5602 (株)栗本鐵工所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 304 | 304 | 298 | 299 | 243,000 | 2,990 |
| 2006-12-28 | 295 | 302 | 293 | 301 | 601,000 | 3,010 |
| 2006-12-27 | 295 | 296 | 292 | 295 | 347,000 | 2,950 |
| 2006-12-26 | 281 | 291 | 278 | 290 | 559,000 | 2,900 |
| 2006-12-25 | 294 | 294 | 282 | 284 | 568,000 | 2,840 |
| 2006-12-22 | 287 | 295 | 286 | 294 | 603,000 | 2,940 |
| 2006-12-21 | 290 | 292 | 287 | 287 | 169,000 | 2,870 |
| 2006-12-20 | 281 | 291 | 281 | 291 | 449,000 | 2,910 |
| 2006-12-19 | 284 | 286 | 281 | 281 | 239,000 | 2,810 |
| 2006-12-18 | 291 | 294 | 287 | 288 | 205,000 | 2,880 |
| 2006-12-15 | 292 | 294 | 291 | 292 | 338,000 | 2,920 |
| 2006-12-14 | 291 | 292 | 289 | 289 | 171,000 | 2,890 |
| 2006-12-13 | 285 | 290 | 284 | 290 | 318,000 | 2,900 |
| 2006-12-12 | 288 | 289 | 285 | 286 | 261,000 | 2,860 |
| 2006-12-11 | 284 | 287 | 281 | 287 | 255,000 | 2,870 |
| 2006-12-08 | 279 | 287 | 279 | 284 | 719,000 | 2,840 |
| 2006-12-07 | 281 | 283 | 279 | 282 | 375,000 | 2,820 |
| 2006-12-06 | 282 | 283 | 279 | 281 | 378,000 | 2,810 |
| 2006-12-05 | 282 | 283 | 278 | 279 | 546,000 | 2,790 |
| 2006-12-04 | 278 | 283 | 277 | 279 | 717,000 | 2,790 |
| 2006-12-01 | 273 | 274 | 270 | 271 | 385,000 | 2,710 |
| 2006-11-30 | 270 | 276 | 270 | 276 | 444,000 | 2,760 |
| 2006-11-29 | 265 | 272 | 264 | 269 | 373,000 | 2,690 |
| 2006-11-28 | 249 | 266 | 249 | 266 | 476,000 | 2,660 |
| 2006-11-27 | 248 | 258 | 248 | 258 | 359,000 | 2,580 |
| 2006-11-24 | 250 | 251 | 244 | 248 | 341,000 | 2,480 |
| 2006-11-22 | 244 | 256 | 239 | 255 | 343,000 | 2,550 |
| 2006-11-21 | 254 | 257 | 247 | 247 | 456,000 | 2,470 |
| 2006-11-20 | 269 | 270 | 249 | 249 | 513,000 | 2,490 |
| 2006-11-17 | 271 | 275 | 269 | 269 | 429,000 | 2,690 |
| 2006-11-16 | 267 | 272 | 267 | 268 | 198,000 | 2,680 |
| 2006-11-15 | 277 | 277 | 268 | 268 | 319,000 | 2,680 |
| 2006-11-14 | 271 | 279 | 270 | 275 | 482,000 | 2,750 |
| 2006-11-13 | 278 | 278 | 265 | 270 | 492,000 | 2,700 |
| 2006-11-10 | 280 | 282 | 279 | 280 | 373,000 | 2,800 |
| 2006-11-09 | 285 | 285 | 281 | 282 | 448,000 | 2,820 |
| 2006-11-08 | 286 | 287 | 282 | 284 | 272,000 | 2,840 |
| 2006-11-07 | 288 | 290 | 286 | 287 | 157,000 | 2,870 |
| 2006-11-06 | 285 | 288 | 283 | 287 | 187,000 | 2,870 |
| 2006-11-02 | 289 | 290 | 286 | 289 | 194,000 | 2,890 |
| 2006-11-01 | 286 | 293 | 285 | 292 | 546,000 | 2,920 |
