5602 (株)栗本鐵工所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 141 | 154 | 141 | 152 | 68,000 | 1,520 |
| 2002-12-27 | 142 | 148 | 142 | 146 | 56,000 | 1,460 |
| 2002-12-26 | 141 | 143 | 139 | 143 | 80,000 | 1,430 |
| 2002-12-25 | 140 | 142 | 139 | 139 | 136,000 | 1,390 |
| 2002-12-24 | 136 | 143 | 136 | 143 | 90,000 | 1,430 |
| 2002-12-20 | 141 | 143 | 136 | 141 | 82,000 | 1,410 |
| 2002-12-19 | 132 | 139 | 130 | 137 | 62,000 | 1,370 |
| 2002-12-18 | 140 | 141 | 137 | 137 | 37,000 | 1,370 |
| 2002-12-17 | 137 | 142 | 137 | 142 | 38,000 | 1,420 |
| 2002-12-16 | 138 | 140 | 135 | 137 | 58,000 | 1,370 |
| 2002-12-13 | 135 | 143 | 135 | 139 | 229,000 | 1,390 |
| 2002-12-12 | 144 | 150 | 144 | 150 | 47,000 | 1,500 |
| 2002-12-11 | 152 | 152 | 145 | 145 | 65,000 | 1,450 |
| 2002-12-10 | 143 | 152 | 143 | 152 | 65,000 | 1,520 |
| 2002-12-09 | 155 | 155 | 147 | 149 | 92,000 | 1,490 |
| 2002-12-06 | 145 | 151 | 145 | 149 | 38,000 | 1,490 |
| 2002-12-05 | 147 | 148 | 144 | 147 | 65,000 | 1,470 |
| 2002-12-04 | 150 | 151 | 146 | 146 | 83,000 | 1,460 |
| 2002-12-03 | 158 | 158 | 154 | 154 | 95,000 | 1,540 |
| 2002-12-02 | 154 | 157 | 154 | 157 | 57,000 | 1,570 |
| 2002-11-29 | 147 | 156 | 147 | 154 | 79,000 | 1,540 |
| 2002-11-28 | 149 | 155 | 147 | 147 | 117,000 | 1,470 |
| 2002-11-27 | 140 | 151 | 135 | 149 | 113,000 | 1,490 |
| 2002-11-26 | 144 | 148 | 142 | 142 | 89,000 | 1,420 |
| 2002-11-25 | 137 | 154 | 135 | 140 | 124,000 | 1,400 |
| 2002-11-22 | 136 | 138 | 132 | 132 | 65,000 | 1,320 |
| 2002-11-21 | 137 | 139 | 130 | 138 | 103,000 | 1,380 |
| 2002-11-20 | 124 | 133 | 124 | 132 | 109,000 | 1,320 |
| 2002-11-19 | 131 | 134 | 123 | 129 | 116,000 | 1,290 |
| 2002-11-18 | 138 | 138 | 128 | 133 | 105,000 | 1,330 |
| 2002-11-15 | 138 | 142 | 135 | 138 | 139,000 | 1,380 |
| 2002-11-14 | 140 | 141 | 136 | 138 | 157,000 | 1,380 |
| 2002-11-13 | 150 | 150 | 145 | 145 | 52,000 | 1,450 |
| 2002-11-12 | 150 | 153 | 147 | 150 | 162,000 | 1,500 |
| 2002-11-11 | 156 | 156 | 151 | 151 | 33,000 | 1,510 |
| 2002-11-08 | 160 | 160 | 155 | 159 | 50,000 | 1,590 |
| 2002-11-07 | 161 | 161 | 157 | 161 | 82,000 | 1,610 |
| 2002-11-06 | 161 | 162 | 158 | 158 | 90,000 | 1,580 |
| 2002-11-05 | 157 | 163 | 156 | 158 | 106,000 | 1,580 |
| 2002-11-01 | 156 | 157 | 154 | 156 | 48,000 | 1,560 |
