5602 (株)栗本鐵工所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 377 | 378 | 367 | 372 | 482,000 | 3,720 |
| 2005-12-29 | 366 | 370 | 363 | 368 | 408,000 | 3,680 |
| 2005-12-28 | 353 | 361 | 348 | 361 | 233,000 | 3,610 |
| 2005-12-27 | 357 | 357 | 349 | 351 | 309,000 | 3,510 |
| 2005-12-26 | 360 | 361 | 353 | 355 | 307,000 | 3,550 |
| 2005-12-22 | 364 | 364 | 356 | 357 | 194,000 | 3,570 |
| 2005-12-21 | 368 | 368 | 363 | 363 | 244,000 | 3,630 |
| 2005-12-20 | 359 | 365 | 358 | 365 | 282,000 | 3,650 |
| 2005-12-19 | 358 | 363 | 353 | 358 | 295,000 | 3,580 |
| 2005-12-16 | 361 | 370 | 357 | 361 | 341,000 | 3,610 |
| 2005-12-15 | 377 | 382 | 366 | 366 | 659,000 | 3,660 |
| 2005-12-14 | 376 | 383 | 374 | 378 | 1,080,000 | 3,780 |
| 2005-12-13 | 364 | 372 | 361 | 371 | 632,000 | 3,710 |
| 2005-12-12 | 357 | 367 | 355 | 360 | 401,000 | 3,600 |
| 2005-12-09 | 354 | 363 | 354 | 356 | 396,000 | 3,560 |
| 2005-12-08 | 357 | 363 | 344 | 359 | 394,000 | 3,590 |
| 2005-12-07 | 365 | 369 | 359 | 362 | 372,000 | 3,620 |
| 2005-12-06 | 368 | 374 | 360 | 366 | 904,000 | 3,660 |
| 2005-12-05 | 363 | 374 | 363 | 368 | 1,323,000 | 3,680 |
| 2005-12-02 | 353 | 359 | 351 | 358 | 1,155,000 | 3,580 |
| 2005-12-01 | 334 | 356 | 334 | 349 | 1,594,000 | 3,490 |
| 2005-11-30 | 334 | 335 | 328 | 330 | 171,000 | 3,300 |
| 2005-11-29 | 325 | 333 | 325 | 329 | 455,000 | 3,290 |
| 2005-11-28 | 326 | 329 | 324 | 327 | 534,000 | 3,270 |
| 2005-11-25 | 322 | 330 | 322 | 330 | 276,000 | 3,300 |
| 2005-11-24 | 342 | 342 | 322 | 322 | 472,000 | 3,220 |
| 2005-11-22 | 345 | 345 | 337 | 342 | 296,000 | 3,420 |
| 2005-11-21 | 346 | 350 | 343 | 344 | 314,000 | 3,440 |
| 2005-11-18 | 342 | 350 | 340 | 345 | 900,000 | 3,450 |
| 2005-11-17 | 342 | 343 | 340 | 341 | 398,000 | 3,410 |
| 2005-11-16 | 335 | 343 | 331 | 339 | 559,000 | 3,390 |
| 2005-11-15 | 342 | 342 | 335 | 338 | 318,000 | 3,380 |
| 2005-11-14 | 339 | 345 | 339 | 341 | 357,000 | 3,410 |
| 2005-11-11 | 339 | 344 | 337 | 339 | 176,000 | 3,390 |
| 2005-11-10 | 340 | 344 | 338 | 343 | 571,000 | 3,430 |
| 2005-11-09 | 347 | 347 | 341 | 341 | 770,000 | 3,410 |
| 2005-11-08 | 339 | 345 | 335 | 344 | 902,000 | 3,440 |
| 2005-11-07 | 337 | 338 | 332 | 335 | 492,000 | 3,350 |
| 2005-11-04 | 340 | 340 | 333 | 334 | 490,000 | 3,340 |
| 2005-11-02 | 338 | 339 | 334 | 338 | 332,000 | 3,380 |
