-06 | 288 | 293 | 288 | 290 | 124,000 | 2,900 |
| 2001-08-03 | 295 | 295 | 290 | 294 | 106,000 | 2,940 |
| 2001-08-02 | 296 | 298 | 291 | 294 | 189,000 | 2,940 |
| 2001-08-01 | 288 | 296 | 286 | 294 | 230,000 | 2,940 |
| 2001-07-31 | 287 | 288 | 279 | 286 | 179,000 | 2,860 |
| 2001-07-30 | 287 | 289 | 280 | 285 | 158,000 | 2,850 |
| 2001-07-27 | 281 | 294 | 281 | 291 | 179,000 | 2,910 |
| 2001-07-26 | 280 | 285 | 278 | 285 | 141,000 | 2,850 |
| 2001-07-25 | 284 | 287 | 278 | 279 | 113,000 | 2,790 |
| 2001-07-24 | 274 | 289 | 268 | 288 | 234,000 | 2,880 |
| 2001-07-23 | 274 | 280 | 265 | 275 | 264,000 | 2,750 |
| 2001-07-19 | 301 | 302 | 285 | 292 | 141,000 | 2,920 |
| 2001-07-18 | 309 | 311 | 302 | 306 | 323,000 | 3,060 |
| 2001-07-17 | 313 | 315 | 308 | 309 | 567,000 | 3,090 |
| 2001-07-16 | 308 | 317 | 301 | 317 | 1,240,000 | 3,170 |
| 2001-07-13 | 296 | 308 | 294 | 308 | 956,000 | 3,080 |
| 2001-07-12 | 293 | 295 | 291 | 294 | 158,000 | 2,940 |
| 2001-07-11 | 292 | 293 | 289 | 289 | 273,000 | 2,890 |
| 2001-07-10 | 288 | 293 | 288 | 293 | 187,000 | 2,930 |
| 2001-07-09 | 293 | 294 | 287 | 290 | 272,000 | 2,900 |
| 2001-07-06 | 291 | 296 | 286 | 295 | 431,000 | 2,950 |
| 2001-07-05 | 287 | 293 | 284 | 292 | 189,000 | 2,920 |
| 2001-07-04 | 295 | 295 | 288 | 288 | 153,000 | 2,880 |
| 2001-07-03 | 295 | 295 | 290 | 295 | 215,000 | 2,950 |
| 2001-07-02 | 297 | 298 | 291 | 294 | 264,000 | 2,940 |
| 2001-06-29 | 298 | 298 | 291 | 293 | 408,000 | 2,930 |
| 2001-06-28 | 291 | 298 | 290 | 298 | 752,000 | 2,980 |
| 2001-06-27 | 283 | 295 | 280 | 294 | 881,000 | 2,940 |
| 2001-06-26 | 283 | 288 | 279 | 283 | 567,000 | 2,830 |
| 2001-06-25 | 280 | 283 | 277 | 278 | 326,000 | 2,780 |
| 2001-06-22 | 284 | 285 | 275 | 277 | 276,000 | 2,770 |
| 2001-06-21 | 276 | 285 | 275 | 276 | 273,000 | 2,760 |
| 2001-06-20 | 285 | 286 | 275 | 276 | 155,000 | 2,760 |
| 2001-06-19 | 280 | 290 | 280 | 286 | 308,000 | 2,860 |
| 2001-06-18 | 272 | 280 | 272 | 278 | 89,000 | 2,780 |
| 2001-06-15 | 279 | 279 | 274 | 275 | 246,000 | 2,750 |
| 2001-06-14 | 277 | 293 | 277 | 281 | 957,000 | 2,810 |
| 2001-06-13 | 262 | 268 | 260 | 268 | 157,000 | 2,680 |
| 2001-06-12 | 262 | 265 | 260 | 262 | 358,000 | 2,620 |
| 2001-06-11 | 262 | 266 | 262 | 266 | 61,000 | 2,660 |
| 2001-06-08 | 258 | 263 | 258 | 262 | 327,000 | 2,620 |
| 2001-06-07 | 262 | 263 | 257 | 259 | 157,000 | 2,590 |
| 2001-06-06 | 260 | 263 | 258 | 258 | 109,000 | 2,580 |
| 2001-06-05 | 263 | 263 | 259 | 260 | 171,000 | 2,600 |
| 2001-06-04 | 263 | 267 | 262 | 266 | 229,000 | 2,660 |
| 2001-06-01 | 266 | 267 | 262 | 262 | 277,000 | 2,620 |
| 2001-05-31 | 262 | 266 | 260 | 266 | 190,000 | 2,660 |
| 2001-05-30 | 265 | 265 | 261 | 262 | 83,000 | 2,620 |
| 2001-05-29 | 268 | 268 | 262 | 265 | 77,000 | 2,650 |