| 2006-10-31 | 285 | 286 | 283 | 284 | 232,000 | 2,840 |
| 2006-10-30 | 288 | 289 | 283 | 284 | 536,000 | 2,840 |
| 2006-10-27 | 295 | 296 | 290 | 291 | 315,000 | 2,910 |
| 2006-10-26 | 287 | 298 | 286 | 298 | 1,207,000 | 2,980 |
| 2006-10-25 | 281 | 287 | 277 | 283 | 1,432,000 | 2,830 |
| 2006-10-24 | 297 | 297 | 294 | 294 | 303,000 | 2,940 |
| 2006-10-23 | 298 | 298 | 293 | 295 | 500,000 | 2,950 |
| 2006-10-20 | 300 | 302 | 297 | 298 | 299,000 | 2,980 |
| 2006-10-19 | 297 | 301 | 296 | 299 | 512,000 | 2,990 |
| 2006-10-18 | 292 | 295 | 292 | 295 | 326,000 | 2,950 |
| 2006-10-17 | 302 | 302 | 291 | 294 | 912,000 | 2,940 |
| 2006-10-16 | 297 | 300 | 296 | 297 | 562,000 | 2,970 |
| 2006-10-13 | 293 | 298 | 290 | 297 | 758,000 | 2,970 |
| 2006-10-12 | 280 | 286 | 276 | 285 | 447,000 | 2,850 |
| 2006-10-11 | 293 | 294 | 280 | 281 | 508,000 | 2,810 |
| 2006-10-10 | 298 | 301 | 293 | 293 | 382,000 | 2,930 |
| 2006-10-06 | 304 | 304 | 298 | 299 | 316,000 | 2,990 |
| 2006-10-05 | 301 | 303 | 298 | 302 | 600,000 | 3,020 |
| 2006-10-04 | 306 | 308 | 295 | 296 | 626,000 | 2,960 |
| 2006-10-03 | 304 | 315 | 304 | 306 | 1,312,000 | 3,060 |
| 2006-10-02 | 302 | 304 | 299 | 301 | 303,000 | 3,010 |
| 2006-09-29 | 297 | 302 | 294 | 298 | 338,000 | 2,980 |
| 2006-09-28 | 298 | 299 | 294 | 297 | 270,000 | 2,970 |
| 2006-09-27 | 293 | 297 | 290 | 297 | 407,000 | 2,970 |
| 2006-09-26 | 294 | 297 | 292 | 293 | 211,000 | 2,930 |
| 2006-09-25 | 297 | 298 | 288 | 293 | 795,000 | 2,930 |
| 2006-09-22 | 295 | 299 | 295 | 296 | 334,000 | 2,960 |
| 2006-09-21 | 303 | 304 | 294 | 297 | 644,000 | 2,970 |
| 2006-09-20 | 308 | 308 | 300 | 302 | 840,000 | 3,020 |
| 2006-09-19 | 310 | 312 | 309 | 309 | 218,000 | 3,090 |
| 2006-09-15 | 315 | 315 | 307 | 311 | 511,000 | 3,110 |
| 2006-09-14 | 313 | 317 | 311 | 317 | 424,000 | 3,170 |
| 2006-09-13 | 324 | 326 | 311 | 311 | 462,000 | 3,110 |
| 2006-09-12 | 325 | 328 | 317 | 317 | 886,000 | 3,170 |
| 2006-09-11 | 341 | 341 | 326 | 326 | 798,000 | 3,260 |
| 2006-09-08 | 326 | 339 | 326 | 338 | 964,000 | 3,380 |
| 2006-09-07 | 329 | 332 | 325 | 325 | 408,000 | 3,250 |
| 2006-09-06 | 336 | 343 | 329 | 331 | 1,151,000 | 3,310 |
| 2006-09-05 | 325 | 334 | 323 | 334 | 802,000 | 3,340 |
| 2006-09-04 | 325 | 325 | 322 | 322 | 385,000 | 3,220 |
| 2006-09-01 | 316 | 321 | 315 | 320 | 307,000 | 3,200 |
| 2006-08-31 | 316 | 318 | 312 | 315 | 552,000 | 3,150 |