| 2005-11-01 | 337 | 338 | 336 | 338 | 204,000 | 3,380 |
| 2005-10-31 | 337 | 337 | 333 | 335 | 268,000 | 3,350 |
| 2005-10-28 | 327 | 335 | 324 | 330 | 617,000 | 3,300 |
| 2005-10-27 | 324 | 327 | 322 | 326 | 214,000 | 3,260 |
| 2005-10-26 | 323 | 324 | 320 | 320 | 169,000 | 3,200 |
| 2005-10-25 | 320 | 323 | 318 | 321 | 328,000 | 3,210 |
| 2005-10-24 | 321 | 324 | 318 | 319 | 271,000 | 3,190 |
| 2005-10-21 | 321 | 326 | 319 | 323 | 452,000 | 3,230 |
| 2005-10-20 | 325 | 327 | 323 | 326 | 316,000 | 3,260 |
| 2005-10-19 | 327 | 327 | 319 | 321 | 262,000 | 3,210 |
| 2005-10-18 | 321 | 326 | 315 | 325 | 384,000 | 3,250 |
| 2005-10-17 | 326 | 329 | 322 | 323 | 207,000 | 3,230 |
| 2005-10-14 | 333 | 333 | 324 | 324 | 293,000 | 3,240 |
| 2005-10-13 | 330 | 332 | 325 | 332 | 453,000 | 3,320 |
| 2005-10-12 | 331 | 337 | 328 | 331 | 680,000 | 3,310 |
| 2005-10-11 | 323 | 329 | 323 | 327 | 485,000 | 3,270 |
| 2005-10-07 | 321 | 329 | 321 | 322 | 305,000 | 3,220 |
| 2005-10-06 | 325 | 326 | 320 | 320 | 237,000 | 3,200 |
| 2005-10-05 | 332 | 335 | 328 | 329 | 318,000 | 3,290 |
| 2005-10-04 | 333 | 337 | 330 | 337 | 459,000 | 3,370 |
| 2005-10-03 | 337 | 337 | 324 | 332 | 672,000 | 3,320 |
| 2005-09-30 | 344 | 344 | 336 | 340 | 944,000 | 3,400 |
| 2005-09-29 | 338 | 344 | 336 | 342 | 947,000 | 3,420 |
| 2005-09-28 | 333 | 336 | 330 | 333 | 837,000 | 3,330 |
| 2005-09-27 | 335 | 338 | 329 | 332 | 1,654,000 | 3,320 |
| 2005-09-26 | 313 | 329 | 313 | 329 | 1,125,000 | 3,290 |
| 2005-09-22 | 312 | 313 | 310 | 311 | 396,000 | 3,110 |
| 2005-09-21 | 317 | 318 | 313 | 315 | 354,000 | 3,150 |
| 2005-09-20 | 314 | 315 | 311 | 315 | 363,000 | 3,150 |
| 2005-09-16 | 310 | 313 | 309 | 310 | 507,000 | 3,100 |
| 2005-09-15 | 309 | 310 | 307 | 309 | 433,000 | 3,090 |
| 2005-09-14 | 307 | 311 | 306 | 310 | 456,000 | 3,100 |
| 2005-09-13 | 308 | 308 | 306 | 306 | 330,000 | 3,060 |
| 2005-09-12 | 310 | 310 | 305 | 307 | 214,000 | 3,070 |
| 2005-09-09 | 307 | 307 | 304 | 305 | 490,000 | 3,050 |
| 2005-09-08 | 309 | 309 | 303 | 305 | 226,000 | 3,050 |
| 2005-09-07 | 311 | 312 | 307 | 308 | 348,000 | 3,080 |
| 2005-09-06 | 313 | 315 | 310 | 310 | 252,000 | 3,100 |
| 2005-09-05 | 314 | 314 | 311 | 312 | 276,000 | 3,120 |
| 2005-09-02 | 311 | 312 | 307 | 310 | 611,000 | 3,100 |
| 2005-09-01 | 311 | 312 | 310 | 311 | 396,000 | 3,110 |
| 2005-08-31 | 312 | 313 | 309 | 309 | 327,000 | 3,090 |