| 2001-05-28 | 264 | 268 | 261 | 268 | 137,000 | 2,680 |
| 2001-05-25 | 265 | 265 | 264 | 264 | 99,000 | 2,640 |
| 2001-05-24 | 269 | 269 | 264 | 264 | 93,000 | 2,640 |
| 2001-05-23 | 265 | 270 | 265 | 270 | 181,000 | 2,700 |
| 2001-05-22 | 270 | 272 | 266 | 266 | 94,000 | 2,660 |
| 2001-05-21 | 273 | 275 | 268 | 269 | 193,000 | 2,690 |
| 2001-05-18 | 260 | 270 | 259 | 268 | 221,000 | 2,680 |
| 2001-05-17 | 264 | 264 | 255 | 259 | 122,000 | 2,590 |
| 2001-05-16 | 266 | 267 | 263 | 264 | 168,000 | 2,640 |
| 2001-05-15 | 269 | 270 | 264 | 265 | 143,000 | 2,650 |
| 2001-05-14 | 268 | 270 | 266 | 268 | 127,000 | 2,680 |
| 2001-05-11 | 259 | 275 | 259 | 264 | 173,000 | 2,640 |
| 2001-05-10 | 262 | 262 | 257 | 259 | 222,000 | 2,590 |
| 2001-05-09 | 260 | 265 | 257 | 264 | 132,000 | 2,640 |
| 2001-05-08 | 272 | 272 | 257 | 257 | 235,000 | 2,570 |
| 2001-05-07 | 284 | 284 | 270 | 272 | 115,000 | 2,720 |
| 2001-05-02 | 288 | 288 | 280 | 284 | 162,000 | 2,840 |
| 2001-05-01 | 285 | 291 | 283 | 288 | 470,000 | 2,880 |
| 2001-04-27 | 284 | 288 | 278 | 285 | 607,000 | 2,850 |
| 2001-04-26 | 279 | 287 | 275 | 283 | 853,000 | 2,830 |
| 2001-04-25 | 277 | 280 | 272 | 276 | 379,000 | 2,760 |
| 2001-04-24 | 273 | 277 | 268 | 277 | 413,000 | 2,770 |
| 2001-04-23 | 266 | 273 | 263 | 272 | 231,000 | 2,720 |
| 2001-04-20 | 266 | 269 | 263 | 266 | 173,000 | 2,660 |
| 2001-04-19 | 267 | 269 | 261 | 267 | 314,000 | 2,670 |
| 2001-04-18 | 274 | 275 | 267 | 272 | 452,000 | 2,720 |
| 2001-04-17 | 268 | 276 | 267 | 274 | 796,000 | 2,740 |
| 2001-04-16 | 265 | 267 | 263 | 265 | 400,000 | 2,650 |
| 2001-04-13 | 265 | 265 | 261 | 265 | 489,000 | 2,650 |
| 2001-04-12 | 250 | 263 | 248 | 261 | 793,000 | 2,610 |
| 2001-04-11 | 250 | 252 | 244 | 252 | 201,000 | 2,520 |
| 2001-04-10 | 244 | 252 | 243 | 252 | 271,000 | 2,520 |
| 2001-04-09 | 245 | 245 | 243 | 243 | 178,000 | 2,430 |
| 2001-04-06 | 245 | 248 | 240 | 242 | 189,000 | 2,420 |
| 2001-04-05 | 237 | 245 | 236 | 241 | 334,000 | 2,410 |
| 2001-04-04 | 238 | 238 | 234 | 234 | 160,000 | 2,340 |
| 2001-04-03 | 237 | 238 | 233 | 238 | 124,000 | 2,380 |
| 2001-04-02 | 234 | 237 | 233 | 236 | 55,000 | 2,360 |
| 2001-03-30 | 238 | 239 | 234 | 234 | 82,000 | 2,340 |
| 2001-03-29 | 239 | 240 | 237 | 237 | 89,000 | 2,370 |
| 2001-03-28 | 244 | 244 | 239 | 239 | 130,000 | 2,390 |
| 2001-03-27 | 247 | 247 | 239 | 243 | 91,000 | 2,430 |
| 2001-03-26 | 248 | 250 | 243 | 250 | 260,000 | 2,500 |
| 2001-03-23 | 246 | 247 | 242 | 242 | 92,000 | 2,420 |
| 2001-03-22 | 241 | 248 | 237 | 246 | 273,000 | 2,460 |
| 2001-03-21 | 235 | 241 | 232 | 241 | 160,000 | 2,410 |
| 2001-03-19 | 238 | 240 | 235 | 235 | 66,000 | 2,350 |
| 2001-03-16 | 240 | 240 | 233 | 233 | 65,000 | 2,330 |
| 2001-03-15 | 235 | 240 | 231 | 240 | 193,000 | 2,400 |