| 2002-10-31 | 156 | 156 | 153 | 154 | 51,000 | 1,540 |
| 2002-10-30 | 155 | 156 | 154 | 155 | 95,000 | 1,550 |
| 2002-10-29 | 159 | 159 | 155 | 155 | 62,000 | 1,550 |
| 2002-10-28 | 164 | 165 | 155 | 156 | 105,000 | 1,560 |
| 2002-10-25 | 156 | 163 | 155 | 160 | 115,000 | 1,600 |
| 2002-10-24 | 158 | 163 | 155 | 156 | 74,000 | 1,560 |
| 2002-10-23 | 156 | 165 | 155 | 165 | 53,000 | 1,650 |
| 2002-10-22 | 163 | 165 | 157 | 157 | 78,000 | 1,570 |
| 2002-10-21 | 165 | 165 | 160 | 163 | 102,000 | 1,630 |
| 2002-10-18 | 164 | 165 | 160 | 163 | 127,000 | 1,630 |
| 2002-10-17 | 165 | 166 | 163 | 164 | 48,000 | 1,640 |
| 2002-10-16 | 162 | 166 | 162 | 166 | 62,000 | 1,660 |
| 2002-10-15 | 160 | 163 | 160 | 162 | 45,000 | 1,620 |
| 2002-10-11 | 158 | 158 | 156 | 158 | 47,000 | 1,580 |
| 2002-10-10 | 155 | 155 | 152 | 153 | 82,000 | 1,530 |
| 2002-10-09 | 159 | 160 | 152 | 152 | 85,000 | 1,520 |
| 2002-10-08 | 161 | 161 | 156 | 159 | 55,000 | 1,590 |
| 2002-10-07 | 166 | 166 | 155 | 160 | 62,000 | 1,600 |
| 2002-10-04 | 165 | 170 | 164 | 170 | 47,000 | 1,700 |
| 2002-10-03 | 174 | 174 | 163 | 165 | 64,000 | 1,650 |
| 2002-10-02 | 176 | 176 | 171 | 174 | 28,000 | 1,740 |
| 2002-10-01 | 174 | 174 | 172 | 174 | 20,000 | 1,740 |
| 2002-09-30 | 175 | 177 | 170 | 170 | 76,000 | 1,700 |
| 2002-09-27 | 178 | 181 | 175 | 175 | 137,000 | 1,750 |
| 2002-09-26 | 181 | 181 | 176 | 178 | 72,000 | 1,780 |
| 2002-09-25 | 181 | 181 | 176 | 178 | 31,000 | 1,780 |
| 2002-09-24 | 185 | 186 | 179 | 186 | 109,000 | 1,860 |
| 2002-09-20 | 181 | 187 | 177 | 182 | 47,000 | 1,820 |
| 2002-09-19 | 185 | 187 | 182 | 184 | 51,000 | 1,840 |
| 2002-09-18 | 180 | 185 | 179 | 185 | 39,000 | 1,850 |
| 2002-09-17 | 175 | 181 | 175 | 181 | 61,000 | 1,810 |
| 2002-09-13 | 177 | 177 | 173 | 175 | 196,000 | 1,750 |
| 2002-09-12 | 179 | 179 | 174 | 177 | 46,000 | 1,770 |
| 2002-09-11 | 174 | 181 | 174 | 181 | 46,000 | 1,810 |
| 2002-09-10 | 171 | 177 | 171 | 177 | 53,000 | 1,770 |
| 2002-09-09 | 171 | 175 | 170 | 172 | 56,000 | 1,720 |
| 2002-09-06 | 171 | 172 | 167 | 170 | 78,000 | 1,700 |
| 2002-09-05 | 180 | 180 | 171 | 171 | 145,000 | 1,710 |
| 2002-09-04 | 176 | 177 | 170 | 176 | 136,000 | 1,760 |
| 2002-09-03 | 184 | 184 | 178 | 178 | 80,000 | 1,780 |
| 2002-09-02 | 186 | 187 | 185 | 185 | 59,000 | 1,850 |
| 2002-08-30 | 189 | 189 | 186 | 189 | 69,000 | 1,890 |