| 2005-08-30 | 314 | 317 | 311 | 313 | 306,000 | 3,130 |
| 2005-08-29 | 318 | 318 | 310 | 311 | 191,000 | 3,110 |
| 2005-08-26 | 319 | 320 | 315 | 319 | 219,000 | 3,190 |
| 2005-08-25 | 318 | 320 | 316 | 317 | 206,000 | 3,170 |
| 2005-08-24 | 320 | 322 | 319 | 321 | 95,000 | 3,210 |
| 2005-08-23 | 324 | 325 | 321 | 322 | 173,000 | 3,220 |
| 2005-08-22 | 320 | 324 | 318 | 323 | 192,000 | 3,230 |
| 2005-08-19 | 321 | 321 | 315 | 317 | 66,000 | 3,170 |
| 2005-08-18 | 323 | 323 | 318 | 318 | 141,000 | 3,180 |
| 2005-08-17 | 325 | 326 | 322 | 322 | 151,000 | 3,220 |
| 2005-08-16 | 326 | 326 | 322 | 325 | 132,000 | 3,250 |
| 2005-08-15 | 317 | 325 | 317 | 325 | 151,000 | 3,250 |
| 2005-08-12 | 319 | 323 | 319 | 319 | 179,000 | 3,190 |
| 2005-08-11 | 318 | 325 | 315 | 323 | 421,000 | 3,230 |
| 2005-08-10 | 314 | 325 | 312 | 319 | 547,000 | 3,190 |
| 2005-08-09 | 309 | 319 | 309 | 319 | 229,000 | 3,190 |
| 2005-08-08 | 301 | 311 | 301 | 310 | 293,000 | 3,100 |
| 2005-08-05 | 311 | 312 | 305 | 306 | 300,000 | 3,060 |
| 2005-08-04 | 313 | 314 | 310 | 311 | 208,000 | 3,110 |
| 2005-08-03 | 315 | 317 | 312 | 314 | 147,000 | 3,140 |
| 2005-08-02 | 318 | 318 | 314 | 316 | 156,000 | 3,160 |
| 2005-08-01 | 321 | 321 | 314 | 319 | 271,000 | 3,190 |
| 2005-07-29 | 317 | 323 | 315 | 321 | 443,000 | 3,210 |
| 2005-07-28 | 312 | 320 | 312 | 317 | 379,000 | 3,170 |
| 2005-07-27 | 311 | 312 | 308 | 310 | 245,000 | 3,100 |
| 2005-07-26 | 312 | 312 | 309 | 309 | 232,000 | 3,090 |
| 2005-07-25 | 310 | 312 | 308 | 311 | 492,000 | 3,110 |
| 2005-07-22 | 310 | 312 | 309 | 310 | 298,000 | 3,100 |
| 2005-07-21 | 308 | 313 | 308 | 310 | 469,000 | 3,100 |
| 2005-07-20 | 307 | 309 | 306 | 306 | 368,000 | 3,060 |
| 2005-07-19 | 311 | 311 | 305 | 307 | 440,000 | 3,070 |
| 2005-07-15 | 311 | 312 | 310 | 310 | 376,000 | 3,100 |
| 2005-07-14 | 312 | 316 | 311 | 313 | 352,000 | 3,130 |
| 2005-07-13 | 311 | 315 | 311 | 315 | 370,000 | 3,150 |
| 2005-07-12 | 311 | 314 | 311 | 311 | 321,000 | 3,110 |
| 2005-07-11 | 318 | 318 | 311 | 311 | 202,000 | 3,110 |
| 2005-07-08 | 311 | 315 | 311 | 313 | 151,000 | 3,130 |
| 2005-07-07 | 311 | 312 | 309 | 311 | 208,000 | 3,110 |
| 2005-07-06 | 317 | 318 | 312 | 315 | 312,000 | 3,150 |
| 2005-07-05 | 318 | 319 | 312 | 318 | 410,000 | 3,180 |
| 2005-07-04 | 319 | 321 | 319 | 320 | 222,000 | 3,200 |