| 2006-08-30 | 325 | 325 | 314 | 315 | 593,000 | 3,150 |
| 2006-08-29 | 324 | 326 | 322 | 325 | 422,000 | 3,250 |
| 2006-08-28 | 331 | 332 | 323 | 323 | 524,000 | 3,230 |
| 2006-08-25 | 333 | 336 | 326 | 329 | 695,000 | 3,290 |
| 2006-08-24 | 332 | 336 | 328 | 332 | 590,000 | 3,320 |
| 2006-08-23 | 334 | 338 | 333 | 333 | 791,000 | 3,330 |
| 2006-08-22 | 331 | 334 | 328 | 332 | 387,000 | 3,320 |
| 2006-08-21 | 331 | 338 | 328 | 330 | 1,148,000 | 3,300 |
| 2006-08-18 | 326 | 329 | 323 | 328 | 775,000 | 3,280 |
| 2006-08-17 | 325 | 331 | 322 | 326 | 883,000 | 3,260 |
| 2006-08-16 | 324 | 328 | 319 | 323 | 587,000 | 3,230 |
| 2006-08-15 | 320 | 322 | 318 | 320 | 481,000 | 3,200 |
| 2006-08-14 | 318 | 318 | 313 | 317 | 400,000 | 3,170 |
| 2006-08-11 | 324 | 324 | 315 | 317 | 445,000 | 3,170 |
| 2006-08-10 | 319 | 326 | 316 | 322 | 745,000 | 3,220 |
| 2006-08-09 | 319 | 320 | 313 | 320 | 507,000 | 3,200 |
| 2006-08-08 | 313 | 323 | 312 | 322 | 611,000 | 3,220 |
| 2006-08-07 | 325 | 327 | 315 | 315 | 825,000 | 3,150 |
| 2006-08-04 | 331 | 339 | 326 | 330 | 774,000 | 3,300 |
| 2006-08-03 | 342 | 345 | 332 | 333 | 1,148,000 | 3,330 |
| 2006-08-02 | 329 | 345 | 329 | 345 | 1,178,000 | 3,450 |
| 2006-08-01 | 327 | 336 | 326 | 330 | 1,155,000 | 3,300 |
| 2006-07-31 | 330 | 332 | 324 | 327 | 822,000 | 3,270 |
| 2006-07-28 | 313 | 327 | 309 | 326 | 1,301,000 | 3,260 |
| 2006-07-27 | 319 | 319 | 306 | 312 | 2,339,000 | 3,120 |
| 2006-07-26 | 307 | 323 | 307 | 319 | 2,216,000 | 3,190 |
| 2006-07-25 | 298 | 308 | 298 | 303 | 458,000 | 3,030 |
| 2006-07-24 | 298 | 307 | 291 | 295 | 338,000 | 2,950 |
| 2006-07-21 | 297 | 303 | 297 | 301 | 153,000 | 3,010 |
| 2006-07-20 | 304 | 307 | 299 | 307 | 264,000 | 3,070 |
| 2006-07-19 | 293 | 297 | 292 | 294 | 374,000 | 2,940 |
| 2006-07-18 | 310 | 310 | 284 | 292 | 490,000 | 2,920 |
| 2006-07-14 | 320 | 322 | 313 | 313 | 270,000 | 3,130 |
| 2006-07-13 | 321 | 329 | 321 | 324 | 321,000 | 3,240 |
| 2006-07-12 | 333 | 333 | 326 | 327 | 261,000 | 3,270 |
| 2006-07-11 | 334 | 336 | 330 | 332 | 368,000 | 3,320 |
| 2006-07-10 | 333 | 333 | 322 | 330 | 402,000 | 3,300 |
| 2006-07-07 | 330 | 331 | 326 | 326 | 214,000 | 3,260 |
| 2006-07-06 | 327 | 328 | 324 | 325 | 153,000 | 3,250 |
| 2006-07-05 | 324 | 328 | 322 | 327 | 245,000 | 3,270 |
| 2006-07-04 | 329 | 331 | 325 | 327 | 233,000 | 3,270 |
| 2006-07-03 | 323 | 329 | 323 | 326 | 238,000 | 3,260 |