| 2002-08-29 | 192 | 192 | 189 | 189 | 102,000 | 1,890 |
| 2002-08-28 | 195 | 195 | 191 | 191 | 48,000 | 1,910 |
| 2002-08-27 | 196 | 198 | 195 | 197 | 50,000 | 1,970 |
| 2002-08-26 | 198 | 202 | 195 | 196 | 49,000 | 1,960 |
| 2002-08-23 | 193 | 199 | 193 | 195 | 37,000 | 1,950 |
| 2002-08-22 | 191 | 199 | 191 | 195 | 74,000 | 1,950 |
| 2002-08-21 | 194 | 199 | 193 | 193 | 110,000 | 1,930 |
| 2002-08-20 | 198 | 199 | 196 | 196 | 45,000 | 1,960 |
| 2002-08-19 | 200 | 201 | 197 | 198 | 77,000 | 1,980 |
| 2002-08-16 | 204 | 204 | 200 | 200 | 24,000 | 2,000 |
| 2002-08-15 | 202 | 202 | 200 | 202 | 28,000 | 2,020 |
| 2002-08-14 | 200 | 200 | 199 | 200 | 28,000 | 2,000 |
| 2002-08-13 | 200 | 203 | 199 | 200 | 45,000 | 2,000 |
| 2002-08-12 | 204 | 205 | 201 | 201 | 60,000 | 2,010 |
| 2002-08-09 | 206 | 208 | 205 | 208 | 57,000 | 2,080 |
| 2002-08-08 | 201 | 202 | 201 | 201 | 10,000 | 2,010 |
| 2002-08-07 | 199 | 201 | 199 | 199 | 30,000 | 1,990 |
| 2002-08-06 | 202 | 203 | 200 | 200 | 30,000 | 2,000 |
| 2002-08-05 | 203 | 204 | 203 | 204 | 8,000 | 2,040 |
| 2002-08-02 | 210 | 210 | 203 | 203 | 62,000 | 2,030 |
| 2002-08-01 | 211 | 211 | 205 | 205 | 78,000 | 2,050 |
| 2002-07-31 | 208 | 208 | 205 | 207 | 35,000 | 2,070 |
| 2002-07-30 | 202 | 208 | 202 | 208 | 69,000 | 2,080 |
| 2002-07-29 | 201 | 202 | 200 | 201 | 82,000 | 2,010 |
| 2002-07-26 | 205 | 205 | 201 | 201 | 57,000 | 2,010 |
| 2002-07-25 | 207 | 209 | 201 | 202 | 142,000 | 2,020 |
| 2002-07-24 | 205 | 207 | 203 | 203 | 58,000 | 2,030 |
| 2002-07-23 | 206 | 208 | 205 | 205 | 64,000 | 2,050 |
| 2002-07-22 | 207 | 214 | 206 | 207 | 61,000 | 2,070 |
| 2002-07-19 | 209 | 211 | 207 | 208 | 52,000 | 2,080 |
| 2002-07-18 | 216 | 216 | 208 | 209 | 52,000 | 2,090 |
| 2002-07-17 | 210 | 211 | 206 | 207 | 86,000 | 2,070 |
| 2002-07-16 | 215 | 215 | 211 | 212 | 62,000 | 2,120 |
| 2002-07-15 | 215 | 215 | 214 | 215 | 28,000 | 2,150 |
| 2002-07-12 | 217 | 220 | 213 | 220 | 152,000 | 2,200 |
| 2002-07-11 | 220 | 220 | 215 | 219 | 51,000 | 2,190 |
| 2002-07-10 | 220 | 223 | 218 | 220 | 74,000 | 2,200 |
| 2002-07-09 | 214 | 222 | 214 | 222 | 56,000 | 2,220 |
| 2002-07-08 | 225 | 225 | 216 | 217 | 63,000 | 2,170 |
| 2002-07-05 | 219 | 222 | 219 | 220 | 60,000 | 2,200 |
| 2002-07-04 | 223 | 223 | 219 | 219 | 59,000 | 2,190 |
| 2002-07-03 | 217 | 222 | 217 | 220 | 70,000 | 2,200 |