| 2005-07-01 | 325 | 325 | 319 | 320 | 248,000 | 3,200 |
| 2005-06-30 | 324 | 325 | 321 | 322 | 142,000 | 3,220 |
| 2005-06-29 | 329 | 329 | 321 | 325 | 152,000 | 3,250 |
| 2005-06-28 | 325 | 327 | 323 | 327 | 171,000 | 3,270 |
| 2005-06-27 | 325 | 325 | 321 | 321 | 211,000 | 3,210 |
| 2005-06-24 | 322 | 323 | 320 | 323 | 202,000 | 3,230 |
| 2005-06-23 | 323 | 326 | 323 | 324 | 133,000 | 3,240 |
| 2005-06-22 | 325 | 327 | 323 | 323 | 213,000 | 3,230 |
| 2005-06-21 | 333 | 333 | 327 | 328 | 168,000 | 3,280 |
| 2005-06-20 | 333 | 334 | 328 | 333 | 351,000 | 3,330 |
| 2005-06-17 | 331 | 335 | 331 | 333 | 557,000 | 3,330 |
| 2005-06-16 | 330 | 334 | 328 | 331 | 439,000 | 3,310 |
| 2005-06-15 | 325 | 332 | 325 | 331 | 639,000 | 3,310 |
| 2005-06-14 | 326 | 327 | 324 | 325 | 328,000 | 3,250 |
| 2005-06-13 | 328 | 329 | 323 | 327 | 559,000 | 3,270 |
| 2005-06-10 | 324 | 336 | 318 | 328 | 3,071,000 | 3,280 |
| 2005-06-09 | 305 | 307 | 302 | 304 | 224,000 | 3,040 |
| 2005-06-08 | 306 | 307 | 301 | 303 | 249,000 | 3,030 |
| 2005-06-07 | 305 | 307 | 300 | 305 | 212,000 | 3,050 |
| 2005-06-06 | 298 | 307 | 298 | 306 | 329,000 | 3,060 |
| 2005-06-03 | 308 | 311 | 303 | 305 | 204,000 | 3,050 |
| 2005-06-02 | 312 | 318 | 308 | 309 | 281,000 | 3,090 |
| 2005-06-01 | 305 | 312 | 305 | 312 | 588,000 | 3,120 |
| 2005-05-31 | 301 | 310 | 299 | 306 | 406,000 | 3,060 |
| 2005-05-30 | 296 | 303 | 296 | 300 | 258,000 | 3,000 |
| 2005-05-27 | 294 | 299 | 292 | 299 | 470,000 | 2,990 |
| 2005-05-26 | 294 | 299 | 292 | 297 | 477,000 | 2,970 |
| 2005-05-25 | 305 | 308 | 299 | 299 | 746,000 | 2,990 |
| 2005-05-24 | 315 | 316 | 307 | 310 | 513,000 | 3,100 |
| 2005-05-23 | 322 | 325 | 318 | 325 | 673,000 | 3,250 |
| 2005-05-20 | 332 | 332 | 321 | 329 | 465,000 | 3,290 |
| 2005-05-19 | 327 | 335 | 323 | 332 | 503,000 | 3,320 |
| 2005-05-18 | 325 | 327 | 317 | 317 | 509,000 | 3,170 |
| 2005-05-17 | 333 | 337 | 323 | 324 | 425,000 | 3,240 |
| 2005-05-16 | 339 | 344 | 333 | 333 | 240,000 | 3,330 |
| 2005-05-13 | 348 | 351 | 339 | 343 | 407,000 | 3,430 |
| 2005-05-12 | 345 | 353 | 345 | 350 | 298,000 | 3,500 |
| 2005-05-11 | 350 | 352 | 346 | 347 | 276,000 | 3,470 |
| 2005-05-10 | 355 | 355 | 348 | 349 | 480,000 | 3,490 |
| 2005-05-09 | 343 | 355 | 342 | 354 | 692,000 | 3,540 |
| 2005-05-06 | 342 | 344 | 340 | 343 | 132,000 | 3,430 |
