5602 (株)栗本鐵工所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 207 | 209 | 205 | 207 | 15,000 | 2,070 |
| 2003-12-29 | 200 | 205 | 200 | 205 | 59,000 | 2,050 |
| 2003-12-26 | 198 | 199 | 196 | 199 | 33,000 | 1,990 |
| 2003-12-25 | 195 | 199 | 194 | 195 | 124,000 | 1,950 |
| 2003-12-24 | 198 | 200 | 198 | 199 | 80,000 | 1,990 |
| 2003-12-22 | 196 | 201 | 196 | 200 | 88,000 | 2,000 |
| 2003-12-19 | 195 | 199 | 195 | 197 | 53,000 | 1,970 |
| 2003-12-18 | 194 | 201 | 194 | 200 | 74,000 | 2,000 |
| 2003-12-17 | 197 | 198 | 193 | 193 | 233,000 | 1,930 |
| 2003-12-16 | 200 | 203 | 200 | 202 | 48,000 | 2,020 |
| 2003-12-15 | 201 | 205 | 201 | 202 | 36,000 | 2,020 |
| 2003-12-12 | 203 | 204 | 201 | 202 | 199,000 | 2,020 |
| 2003-12-11 | 201 | 204 | 201 | 203 | 71,000 | 2,030 |
| 2003-12-10 | 206 | 206 | 194 | 195 | 77,000 | 1,950 |
| 2003-12-09 | 208 | 209 | 203 | 204 | 105,000 | 2,040 |
| 2003-12-08 | 210 | 210 | 204 | 207 | 150,000 | 2,070 |
| 2003-12-05 | 205 | 208 | 204 | 205 | 53,000 | 2,050 |
| 2003-12-04 | 209 | 209 | 204 | 204 | 67,000 | 2,040 |
| 2003-12-03 | 202 | 210 | 202 | 209 | 90,000 | 2,090 |
| 2003-12-02 | 204 | 209 | 202 | 202 | 107,000 | 2,020 |
| 2003-12-01 | 198 | 207 | 196 | 204 | 116,000 | 2,040 |
| 2003-11-28 | 207 | 211 | 201 | 203 | 89,000 | 2,030 |
| 2003-11-27 | 208 | 211 | 202 | 209 | 90,000 | 2,090 |
| 2003-11-26 | 211 | 212 | 204 | 209 | 65,000 | 2,090 |
| 2003-11-25 | 202 | 213 | 202 | 211 | 250,000 | 2,110 |
| 2003-11-21 | 199 | 210 | 199 | 207 | 75,000 | 2,070 |
| 2003-11-20 | 191 | 200 | 191 | 198 | 136,000 | 1,980 |
| 2003-11-19 | 188 | 199 | 188 | 190 | 199,000 | 1,900 |
| 2003-11-18 | 192 | 198 | 188 | 196 | 161,000 | 1,960 |
| 2003-11-17 | 205 | 207 | 200 | 201 | 147,000 | 2,010 |
| 2003-11-14 | 212 | 219 | 210 | 215 | 145,000 | 2,150 |
| 2003-11-13 | 209 | 209 | 206 | 207 | 61,000 | 2,070 |
| 2003-11-12 | 196 | 211 | 196 | 209 | 124,000 | 2,090 |
| 2003-11-11 | 220 | 220 | 206 | 216 | 185,000 | 2,160 |
| 2003-11-10 | 222 | 229 | 221 | 223 | 40,000 | 2,230 |
| 2003-11-07 | 226 | 228 | 224 | 226 | 77,000 | 2,260 |
| 2003-11-06 | 234 | 237 | 228 | 228 | 153,000 | 2,280 |
| 2003-11-05 | 239 | 240 | 235 | 235 | 105,000 | 2,350 |
| 2003-11-04 | 236 | 240 | 236 | 238 | 40,000 | 2,380 |
| 2003-10-31 | 236 | 238 | 234 | 234 | 38,000 | 2,340 |