| 2006-06-30 | 323 | 327 | 320 | 321 | 230,000 | 3,210 |
| 2006-06-29 | 314 | 324 | 314 | 319 | 311,000 | 3,190 |
| 2006-06-28 | 315 | 316 | 313 | 315 | 195,000 | 3,150 |
| 2006-06-27 | 320 | 324 | 318 | 320 | 521,000 | 3,200 |
| 2006-06-26 | 315 | 319 | 312 | 318 | 174,000 | 3,180 |
| 2006-06-23 | 315 | 318 | 311 | 317 | 522,000 | 3,170 |
| 2006-06-22 | 317 | 323 | 315 | 319 | 638,000 | 3,190 |
| 2006-06-21 | 324 | 324 | 316 | 316 | 427,000 | 3,160 |
| 2006-06-20 | 333 | 333 | 320 | 323 | 791,000 | 3,230 |
| 2006-06-19 | 328 | 336 | 327 | 332 | 545,000 | 3,320 |
| 2006-06-16 | 344 | 344 | 331 | 333 | 487,000 | 3,330 |
| 2006-06-15 | 327 | 332 | 319 | 324 | 767,000 | 3,240 |
| 2006-06-14 | 312 | 322 | 312 | 317 | 695,000 | 3,170 |
| 2006-06-13 | 313 | 318 | 311 | 312 | 396,000 | 3,120 |
| 2006-06-12 | 309 | 319 | 307 | 317 | 1,172,000 | 3,170 |
| 2006-06-09 | 304 | 314 | 302 | 313 | 1,177,000 | 3,130 |
| 2006-06-08 | 301 | 315 | 300 | 309 | 1,058,000 | 3,090 |
| 2006-06-07 | 338 | 346 | 317 | 321 | 784,000 | 3,210 |
| 2006-06-06 | 337 | 350 | 337 | 337 | 515,000 | 3,370 |
| 2006-06-05 | 360 | 365 | 354 | 357 | 490,000 | 3,570 |
| 2006-06-02 | 353 | 359 | 326 | 359 | 1,112,000 | 3,590 |
| 2006-06-01 | 373 | 373 | 354 | 358 | 453,000 | 3,580 |
| 2006-05-31 | 360 | 369 | 358 | 363 | 458,000 | 3,630 |
| 2006-05-30 | 386 | 388 | 375 | 378 | 693,000 | 3,780 |
| 2006-05-29 | 391 | 395 | 387 | 388 | 390,000 | 3,880 |
| 2006-05-26 | 392 | 396 | 387 | 395 | 507,000 | 3,950 |
| 2006-05-25 | 391 | 394 | 384 | 387 | 434,000 | 3,870 |
| 2006-05-24 | 386 | 396 | 386 | 392 | 797,000 | 3,920 |
| 2006-05-23 | 393 | 405 | 386 | 388 | 650,000 | 3,880 |
| 2006-05-22 | 408 | 416 | 405 | 407 | 744,000 | 4,070 |
| 2006-05-19 | 399 | 407 | 392 | 404 | 964,000 | 4,040 |
| 2006-05-18 | 381 | 399 | 378 | 394 | 797,000 | 3,940 |
| 2006-05-17 | 379 | 387 | 378 | 386 | 714,000 | 3,860 |
| 2006-05-16 | 394 | 398 | 377 | 378 | 860,000 | 3,780 |
| 2006-05-15 | 393 | 399 | 388 | 393 | 711,000 | 3,930 |
| 2006-05-12 | 404 | 405 | 391 | 401 | 547,000 | 4,010 |
| 2006-05-11 | 408 | 417 | 408 | 414 | 444,000 | 4,140 |
| 2006-05-10 | 417 | 420 | 410 | 413 | 818,000 | 4,130 |
| 2006-05-09 | 425 | 425 | 418 | 418 | 880,000 | 4,180 |
| 2006-05-08 | 413 | 426 | 412 | 425 | 1,433,000 | 4,250 |
| 2006-05-02 | 408 | 412 | 406 | 410 | 599,000 | 4,100 |
| 2006-05-01 | 409 | 410 | 406 | 408 | 487,000 | 4,080 |