| 2005-05-02 | 340 | 343 | 337 | 340 | 229,000 | 3,400 |
| 2005-04-28 | 343 | 344 | 339 | 343 | 191,000 | 3,430 |
| 2005-04-27 | 338 | 341 | 335 | 341 | 134,000 | 3,410 |
| 2005-04-26 | 340 | 341 | 333 | 337 | 499,000 | 3,370 |
| 2005-04-25 | 337 | 347 | 335 | 345 | 398,000 | 3,450 |
| 2005-04-22 | 344 | 344 | 336 | 340 | 430,000 | 3,400 |
| 2005-04-21 | 330 | 333 | 319 | 331 | 549,000 | 3,310 |
| 2005-04-20 | 345 | 347 | 336 | 337 | 556,000 | 3,370 |
| 2005-04-19 | 335 | 344 | 334 | 341 | 572,000 | 3,410 |
| 2005-04-18 | 347 | 348 | 331 | 334 | 1,182,000 | 3,340 |
| 2005-04-15 | 355 | 356 | 351 | 356 | 1,147,000 | 3,560 |
| 2005-04-14 | 352 | 362 | 352 | 358 | 3,333,000 | 3,580 |
| 2005-04-13 | 350 | 361 | 346 | 361 | 8,026,000 | 3,610 |
| 2005-04-12 | 331 | 335 | 329 | 335 | 360,000 | 3,350 |
| 2005-04-11 | 340 | 340 | 331 | 332 | 406,000 | 3,320 |
| 2005-04-08 | 335 | 340 | 334 | 337 | 425,000 | 3,370 |
| 2005-04-07 | 340 | 340 | 331 | 335 | 375,000 | 3,350 |
| 2005-04-06 | 337 | 341 | 336 | 340 | 244,000 | 3,400 |
| 2005-04-05 | 333 | 337 | 332 | 335 | 347,000 | 3,350 |
| 2005-04-04 | 335 | 335 | 329 | 332 | 263,000 | 3,320 |
| 2005-04-01 | 329 | 334 | 327 | 332 | 317,000 | 3,320 |
| 2005-03-31 | 328 | 334 | 328 | 334 | 221,000 | 3,340 |
| 2005-03-30 | 330 | 335 | 326 | 329 | 391,000 | 3,290 |
| 2005-03-29 | 340 | 342 | 330 | 334 | 331,000 | 3,340 |
| 2005-03-28 | 341 | 345 | 338 | 345 | 263,000 | 3,450 |
| 2005-03-25 | 357 | 358 | 344 | 346 | 669,000 | 3,460 |
| 2005-03-24 | 353 | 358 | 351 | 354 | 984,000 | 3,540 |
| 2005-03-23 | 354 | 354 | 349 | 353 | 586,000 | 3,530 |
| 2005-03-22 | 351 | 353 | 350 | 352 | 615,000 | 3,520 |
| 2005-03-18 | 347 | 349 | 344 | 346 | 408,000 | 3,460 |
| 2005-03-17 | 345 | 347 | 341 | 346 | 373,000 | 3,460 |
| 2005-03-16 | 350 | 351 | 343 | 350 | 571,000 | 3,500 |
| 2005-03-15 | 353 | 357 | 346 | 348 | 1,041,000 | 3,480 |
| 2005-03-14 | 340 | 352 | 338 | 349 | 1,320,000 | 3,490 |
| 2005-03-11 | 341 | 344 | 335 | 335 | 1,090,000 | 3,350 |
| 2005-03-10 | 350 | 351 | 341 | 341 | 659,000 | 3,410 |
| 2005-03-09 | 348 | 350 | 347 | 349 | 484,000 | 3,490 |
| 2005-03-08 | 355 | 355 | 348 | 351 | 688,000 | 3,510 |
| 2005-03-07 | 357 | 362 | 355 | 355 | 683,000 | 3,550 |
| 2005-03-04 | 361 | 361 | 354 | 356 | 1,072,000 | 3,560 |
| 2005-03-03 | 358 | 365 | 353 | 360 | 1,533,000 | 3,600 |
