5602 (株)栗本鐵工所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 227 | 230 | 223 | 227 | 219,000 | 2,270 |
| 2007-12-27 | 232 | 233 | 227 | 230 | 458,000 | 2,300 |
| 2007-12-26 | 225 | 234 | 222 | 234 | 586,000 | 2,340 |
| 2007-12-25 | 230 | 233 | 221 | 223 | 910,000 | 2,230 |
| 2007-12-21 | 212 | 226 | 211 | 226 | 1,697,000 | 2,260 |
| 2007-12-20 | 236 | 239 | 215 | 216 | 2,082,000 | 2,160 |
| 2007-12-19 | 230 | 241 | 230 | 241 | 927,000 | 2,410 |
| 2007-12-18 | 226 | 239 | 225 | 234 | 1,391,000 | 2,340 |
| 2007-12-17 | 240 | 248 | 229 | 230 | 1,391,000 | 2,300 |
| 2007-12-14 | 257 | 259 | 244 | 245 | 1,628,000 | 2,450 |
| 2007-12-13 | 264 | 264 | 255 | 255 | 964,000 | 2,550 |
| 2007-12-12 | 251 | 264 | 247 | 264 | 2,440,000 | 2,640 |
| 2007-12-11 | 264 | 266 | 251 | 256 | 2,475,000 | 2,560 |
| 2007-12-10 | 263 | 268 | 261 | 265 | 1,436,000 | 2,650 |
| 2007-12-07 | 269 | 271 | 262 | 267 | 2,784,000 | 2,670 |
| 2007-12-06 | 266 | 277 | 261 | 266 | 6,214,000 | 2,660 |
| 2007-12-05 | 254 | 265 | 249 | 261 | 4,558,000 | 2,610 |
| 2007-12-04 | 260 | 271 | 252 | 259 | 13,411,000 | 2,590 |
| 2007-12-03 | 226 | 253 | 223 | 250 | 13,149,000 | 2,500 |
| 2007-11-30 | 195 | 218 | 193 | 216 | 11,840,000 | 2,160 |
| 2007-11-29 | 197 | 199 | 191 | 194 | 4,416,000 | 1,940 |
| 2007-11-28 | 195 | 195 | 185 | 192 | 6,134,000 | 1,920 |
| 2007-11-27 | 189 | 197 | 186 | 189 | 8,205,000 | 1,890 |
| 2007-11-26 | 219 | 222 | 187 | 193 | 17,275,000 | 1,930 |
| 2007-11-22 | 204 | 204 | 204 | 204 | 715,000 | 2,040 |
| 2007-11-21 | 317 | 325 | 281 | 284 | 1,272,000 | 2,840 |
| 2007-11-20 | 300 | 317 | 300 | 316 | 485,000 | 3,160 |
| 2007-11-19 | 350 | 350 | 317 | 318 | 693,000 | 3,180 |
| 2007-11-16 | 353 | 357 | 335 | 338 | 426,000 | 3,380 |
| 2007-11-15 | 368 | 373 | 364 | 367 | 172,000 | 3,670 |
| 2007-11-14 | 356 | 365 | 356 | 363 | 195,000 | 3,630 |
| 2007-11-13 | 341 | 356 | 341 | 348 | 334,000 | 3,480 |
| 2007-11-12 | 360 | 360 | 350 | 355 | 330,000 | 3,550 |
| 2007-11-09 | 361 | 378 | 361 | 370 | 335,000 | 3,700 |
| 2007-11-08 | 364 | 367 | 350 | 366 | 531,000 | 3,660 |
| 2007-11-07 | 388 | 389 | 375 | 375 | 226,000 | 3,750 |
| 2007-11-06 | 368 | 385 | 368 | 383 | 375,000 | 3,830 |
| 2007-11-05 | 370 | 378 | 363 | 369 | 371,000 | 3,690 |
| 2007-11-02 | 364 | 375 | 360 | 373 | 200,000 | 3,730 |
| 2007-11-01 | 377 | 383 | 373 | 379 | 473,000 | 3,790 |
| 2007-10-31 | 370 | 373 | 364 | 372 | 271,000 | 3,720 |
| 2007-10-30 | 358 | 363 | 352 | 360 | 242,000 | 3,600 |
| 2007-10-29 | 353 | 363 | 352 | 357 | 181,000 | 3,570 |
| 2007-10-26 | 346 | 354 | 345 | 351 | 176,000 | 3,510 |
| 2007-10-25 | 343 | 349 | 338 | 341 | 194,000 | 3,410 |