| 2006-04-28 | 405 | 413 | 403 | 412 | 732,000 | 4,120 |
| 2006-04-27 | 403 | 413 | 402 | 409 | 1,310,000 | 4,090 |
| 2006-04-26 | 402 | 404 | 397 | 404 | 620,000 | 4,040 |
| 2006-04-25 | 402 | 409 | 398 | 405 | 776,000 | 4,050 |
| 2006-04-24 | 401 | 405 | 391 | 394 | 726,000 | 3,940 |
| 2006-04-21 | 413 | 415 | 408 | 411 | 979,000 | 4,110 |
| 2006-04-20 | 418 | 421 | 411 | 418 | 1,383,000 | 4,180 |
| 2006-04-19 | 412 | 423 | 410 | 421 | 1,998,000 | 4,210 |
| 2006-04-18 | 393 | 408 | 388 | 407 | 978,000 | 4,070 |
| 2006-04-17 | 413 | 413 | 394 | 397 | 1,163,000 | 3,970 |
| 2006-04-14 | 420 | 425 | 409 | 413 | 1,805,000 | 4,130 |
| 2006-04-13 | 411 | 428 | 410 | 422 | 3,096,000 | 4,220 |
| 2006-04-12 | 408 | 417 | 404 | 409 | 1,476,000 | 4,090 |
| 2006-04-11 | 418 | 418 | 405 | 409 | 687,000 | 4,090 |
| 2006-04-10 | 411 | 421 | 408 | 417 | 1,897,000 | 4,170 |
| 2006-04-07 | 404 | 410 | 400 | 408 | 1,308,000 | 4,080 |
| 2006-04-06 | 404 | 407 | 398 | 401 | 962,000 | 4,010 |
| 2006-04-05 | 421 | 424 | 396 | 403 | 1,961,000 | 4,030 |
| 2006-04-04 | 413 | 429 | 413 | 421 | 2,658,000 | 4,210 |
| 2006-04-03 | 414 | 415 | 405 | 412 | 892,000 | 4,120 |
| 2006-03-31 | 417 | 424 | 416 | 416 | 1,037,000 | 4,160 |
| 2006-03-30 | 423 | 424 | 415 | 415 | 1,286,000 | 4,150 |
| 2006-03-29 | 433 | 436 | 419 | 422 | 4,148,000 | 4,220 |
| 2006-03-28 | 405 | 434 | 405 | 428 | 7,791,000 | 4,280 |
| 2006-03-27 | 402 | 414 | 398 | 408 | 2,364,000 | 4,080 |
| 2006-03-24 | 401 | 402 | 390 | 397 | 1,187,000 | 3,970 |
| 2006-03-23 | 413 | 413 | 392 | 401 | 2,139,000 | 4,010 |
| 2006-03-22 | 386 | 426 | 386 | 415 | 5,558,000 | 4,150 |
| 2006-03-20 | 385 | 387 | 380 | 385 | 494,000 | 3,850 |
| 2006-03-17 | 382 | 383 | 374 | 380 | 807,000 | 3,800 |
| 2006-03-16 | 394 | 394 | 377 | 378 | 1,338,000 | 3,780 |
| 2006-03-15 | 378 | 391 | 373 | 389 | 1,567,000 | 3,890 |
| 2006-03-14 | 384 | 384 | 372 | 374 | 988,000 | 3,740 |
| 2006-03-13 | 385 | 386 | 378 | 382 | 1,057,000 | 3,820 |
| 2006-03-10 | 386 | 393 | 378 | 380 | 3,690,000 | 3,800 |
| 2006-03-09 | 388 | 413 | 387 | 406 | 2,547,000 | 4,060 |
| 2006-03-08 | 377 | 393 | 374 | 388 | 1,424,000 | 3,880 |
| 2006-03-07 | 386 | 386 | 368 | 372 | 1,058,000 | 3,720 |
| 2006-03-06 | 379 | 381 | 364 | 381 | 1,110,000 | 3,810 |
| 2006-03-03 | 384 | 402 | 374 | 381 | 1,730,000 | 3,810 |
| 2006-03-02 | 402 | 414 | 388 | 389 | 1,748,000 | 3,890 |