| 2001-03-14 | 235 | 238 | 230 | 238 | 207,000 | 2,380 |
| 2001-03-13 | 235 | 235 | 230 | 230 | 192,000 | 2,300 |
| 2001-03-12 | 240 | 240 | 234 | 235 | 63,000 | 2,350 |
| 2001-03-09 | 240 | 240 | 232 | 238 | 333,000 | 2,380 |
| 2001-03-08 | 235 | 235 | 230 | 232 | 122,000 | 2,320 |
| 2001-03-07 | 238 | 238 | 232 | 232 | 147,000 | 2,320 |
| 2001-03-06 | 237 | 245 | 236 | 238 | 158,000 | 2,380 |
| 2001-03-05 | 238 | 238 | 235 | 238 | 142,000 | 2,380 |
| 2001-03-02 | 238 | 240 | 235 | 238 | 142,000 | 2,380 |
| 2001-03-01 | 240 | 242 | 237 | 239 | 143,000 | 2,390 |
| 2001-02-28 | 242 | 246 | 240 | 245 | 136,000 | 2,450 |
| 2001-02-27 | 240 | 245 | 239 | 242 | 157,000 | 2,420 |
| 2001-02-26 | 245 | 250 | 238 | 238 | 184,000 | 2,380 |
| 2001-02-23 | 236 | 239 | 232 | 239 | 117,000 | 2,390 |
| 2001-02-22 | 240 | 240 | 235 | 236 | 146,000 | 2,360 |
| 2001-02-21 | 244 | 244 | 240 | 240 | 159,000 | 2,400 |
| 2001-02-20 | 247 | 247 | 242 | 245 | 133,000 | 2,450 |
| 2001-02-19 | 248 | 248 | 243 | 247 | 187,000 | 2,470 |
| 2001-02-16 | 249 | 258 | 245 | 245 | 947,000 | 2,450 |
| 2001-02-15 | 236 | 250 | 235 | 244 | 821,000 | 2,440 |
| 2001-02-14 | 239 | 239 | 234 | 236 | 147,000 | 2,360 |
| 2001-02-13 | 233 | 240 | 233 | 239 | 110,000 | 2,390 |
| 2001-02-09 | 229 | 237 | 229 | 237 | 82,000 | 2,370 |
| 2001-02-08 | 229 | 230 | 229 | 229 | 53,000 | 2,290 |
| 2001-02-07 | 234 | 234 | 227 | 229 | 61,000 | 2,290 |
| 2001-02-06 | 226 | 237 | 222 | 234 | 100,000 | 2,340 |
| 2001-02-05 | 226 | 230 | 225 | 226 | 42,000 | 2,260 |
| 2001-02-02 | 229 | 229 | 225 | 226 | 30,000 | 2,260 |
| 2001-02-01 | 234 | 234 | 226 | 230 | 63,000 | 2,300 |
| 2001-01-31 | 238 | 238 | 226 | 234 | 112,000 | 2,340 |
| 2001-01-30 | 230 | 238 | 228 | 238 | 110,000 | 2,380 |
| 2001-01-29 | 225 | 233 | 220 | 230 | 86,000 | 2,300 |
| 2001-01-26 | 228 | 228 | 226 | 226 | 28,000 | 2,260 |
| 2001-01-25 | 226 | 229 | 225 | 228 | 52,000 | 2,280 |
| 2001-01-24 | 225 | 229 | 225 | 229 | 75,000 | 2,290 |
| 2001-01-23 | 224 | 224 | 220 | 222 | 54,000 | 2,220 |
| 2001-01-22 | 226 | 227 | 220 | 221 | 51,000 | 2,210 |
| 2001-01-19 | 226 | 226 | 224 | 224 | 42,000 | 2,240 |
| 2001-01-18 | 223 | 226 | 222 | 226 | 47,000 | 2,260 |
| 2001-01-17 | 220 | 225 | 219 | 222 | 22,000 | 2,220 |
| 2001-01-16 | 219 | 225 | 218 | 225 | 135,000 | 2,250 |
| 2001-01-15 | 219 | 220 | 217 | 217 | 80,000 | 2,170 |
| 2001-01-12 | 216 | 220 | 215 | 219 | 71,000 | 2,190 |
| 2001-01-11 | 220 | 220 | 216 | 220 | 127,000 | 2,200 |
| 2001-01-10 | 220 | 221 | 218 | 219 | 85,000 | 2,190 |
| 2001-01-09 | 220 | 221 | 218 | 221 | 97,000 | 2,210 |
| 2001-01-05 | 218 | 220 | 216 | 220 | 62,000 | 2,200 |
| 2001-01-04 | 220 | 221 | 220 | 220 | 60,000 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株