| 2007-10-24 | 339 | 355 | 339 | 345 | 193,000 | 3,450 |
| 2007-10-23 | 350 | 351 | 337 | 337 | 154,000 | 3,370 |
| 2007-10-22 | 335 | 341 | 334 | 340 | 142,000 | 3,400 |
| 2007-10-19 | 352 | 352 | 346 | 350 | 198,000 | 3,500 |
| 2007-10-18 | 349 | 358 | 349 | 357 | 253,000 | 3,570 |
| 2007-10-17 | 366 | 369 | 348 | 354 | 382,000 | 3,540 |
| 2007-10-16 | 367 | 373 | 366 | 366 | 226,000 | 3,660 |
| 2007-10-15 | 376 | 379 | 365 | 375 | 553,000 | 3,750 |
| 2007-10-12 | 389 | 394 | 386 | 386 | 378,000 | 3,860 |
| 2007-10-11 | 381 | 392 | 378 | 390 | 496,000 | 3,900 |
| 2007-10-10 | 379 | 386 | 375 | 380 | 376,000 | 3,800 |
| 2007-10-09 | 376 | 383 | 373 | 375 | 411,000 | 3,750 |
| 2007-10-05 | 348 | 376 | 347 | 370 | 818,000 | 3,700 |
| 2007-10-04 | 345 | 348 | 343 | 347 | 198,000 | 3,470 |
| 2007-10-03 | 341 | 346 | 339 | 346 | 199,000 | 3,460 |
| 2007-10-02 | 341 | 344 | 337 | 340 | 225,000 | 3,400 |
| 2007-10-01 | 340 | 342 | 336 | 339 | 319,000 | 3,390 |
| 2007-09-28 | 346 | 349 | 333 | 340 | 436,000 | 3,400 |
| 2007-09-27 | 335 | 341 | 332 | 341 | 266,000 | 3,410 |
| 2007-09-26 | 327 | 331 | 323 | 330 | 290,000 | 3,300 |
| 2007-09-25 | 322 | 326 | 314 | 323 | 308,000 | 3,230 |
| 2007-09-21 | 323 | 328 | 321 | 323 | 210,000 | 3,230 |
| 2007-09-20 | 325 | 328 | 322 | 328 | 319,000 | 3,280 |
| 2007-09-19 | 316 | 323 | 313 | 322 | 273,000 | 3,220 |
| 2007-09-18 | 315 | 319 | 309 | 309 | 280,000 | 3,090 |
| 2007-09-14 | 313 | 320 | 312 | 319 | 484,000 | 3,190 |
| 2007-09-13 | 325 | 325 | 311 | 315 | 369,000 | 3,150 |
| 2007-09-12 | 318 | 328 | 313 | 316 | 705,000 | 3,160 |
| 2007-09-11 | 305 | 317 | 294 | 310 | 828,000 | 3,100 |
| 2007-09-10 | 313 | 314 | 306 | 307 | 258,000 | 3,070 |
| 2007-09-07 | 319 | 323 | 312 | 318 | 312,000 | 3,180 |
| 2007-09-06 | 317 | 325 | 311 | 320 | 475,000 | 3,200 |
| 2007-09-05 | 334 | 335 | 319 | 319 | 395,000 | 3,190 |
| 2007-09-04 | 337 | 338 | 330 | 330 | 229,000 | 3,300 |
| 2007-09-03 | 332 | 338 | 332 | 337 | 244,000 | 3,370 |
| 2007-08-31 | 320 | 330 | 317 | 330 | 507,000 | 3,300 |
| 2007-08-30 | 330 | 333 | 317 | 321 | 535,000 | 3,210 |
| 2007-08-29 | 324 | 330 | 320 | 326 | 409,000 | 3,260 |
| 2007-08-28 | 336 | 336 | 327 | 329 | 304,000 | 3,290 |
| 2007-08-27 | 347 | 354 | 332 | 338 | 972,000 | 3,380 |
| 2007-08-24 | 346 | 346 | 338 | 344 | 450,000 | 3,440 |
| 2007-08-23 | 336 | 344 | 336 | 343 | 303,000 | 3,430 |
| 2007-08-22 | 327 | 337 | 325 | 330 | 462,000 | 3,300 |
| 2007-08-21 | 328 | 343 | 323 | 340 | 929,000 | 3,400 |
| 2007-08-20 | 350 | 350 | 333 | 333 | 737,000 | 3,330 |
| 2007-08-17 | 364 | 364 | 317 | 318 | 831,000 | 3,180 |
| 2007-08-16 | 370 | 370 | 336 | 359 | 1,368,000 | 3,590 |
| 2007-08-15 | 381 | 388 | 375 | 376 | 704,000 | 3,760 |