| 2003-10-30 | 239 | 239 | 234 | 235 | 77,000 | 2,350 |
| 2003-10-29 | 230 | 238 | 230 | 237 | 113,000 | 2,370 |
| 2003-10-28 | 230 | 231 | 226 | 227 | 68,000 | 2,270 |
| 2003-10-27 | 228 | 234 | 226 | 230 | 59,000 | 2,300 |
| 2003-10-24 | 236 | 236 | 222 | 227 | 164,000 | 2,270 |
| 2003-10-23 | 234 | 236 | 221 | 221 | 372,000 | 2,210 |
| 2003-10-22 | 243 | 250 | 241 | 241 | 104,000 | 2,410 |
| 2003-10-21 | 245 | 255 | 243 | 245 | 533,000 | 2,450 |
| 2003-10-20 | 239 | 254 | 239 | 240 | 375,000 | 2,400 |
| 2003-10-17 | 244 | 246 | 240 | 244 | 190,000 | 2,440 |
| 2003-10-16 | 242 | 247 | 238 | 240 | 454,000 | 2,400 |
| 2003-10-15 | 261 | 262 | 246 | 247 | 771,000 | 2,470 |
| 2003-10-14 | 246 | 268 | 246 | 259 | 2,646,000 | 2,590 |
| 2003-10-10 | 221 | 251 | 213 | 240 | 2,946,000 | 2,400 |
| 2003-10-09 | 207 | 207 | 204 | 206 | 19,000 | 2,060 |
| 2003-10-08 | 203 | 209 | 203 | 208 | 96,000 | 2,080 |
| 2003-10-07 | 205 | 205 | 201 | 201 | 258,000 | 2,010 |
| 2003-10-06 | 209 | 210 | 205 | 205 | 158,000 | 2,050 |
| 2003-10-03 | 203 | 209 | 203 | 209 | 124,000 | 2,090 |
| 2003-10-02 | 207 | 208 | 204 | 208 | 90,000 | 2,080 |
| 2003-10-01 | 205 | 205 | 202 | 205 | 97,000 | 2,050 |
| 2003-09-30 | 204 | 207 | 204 | 205 | 52,000 | 2,050 |
| 2003-09-29 | 207 | 208 | 202 | 202 | 42,000 | 2,020 |
| 2003-09-26 | 205 | 208 | 205 | 207 | 60,000 | 2,070 |
| 2003-09-25 | 207 | 210 | 205 | 206 | 56,000 | 2,060 |
| 2003-09-24 | 210 | 213 | 209 | 213 | 123,000 | 2,130 |
| 2003-09-22 | 211 | 211 | 208 | 211 | 86,000 | 2,110 |
| 2003-09-19 | 211 | 211 | 209 | 211 | 132,000 | 2,110 |
| 2003-09-18 | 210 | 211 | 208 | 208 | 73,000 | 2,080 |
| 2003-09-17 | 212 | 213 | 210 | 210 | 92,000 | 2,100 |
| 2003-09-16 | 210 | 210 | 206 | 208 | 148,000 | 2,080 |
| 2003-09-12 | 214 | 214 | 205 | 206 | 285,000 | 2,060 |
| 2003-09-11 | 207 | 210 | 205 | 208 | 103,000 | 2,080 |
| 2003-09-10 | 210 | 210 | 204 | 208 | 123,000 | 2,080 |
| 2003-09-09 | 209 | 211 | 208 | 209 | 140,000 | 2,090 |
| 2003-09-08 | 207 | 209 | 206 | 207 | 127,000 | 2,070 |
| 2003-09-05 | 208 | 211 | 205 | 207 | 226,000 | 2,070 |
| 2003-09-04 | 204 | 209 | 204 | 207 | 144,000 | 2,070 |
| 2003-09-03 | 208 | 208 | 203 | 203 | 118,000 | 2,030 |
| 2003-09-02 | 205 | 206 | 202 | 204 | 136,000 | 2,040 |
| 2003-09-01 | 203 | 204 | 202 | 204 | 86,000 | 2,040 |