| 2002-07-02 | 218 | 220 | 212 | 220 | 39,000 | 2,200 |
| 2002-07-01 | 220 | 220 | 217 | 217 | 37,000 | 2,170 |
| 2002-06-28 | 211 | 217 | 211 | 217 | 83,000 | 2,170 |
| 2002-06-27 | 211 | 214 | 210 | 212 | 124,000 | 2,120 |
| 2002-06-26 | 215 | 216 | 211 | 212 | 143,000 | 2,120 |
| 2002-06-25 | 210 | 213 | 209 | 212 | 47,000 | 2,120 |
| 2002-06-24 | 208 | 215 | 208 | 215 | 51,000 | 2,150 |
| 2002-06-21 | 208 | 214 | 207 | 211 | 106,000 | 2,110 |
| 2002-06-20 | 206 | 213 | 206 | 211 | 120,000 | 2,110 |
| 2002-06-19 | 209 | 213 | 209 | 213 | 71,000 | 2,130 |
| 2002-06-18 | 210 | 214 | 209 | 214 | 48,000 | 2,140 |
| 2002-06-17 | 209 | 211 | 205 | 210 | 101,000 | 2,100 |
| 2002-06-14 | 215 | 216 | 214 | 215 | 312,000 | 2,150 |
| 2002-06-13 | 220 | 220 | 210 | 214 | 88,000 | 2,140 |
| 2002-06-12 | 219 | 224 | 219 | 220 | 101,000 | 2,200 |
| 2002-06-11 | 218 | 220 | 218 | 220 | 74,000 | 2,200 |
| 2002-06-10 | 221 | 222 | 218 | 218 | 81,000 | 2,180 |
| 2002-06-07 | 220 | 225 | 219 | 224 | 118,000 | 2,240 |
| 2002-06-06 | 224 | 227 | 218 | 218 | 146,000 | 2,180 |
| 2002-06-05 | 223 | 225 | 222 | 225 | 119,000 | 2,250 |
| 2002-06-04 | 222 | 223 | 220 | 221 | 102,000 | 2,210 |
| 2002-06-03 | 223 | 226 | 222 | 223 | 92,000 | 2,230 |
| 2002-05-31 | 225 | 225 | 223 | 225 | 80,000 | 2,250 |
| 2002-05-30 | 225 | 225 | 223 | 223 | 87,000 | 2,230 |
| 2002-05-29 | 223 | 226 | 223 | 225 | 138,000 | 2,250 |
| 2002-05-28 | 222 | 226 | 220 | 226 | 187,000 | 2,260 |
| 2002-05-27 | 224 | 227 | 222 | 222 | 215,000 | 2,220 |
| 2002-05-24 | 224 | 224 | 219 | 224 | 136,000 | 2,240 |
| 2002-05-23 | 217 | 221 | 216 | 219 | 114,000 | 2,190 |
| 2002-05-22 | 215 | 216 | 215 | 215 | 74,000 | 2,150 |
| 2002-05-21 | 207 | 215 | 207 | 213 | 117,000 | 2,130 |
| 2002-05-20 | 210 | 211 | 206 | 206 | 193,000 | 2,060 |
| 2002-05-17 | 211 | 213 | 210 | 210 | 85,000 | 2,100 |
| 2002-05-16 | 208 | 210 | 206 | 210 | 76,000 | 2,100 |
| 2002-05-15 | 208 | 208 | 206 | 206 | 58,000 | 2,060 |
| 2002-05-14 | 210 | 210 | 206 | 207 | 58,000 | 2,070 |
| 2002-05-13 | 210 | 210 | 209 | 210 | 76,000 | 2,100 |
| 2002-05-10 | 206 | 210 | 206 | 209 | 119,000 | 2,090 |
| 2002-05-09 | 209 | 209 | 206 | 206 | 49,000 | 2,060 |
| 2002-05-08 | 206 | 209 | 206 | 207 | 121,000 | 2,070 |
| 2002-05-07 | 207 | 207 | 205 | 206 | 135,000 | 2,060 |