| 2006-03-01 | 393 | 404 | 391 | 397 | 1,565,000 | 3,970 |
| 2006-02-28 | 421 | 422 | 401 | 408 | 1,192,000 | 4,080 |
| 2006-02-27 | 433 | 440 | 415 | 417 | 2,232,000 | 4,170 |
| 2006-02-24 | 405 | 431 | 400 | 428 | 3,543,000 | 4,280 |
| 2006-02-23 | 392 | 409 | 391 | 407 | 2,231,000 | 4,070 |
| 2006-02-22 | 379 | 394 | 371 | 387 | 3,192,000 | 3,870 |
| 2006-02-21 | 345 | 370 | 338 | 370 | 3,671,000 | 3,700 |
| 2006-02-20 | 367 | 367 | 323 | 325 | 3,163,000 | 3,250 |
| 2006-02-17 | 406 | 409 | 363 | 370 | 2,974,000 | 3,700 |
| 2006-02-16 | 410 | 418 | 393 | 403 | 3,527,000 | 4,030 |
| 2006-02-15 | 442 | 443 | 407 | 420 | 5,006,000 | 4,200 |
| 2006-02-14 | 403 | 436 | 391 | 432 | 2,375,000 | 4,320 |
| 2006-02-13 | 458 | 458 | 397 | 407 | 2,809,000 | 4,070 |
| 2006-02-10 | 477 | 480 | 443 | 466 | 2,736,000 | 4,660 |
| 2006-02-09 | 502 | 510 | 474 | 482 | 3,167,000 | 4,820 |
| 2006-02-08 | 517 | 521 | 497 | 504 | 2,236,000 | 5,040 |
| 2006-02-07 | 521 | 528 | 515 | 518 | 2,124,000 | 5,180 |
| 2006-02-06 | 505 | 527 | 503 | 527 | 4,209,000 | 5,270 |
| 2006-02-03 | 496 | 508 | 496 | 500 | 2,707,000 | 5,000 |
| 2006-02-02 | 511 | 525 | 495 | 501 | 5,615,000 | 5,010 |
| 2006-02-01 | 507 | 514 | 495 | 510 | 10,553,000 | 5,100 |
| 2006-01-31 | 469 | 513 | 469 | 510 | 8,037,000 | 5,100 |
| 2006-01-30 | 478 | 508 | 470 | 474 | 9,359,000 | 4,740 |
| 2006-01-27 | 436 | 484 | 430 | 479 | 10,827,000 | 4,790 |
| 2006-01-26 | 419 | 446 | 417 | 438 | 7,957,000 | 4,380 |
| 2006-01-25 | 384 | 412 | 379 | 411 | 2,405,000 | 4,110 |
| 2006-01-24 | 352 | 384 | 352 | 383 | 662,000 | 3,830 |
| 2006-01-23 | 370 | 371 | 356 | 357 | 520,000 | 3,570 |
| 2006-01-20 | 361 | 367 | 355 | 363 | 493,000 | 3,630 |
| 2006-01-19 | 336 | 358 | 336 | 355 | 322,000 | 3,550 |
| 2006-01-18 | 360 | 362 | 330 | 341 | 555,000 | 3,410 |
| 2006-01-17 | 371 | 372 | 362 | 362 | 271,000 | 3,620 |
| 2006-01-16 | 373 | 377 | 371 | 375 | 270,000 | 3,750 |
| 2006-01-13 | 378 | 379 | 370 | 370 | 261,000 | 3,700 |
| 2006-01-12 | 377 | 377 | 369 | 375 | 293,000 | 3,750 |
| 2006-01-11 | 383 | 383 | 370 | 374 | 595,000 | 3,740 |
| 2006-01-10 | 387 | 393 | 383 | 383 | 489,000 | 3,830 |
| 2006-01-06 | 381 | 385 | 377 | 383 | 606,000 | 3,830 |
| 2006-01-05 | 380 | 388 | 376 | 376 | 813,000 | 3,760 |
| 2006-01-04 | 382 | 382 | 374 | 378 | 281,000 | 3,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