| 2003-08-29 | 199 | 201 | 199 | 200 | 73,000 | 2,000 |
| 2003-08-28 | 202 | 203 | 197 | 198 | 148,000 | 1,980 |
| 2003-08-27 | 204 | 205 | 201 | 201 | 122,000 | 2,010 |
| 2003-08-26 | 202 | 203 | 199 | 199 | 222,000 | 1,990 |
| 2003-08-25 | 208 | 210 | 202 | 202 | 204,000 | 2,020 |
| 2003-08-22 | 208 | 210 | 207 | 207 | 165,000 | 2,070 |
| 2003-08-21 | 202 | 205 | 202 | 203 | 105,000 | 2,030 |
| 2003-08-20 | 201 | 204 | 201 | 202 | 184,000 | 2,020 |
| 2003-08-19 | 203 | 207 | 200 | 204 | 220,000 | 2,040 |
| 2003-08-18 | 200 | 201 | 196 | 197 | 98,000 | 1,970 |
| 2003-08-15 | 197 | 201 | 197 | 197 | 108,000 | 1,970 |
| 2003-08-14 | 194 | 197 | 193 | 195 | 81,000 | 1,950 |
| 2003-08-13 | 193 | 195 | 192 | 193 | 70,000 | 1,930 |
| 2003-08-12 | 189 | 196 | 189 | 191 | 91,000 | 1,910 |
| 2003-08-11 | 193 | 194 | 187 | 189 | 98,000 | 1,890 |
| 2003-08-08 | 187 | 196 | 187 | 188 | 111,000 | 1,880 |
| 2003-08-07 | 189 | 193 | 187 | 187 | 141,000 | 1,870 |
| 2003-08-06 | 192 | 195 | 190 | 191 | 129,000 | 1,910 |
| 2003-08-05 | 197 | 200 | 193 | 193 | 110,000 | 1,930 |
| 2003-08-04 | 201 | 204 | 197 | 197 | 129,000 | 1,970 |
| 2003-08-01 | 196 | 200 | 192 | 200 | 125,000 | 2,000 |
| 2003-07-31 | 196 | 199 | 192 | 192 | 159,000 | 1,920 |
| 2003-07-30 | 199 | 204 | 196 | 196 | 230,000 | 1,960 |
| 2003-07-29 | 195 | 200 | 192 | 198 | 183,000 | 1,980 |
| 2003-07-28 | 192 | 192 | 188 | 191 | 148,000 | 1,910 |
| 2003-07-25 | 193 | 194 | 187 | 187 | 149,000 | 1,870 |
| 2003-07-24 | 192 | 195 | 192 | 193 | 64,000 | 1,930 |
| 2003-07-23 | 188 | 193 | 186 | 193 | 92,000 | 1,930 |
| 2003-07-22 | 184 | 190 | 184 | 185 | 123,000 | 1,850 |
| 2003-07-18 | 182 | 186 | 182 | 186 | 125,000 | 1,860 |
| 2003-07-17 | 190 | 191 | 181 | 181 | 131,000 | 1,810 |
| 2003-07-16 | 193 | 194 | 191 | 192 | 167,000 | 1,920 |
| 2003-07-15 | 196 | 196 | 194 | 194 | 139,000 | 1,940 |
| 2003-07-14 | 193 | 198 | 192 | 193 | 158,000 | 1,930 |
| 2003-07-11 | 194 | 196 | 192 | 192 | 149,000 | 1,920 |
| 2003-07-10 | 193 | 199 | 190 | 194 | 152,000 | 1,940 |
| 2003-07-09 | 194 | 194 | 187 | 191 | 231,000 | 1,910 |
| 2003-07-08 | 202 | 202 | 191 | 194 | 276,000 | 1,940 |
| 2003-07-07 | 204 | 204 | 197 | 197 | 225,000 | 1,970 |
| 2003-07-04 | 196 | 201 | 196 | 201 | 343,000 | 2,010 |
| 2003-07-03 | 211 | 211 | 201 | 201 | 262,000 | 2,010 |