| 2002-05-02 | 208 | 208 | 206 | 206 | 71,000 | 2,060 |
| 2002-05-01 | 208 | 208 | 206 | 206 | 79,000 | 2,060 |
| 2002-04-30 | 209 | 209 | 206 | 206 | 62,000 | 2,060 |
| 2002-04-26 | 214 | 214 | 209 | 211 | 103,000 | 2,110 |
| 2002-04-25 | 212 | 214 | 210 | 212 | 75,000 | 2,120 |
| 2002-04-24 | 210 | 217 | 209 | 217 | 168,000 | 2,170 |
| 2002-04-23 | 211 | 212 | 210 | 210 | 117,000 | 2,100 |
| 2002-04-22 | 210 | 217 | 210 | 215 | 203,000 | 2,150 |
| 2002-04-19 | 209 | 212 | 208 | 210 | 304,000 | 2,100 |
| 2002-04-18 | 211 | 212 | 209 | 209 | 149,000 | 2,090 |
| 2002-04-17 | 212 | 212 | 209 | 211 | 186,000 | 2,110 |
| 2002-04-16 | 210 | 211 | 209 | 211 | 187,000 | 2,110 |
| 2002-04-15 | 210 | 210 | 208 | 210 | 126,000 | 2,100 |
| 2002-04-12 | 213 | 214 | 211 | 214 | 217,000 | 2,140 |
| 2002-04-11 | 217 | 217 | 212 | 213 | 105,000 | 2,130 |
| 2002-04-10 | 212 | 217 | 212 | 217 | 157,000 | 2,170 |
| 2002-04-09 | 220 | 221 | 212 | 214 | 196,000 | 2,140 |
| 2002-04-08 | 217 | 223 | 217 | 221 | 197,000 | 2,210 |
| 2002-04-05 | 211 | 218 | 211 | 217 | 188,000 | 2,170 |
| 2002-04-04 | 207 | 214 | 207 | 213 | 107,000 | 2,130 |
| 2002-04-03 | 209 | 213 | 207 | 209 | 146,000 | 2,090 |
| 2002-04-02 | 209 | 209 | 205 | 209 | 129,000 | 2,090 |
| 2002-04-01 | 208 | 211 | 206 | 208 | 109,000 | 2,080 |
| 2002-03-29 | 210 | 210 | 207 | 207 | 79,000 | 2,070 |
| 2002-03-28 | 211 | 211 | 207 | 208 | 73,000 | 2,080 |
| 2002-03-27 | 206 | 210 | 206 | 210 | 109,000 | 2,100 |
| 2002-03-26 | 213 | 213 | 208 | 210 | 142,000 | 2,100 |
| 2002-03-25 | 211 | 214 | 211 | 214 | 103,000 | 2,140 |
| 2002-03-22 | 213 | 213 | 209 | 211 | 275,000 | 2,110 |
| 2002-03-20 | 215 | 215 | 211 | 213 | 383,000 | 2,130 |
| 2002-03-19 | 215 | 215 | 213 | 215 | 167,000 | 2,150 |
| 2002-03-18 | 214 | 218 | 214 | 215 | 96,000 | 2,150 |
| 2002-03-15 | 213 | 214 | 212 | 213 | 228,000 | 2,130 |
| 2002-03-14 | 215 | 215 | 213 | 214 | 122,000 | 2,140 |
| 2002-03-13 | 216 | 216 | 213 | 213 | 316,000 | 2,130 |
| 2002-03-12 | 220 | 221 | 215 | 215 | 305,000 | 2,150 |
| 2002-03-11 | 217 | 219 | 216 | 218 | 206,000 | 2,180 |
| 2002-03-08 | 219 | 219 | 214 | 214 | 565,000 | 2,140 |
| 2002-03-07 | 217 | 224 | 215 | 223 | 183,000 | 2,230 |
| 2002-03-06 | 215 | 217 | 213 | 213 | 372,000 | 2,130 |
| 2002-03-05 | 221 | 221 | 213 | 215 | 561,000 | 2,150 |