| 2005-03-02 | 364 | 368 | 357 | 357 | 1,750,000 | 3,570 |
| 2005-03-01 | 347 | 360 | 345 | 360 | 2,515,000 | 3,600 |
| 2005-02-28 | 334 | 349 | 334 | 347 | 2,083,000 | 3,470 |
| 2005-02-25 | 334 | 336 | 330 | 332 | 716,000 | 3,320 |
| 2005-02-24 | 321 | 338 | 319 | 335 | 2,157,000 | 3,350 |
| 2005-02-23 | 325 | 326 | 314 | 316 | 683,000 | 3,160 |
| 2005-02-22 | 332 | 334 | 327 | 327 | 725,000 | 3,270 |
| 2005-02-21 | 330 | 333 | 327 | 331 | 944,000 | 3,310 |
| 2005-02-18 | 333 | 333 | 319 | 321 | 1,097,000 | 3,210 |
| 2005-02-17 | 335 | 335 | 329 | 332 | 691,000 | 3,320 |
| 2005-02-16 | 334 | 337 | 329 | 334 | 793,000 | 3,340 |
| 2005-02-15 | 329 | 336 | 329 | 332 | 492,000 | 3,320 |
| 2005-02-14 | 337 | 339 | 333 | 333 | 720,000 | 3,330 |
| 2005-02-10 | 346 | 347 | 340 | 342 | 499,000 | 3,420 |
| 2005-02-09 | 350 | 350 | 346 | 346 | 449,000 | 3,460 |
| 2005-02-08 | 347 | 353 | 347 | 349 | 486,000 | 3,490 |
| 2005-02-07 | 346 | 349 | 344 | 346 | 499,000 | 3,460 |
| 2005-02-04 | 355 | 355 | 342 | 347 | 832,000 | 3,470 |
| 2005-02-03 | 363 | 365 | 354 | 354 | 1,131,000 | 3,540 |
| 2005-02-02 | 359 | 365 | 358 | 363 | 968,000 | 3,630 |
| 2005-02-01 | 363 | 364 | 355 | 357 | 1,173,000 | 3,570 |
| 2005-01-31 | 367 | 367 | 361 | 364 | 724,000 | 3,640 |
| 2005-01-28 | 365 | 370 | 362 | 366 | 1,667,000 | 3,660 |
| 2005-01-27 | 365 | 368 | 364 | 365 | 1,075,000 | 3,650 |
| 2005-01-26 | 368 | 375 | 363 | 363 | 2,220,000 | 3,630 |
| 2005-01-25 | 373 | 378 | 369 | 370 | 4,130,000 | 3,700 |
| 2005-01-24 | 367 | 373 | 362 | 370 | 2,502,000 | 3,700 |
| 2005-01-21 | 374 | 377 | 362 | 364 | 3,969,000 | 3,640 |
| 2005-01-20 | 360 | 381 | 356 | 375 | 8,293,000 | 3,750 |
| 2005-01-19 | 350 | 362 | 350 | 358 | 3,427,000 | 3,580 |
| 2005-01-18 | 349 | 354 | 347 | 349 | 894,000 | 3,490 |
| 2005-01-17 | 349 | 357 | 344 | 351 | 2,647,000 | 3,510 |
| 2005-01-14 | 357 | 359 | 347 | 350 | 2,576,000 | 3,500 |
| 2005-01-13 | 366 | 368 | 357 | 362 | 6,412,000 | 3,620 |
| 2005-01-12 | 345 | 372 | 339 | 361 | 10,738,000 | 3,610 |
| 2005-01-11 | 351 | 352 | 343 | 345 | 2,129,000 | 3,450 |
| 2005-01-07 | 358 | 359 | 351 | 354 | 1,873,000 | 3,540 |
| 2005-01-06 | 356 | 364 | 351 | 358 | 3,112,000 | 3,580 |
| 2005-01-05 | 354 | 371 | 351 | 359 | 8,745,000 | 3,590 |
| 2005-01-04 | 350 | 360 | 340 | 359 | 8,058,000 | 3,590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株