| 2003-07-02 | 210 | 210 | 205 | 206 | 263,000 | 2,060 |
| 2003-07-01 | 213 | 214 | 204 | 210 | 215,000 | 2,100 |
| 2003-06-30 | 217 | 217 | 212 | 212 | 213,000 | 2,120 |
| 2003-06-27 | 213 | 215 | 212 | 214 | 141,000 | 2,140 |
| 2003-06-26 | 214 | 216 | 211 | 212 | 141,000 | 2,120 |
| 2003-06-25 | 212 | 215 | 211 | 213 | 146,000 | 2,130 |
| 2003-06-24 | 216 | 216 | 211 | 211 | 106,000 | 2,110 |
| 2003-06-23 | 211 | 218 | 211 | 216 | 141,000 | 2,160 |
| 2003-06-20 | 212 | 214 | 210 | 211 | 119,000 | 2,110 |
| 2003-06-19 | 210 | 213 | 210 | 210 | 54,000 | 2,100 |
| 2003-06-18 | 212 | 220 | 210 | 210 | 152,000 | 2,100 |
| 2003-06-17 | 217 | 218 | 211 | 212 | 169,000 | 2,120 |
| 2003-06-16 | 218 | 218 | 211 | 218 | 156,000 | 2,180 |
| 2003-06-13 | 219 | 222 | 219 | 222 | 321,000 | 2,220 |
| 2003-06-12 | 222 | 224 | 220 | 223 | 191,000 | 2,230 |
| 2003-06-11 | 225 | 226 | 222 | 222 | 151,000 | 2,220 |
| 2003-06-10 | 218 | 227 | 218 | 225 | 240,000 | 2,250 |
| 2003-06-09 | 226 | 230 | 224 | 227 | 252,000 | 2,270 |
| 2003-06-06 | 225 | 228 | 224 | 228 | 358,000 | 2,280 |
| 2003-06-05 | 218 | 223 | 218 | 223 | 526,000 | 2,230 |
| 2003-06-04 | 212 | 219 | 212 | 217 | 553,000 | 2,170 |
| 2003-06-03 | 209 | 214 | 209 | 212 | 479,000 | 2,120 |
| 2003-06-02 | 201 | 216 | 201 | 214 | 854,000 | 2,140 |
| 2003-05-30 | 180 | 214 | 176 | 208 | 885,000 | 2,080 |
| 2003-05-29 | 176 | 179 | 175 | 179 | 195,000 | 1,790 |
| 2003-05-28 | 171 | 175 | 171 | 175 | 31,000 | 1,750 |
| 2003-05-27 | 175 | 176 | 171 | 172 | 41,000 | 1,720 |
| 2003-05-26 | 177 | 178 | 171 | 175 | 82,000 | 1,750 |
| 2003-05-23 | 175 | 176 | 173 | 176 | 110,000 | 1,760 |
| 2003-05-22 | 175 | 177 | 172 | 174 | 154,000 | 1,740 |
| 2003-05-21 | 177 | 178 | 174 | 175 | 144,000 | 1,750 |
| 2003-05-20 | 178 | 178 | 175 | 177 | 126,000 | 1,770 |
| 2003-05-19 | 181 | 181 | 174 | 177 | 119,000 | 1,770 |
| 2003-05-16 | 175 | 177 | 173 | 176 | 143,000 | 1,760 |
| 2003-05-15 | 174 | 177 | 172 | 177 | 95,000 | 1,770 |
| 2003-05-14 | 170 | 177 | 170 | 172 | 189,000 | 1,720 |
| 2003-05-13 | 167 | 171 | 167 | 170 | 95,000 | 1,700 |
| 2003-05-12 | 173 | 175 | 170 | 170 | 147,000 | 1,700 |
| 2003-05-09 | 161 | 173 | 160 | 172 | 181,000 | 1,720 |
| 2003-05-08 | 164 | 165 | 158 | 160 | 69,000 | 1,600 |
| 2003-05-07 | 157 | 162 | 157 | 161 | 93,000 | 1,610 |