| 2002-03-04 | 218 | 224 | 216 | 221 | 1,041,000 | 2,210 |
| 2002-03-01 | 225 | 225 | 215 | 215 | 358,000 | 2,150 |
| 2002-02-28 | 229 | 232 | 225 | 225 | 82,000 | 2,250 |
| 2002-02-27 | 225 | 225 | 218 | 225 | 128,000 | 2,250 |
| 2002-02-26 | 221 | 223 | 220 | 222 | 104,000 | 2,220 |
| 2002-02-25 | 215 | 220 | 215 | 219 | 198,000 | 2,190 |
| 2002-02-22 | 214 | 221 | 214 | 219 | 215,000 | 2,190 |
| 2002-02-21 | 220 | 221 | 214 | 214 | 445,000 | 2,140 |
| 2002-02-20 | 220 | 224 | 214 | 214 | 155,000 | 2,140 |
| 2002-02-19 | 223 | 223 | 217 | 219 | 101,000 | 2,190 |
| 2002-02-18 | 217 | 224 | 215 | 219 | 134,000 | 2,190 |
| 2002-02-15 | 224 | 225 | 210 | 215 | 244,000 | 2,150 |
| 2002-02-14 | 234 | 240 | 225 | 225 | 162,000 | 2,250 |
| 2002-02-13 | 220 | 233 | 220 | 230 | 148,000 | 2,300 |
| 2002-02-12 | 210 | 220 | 210 | 220 | 109,000 | 2,200 |
| 2002-02-08 | 210 | 212 | 209 | 210 | 209,000 | 2,100 |
| 2002-02-07 | 205 | 210 | 205 | 209 | 67,000 | 2,090 |
| 2002-02-06 | 205 | 210 | 205 | 209 | 133,000 | 2,090 |
| 2002-02-05 | 207 | 211 | 206 | 210 | 115,000 | 2,100 |
| 2002-02-04 | 210 | 210 | 207 | 209 | 37,000 | 2,090 |
| 2002-02-01 | 210 | 210 | 205 | 210 | 54,000 | 2,100 |
| 2002-01-31 | 210 | 213 | 210 | 210 | 89,000 | 2,100 |
| 2002-01-30 | 210 | 210 | 207 | 210 | 70,000 | 2,100 |
| 2002-01-29 | 211 | 211 | 207 | 208 | 59,000 | 2,080 |
| 2002-01-28 | 213 | 213 | 205 | 209 | 157,000 | 2,090 |
| 2002-01-25 | 208 | 210 | 208 | 210 | 48,000 | 2,100 |
| 2002-01-24 | 211 | 215 | 206 | 207 | 70,000 | 2,070 |
| 2002-01-23 | 215 | 215 | 211 | 213 | 148,000 | 2,130 |
| 2002-01-22 | 219 | 219 | 212 | 212 | 127,000 | 2,120 |
| 2002-01-21 | 210 | 219 | 210 | 219 | 171,000 | 2,190 |
| 2002-01-18 | 207 | 210 | 203 | 210 | 154,000 | 2,100 |
| 2002-01-17 | 204 | 208 | 204 | 207 | 103,000 | 2,070 |
| 2002-01-16 | 204 | 205 | 201 | 205 | 161,000 | 2,050 |
| 2002-01-15 | 202 | 205 | 202 | 204 | 130,000 | 2,040 |
| 2002-01-11 | 205 | 208 | 203 | 205 | 202,000 | 2,050 |
| 2002-01-10 | 202 | 210 | 202 | 205 | 117,000 | 2,050 |
| 2002-01-09 | 209 | 212 | 200 | 210 | 236,000 | 2,100 |
| 2002-01-08 | 215 | 216 | 206 | 210 | 144,000 | 2,100 |
| 2002-01-07 | 215 | 216 | 210 | 210 | 204,000 | 2,100 |
| 2002-01-04 | 216 | 220 | 216 | 219 | 43,000 | 2,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