| 2003-05-06 | 155 | 159 | 155 | 158 | 88,000 | 1,580 |
| 2003-05-02 | 158 | 158 | 153 | 154 | 83,000 | 1,540 |
| 2003-05-01 | 152 | 157 | 152 | 156 | 45,000 | 1,560 |
| 2003-04-30 | 157 | 157 | 152 | 152 | 60,000 | 1,520 |
| 2003-04-28 | 159 | 159 | 152 | 152 | 56,000 | 1,520 |
| 2003-04-25 | 156 | 160 | 154 | 156 | 74,000 | 1,560 |
| 2003-04-24 | 155 | 156 | 153 | 154 | 47,000 | 1,540 |
| 2003-04-23 | 159 | 159 | 154 | 155 | 32,000 | 1,550 |
| 2003-04-22 | 159 | 160 | 155 | 159 | 91,000 | 1,590 |
| 2003-04-21 | 156 | 160 | 155 | 160 | 85,000 | 1,600 |
| 2003-04-18 | 152 | 155 | 152 | 154 | 55,000 | 1,540 |
| 2003-04-17 | 153 | 154 | 153 | 154 | 25,000 | 1,540 |
| 2003-04-16 | 158 | 159 | 154 | 154 | 26,000 | 1,540 |
| 2003-04-15 | 152 | 158 | 150 | 158 | 83,000 | 1,580 |
| 2003-04-14 | 158 | 158 | 151 | 152 | 62,000 | 1,520 |
| 2003-04-11 | 153 | 156 | 152 | 156 | 65,000 | 1,560 |
| 2003-04-10 | 160 | 162 | 153 | 153 | 89,000 | 1,530 |
| 2003-04-09 | 158 | 162 | 156 | 160 | 98,000 | 1,600 |
| 2003-04-08 | 157 | 161 | 155 | 160 | 189,000 | 1,600 |
| 2003-04-07 | 155 | 155 | 151 | 155 | 41,000 | 1,550 |
| 2003-04-04 | 151 | 155 | 150 | 155 | 31,000 | 1,550 |
| 2003-04-03 | 158 | 158 | 150 | 153 | 48,000 | 1,530 |
| 2003-04-02 | 153 | 153 | 150 | 153 | 71,000 | 1,530 |
| 2003-04-01 | 155 | 159 | 153 | 153 | 48,000 | 1,530 |
| 2003-03-31 | 160 | 162 | 155 | 155 | 29,000 | 1,550 |
| 2003-03-28 | 160 | 160 | 156 | 157 | 64,000 | 1,570 |
| 2003-03-27 | 160 | 160 | 156 | 159 | 65,000 | 1,590 |
| 2003-03-26 | 160 | 160 | 157 | 160 | 60,000 | 1,600 |
| 2003-03-25 | 158 | 161 | 155 | 161 | 51,000 | 1,610 |
| 2003-03-24 | 154 | 160 | 152 | 160 | 51,000 | 1,600 |
| 2003-03-20 | 152 | 152 | 149 | 151 | 84,000 | 1,510 |
| 2003-03-19 | 149 | 150 | 147 | 150 | 49,000 | 1,500 |
| 2003-03-18 | 151 | 154 | 150 | 150 | 66,000 | 1,500 |
| 2003-03-17 | 152 | 153 | 149 | 151 | 51,000 | 1,510 |
| 2003-03-14 | 148 | 153 | 148 | 153 | 267,000 | 1,530 |
| 2003-03-13 | 149 | 153 | 149 | 153 | 59,000 | 1,530 |
| 2003-03-12 | 153 | 154 | 148 | 148 | 61,000 | 1,480 |
| 2003-03-11 | 152 | 158 | 145 | 158 | 82,000 | 1,580 |
| 2003-03-10 | 156 | 156 | 149 | 149 | 58,000 | 1,490 |
| 2003-03-07 | 162 | 164 | 158 | 158 | 61,000 | 1,580 |
| 2003-03-06 | 170 | 170 | 164 | 165 | 64,000 | 1,650 |
| 2003-03-05 | 160 | 168 | 160 | 167 | 49,000 | 1,670 |
| 2003-03-04 | 163 | 165 | 161 | 164 | 73,000 | 1,640 |
| 2003-03-03 | 166 | 167 | 160 | 163 | 79,000 | 1,630 |
| 2003-02-28 | 162 | 163 | 158 | 163 | 82,000 | 1,630 |
| 2003-02-27 | 161 | 162 | 159 | 161 | 95,000 | 1,610 |
| 2003-02-26 | 164 | 164 | 160 | 160 | 46,000 | 1,600 |
| 2003-02-25 | 165 | 165 | 161 | 161 | 64,000 | 1,610 |
| 2003-02-24 | 169 | 170 | 167 | 167 | 56,000 | 1,670 |
| 2003-02-21 | 172 | 172 | 168 | 171 | 81,000 | 1,710 |
| 2003-02-20 | 171 | 174 | 170 | 172 | 63,000 | 1,720 |
| 2003-02-19 | 175 | 177 | 171 | 171 | 70,000 | 1,710 |
| 2003-02-18 | 170 | 184 | 170 | 175 | 117,000 | 1,750 |
| 2003-02-17 | 177 | 182 | 166 | 175 | 117,000 | 1,750 |
| 2003-02-14 | 165 | 174 | 164 | 173 | 152,000 | 1,730 |
| 2003-02-13 | 172 | 172 | 165 | 167 | 48,000 | 1,670 |
| 2003-02-12 | 166 | 171 | 166 | 171 | 105,000 | 1,710 |
| 2003-02-10 | 161 | 167 | 159 | 167 | 61,000 | 1,670 |
| 2003-02-07 | 158 | 166 | 158 | 166 | 84,000 | 1,660 |
| 2003-02-06 | 157 | 161 | 157 | 161 | 97,000 | 1,610 |
| 2003-02-05 | 159 | 170 | 159 | 159 | 102,000 | 1,590 |
| 2003-02-04 | 161 | 163 | 160 | 162 | 52,000 | 1,620 |
| 2003-02-03 | 158 | 162 | 158 | 161 | 38,000 | 1,610 |
| 2003-01-31 | 155 | 163 | 155 | 158 | 93,000 | 1,580 |
| 2003-01-30 | 156 | 160 | 156 | 156 | 63,000 | 1,560 |
| 2003-01-29 | 161 | 161 | 158 | 158 | 90,000 | 1,580 |
| 2003-01-28 | 163 | 167 | 162 | 162 | 60,000 | 1,620 |
| 2003-01-27 | 161 | 169 | 161 | 168 | 94,000 | 1,680 |
| 2003-01-24 | 165 | 170 | 163 | 163 | 59,000 | 1,630 |
| 2003-01-23 | 163 | 171 | 163 | 166 | 89,000 | 1,660 |
| 2003-01-22 | 164 | 167 | 162 | 167 | 82,000 | 1,670 |
| 2003-01-21 | 160 | 171 | 160 | 163 | 109,000 | 1,630 |
| 2003-01-20 | 152 | 165 | 152 | 165 | 115,000 | 1,650 |
| 2003-01-17 | 154 | 157 | 154 | 154 | 54,000 | 1,540 |
| 2003-01-16 | 151 | 155 | 151 | 153 | 46,000 | 1,530 |
| 2003-01-15 | 148 | 154 | 148 | 151 | 120,000 | 1,510 |
| 2003-01-14 | 144 | 149 | 144 | 148 | 70,000 | 1,480 |
| 2003-01-10 | 146 | 147 | 145 | 145 | 55,000 | 1,450 |
| 2003-01-09 | 143 | 147 | 143 | 147 | 41,000 | 1,470 |
| 2003-01-08 | 144 | 147 | 144 | 147 | 60,000 | 1,470 |
| 2003-01-07 | 152 | 152 | 143 | 147 | 63,000 | 1,470 |
| 2003-01-06 | 150 | 153 | 150 | 151 | 52,000 | 1,510 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