| 2007-08-14 | 387 | 398 | 382 | 389 | 919,000 | 3,890 |
| 2007-08-13 | 405 | 406 | 383 | 390 | 1,305,000 | 3,900 |
| 2007-08-10 | 397 | 425 | 397 | 415 | 1,367,000 | 4,150 |
| 2007-08-09 | 400 | 429 | 397 | 402 | 2,830,000 | 4,020 |
| 2007-08-08 | 401 | 403 | 380 | 387 | 580,000 | 3,870 |
| 2007-08-07 | 406 | 410 | 399 | 400 | 425,000 | 4,000 |
| 2007-08-06 | 400 | 407 | 396 | 407 | 324,000 | 4,070 |
| 2007-08-03 | 405 | 409 | 401 | 408 | 668,000 | 4,080 |
| 2007-08-02 | 415 | 421 | 385 | 398 | 1,401,000 | 3,980 |
| 2007-08-01 | 412 | 429 | 411 | 412 | 811,000 | 4,120 |
| 2007-07-31 | 428 | 430 | 413 | 417 | 606,000 | 4,170 |
| 2007-07-30 | 405 | 425 | 405 | 425 | 413,000 | 4,250 |
| 2007-07-27 | 402 | 415 | 402 | 412 | 677,000 | 4,120 |
| 2007-07-26 | 438 | 438 | 422 | 422 | 473,000 | 4,220 |
| 2007-07-25 | 432 | 442 | 431 | 440 | 719,000 | 4,400 |
| 2007-07-24 | 441 | 448 | 428 | 443 | 1,242,000 | 4,430 |
| 2007-07-23 | 424 | 447 | 421 | 445 | 1,364,000 | 4,450 |
| 2007-07-20 | 447 | 457 | 415 | 428 | 5,098,000 | 4,280 |
| 2007-07-19 | 415 | 438 | 415 | 437 | 1,894,000 | 4,370 |
| 2007-07-18 | 418 | 419 | 411 | 418 | 511,000 | 4,180 |
| 2007-07-17 | 412 | 420 | 412 | 419 | 656,000 | 4,190 |
| 2007-07-13 | 413 | 419 | 412 | 415 | 433,000 | 4,150 |
| 2007-07-12 | 416 | 419 | 404 | 410 | 597,000 | 4,100 |
| 2007-07-11 | 415 | 419 | 413 | 416 | 556,000 | 4,160 |
| 2007-07-10 | 423 | 425 | 419 | 419 | 418,000 | 4,190 |
| 2007-07-09 | 418 | 426 | 418 | 422 | 1,036,000 | 4,220 |
| 2007-07-06 | 415 | 419 | 411 | 417 | 834,000 | 4,170 |
| 2007-07-05 | 416 | 426 | 415 | 418 | 942,000 | 4,180 |
| 2007-07-04 | 411 | 425 | 411 | 417 | 868,000 | 4,170 |
| 2007-07-03 | 423 | 426 | 412 | 414 | 1,706,000 | 4,140 |
| 2007-07-02 | 429 | 431 | 423 | 425 | 1,472,000 | 4,250 |
| 2007-06-29 | 413 | 431 | 413 | 429 | 2,386,000 | 4,290 |
| 2007-06-28 | 396 | 412 | 396 | 412 | 1,142,000 | 4,120 |
| 2007-06-27 | 390 | 407 | 388 | 398 | 2,520,000 | 3,980 |
| 2007-06-26 | 409 | 411 | 388 | 395 | 2,384,000 | 3,950 |
| 2007-06-25 | 417 | 421 | 412 | 412 | 1,576,000 | 4,120 |
| 2007-06-22 | 427 | 429 | 417 | 422 | 1,811,000 | 4,220 |
| 2007-06-21 | 416 | 437 | 409 | 427 | 2,596,000 | 4,270 |
| 2007-06-20 | 441 | 445 | 422 | 424 | 4,773,000 | 4,240 |
| 2007-06-19 | 418 | 447 | 417 | 446 | 5,428,000 | 4,460 |
| 2007-06-18 | 425 | 429 | 415 | 423 | 4,674,000 | 4,230 |
| 2007-06-15 | 393 | 424 | 393 | 424 | 5,576,000 | 4,240 |
| 2007-06-14 | 381 | 397 | 381 | 392 | 5,893,000 | 3,920 |
| 2007-06-13 | 364 | 381 | 358 | 379 | 3,945,000 | 3,790 |
| 2007-06-12 | 353 | 379 | 353 | 372 | 3,339,000 | 3,720 |
| 2007-06-11 | 366 | 366 | 346 | 352 | 893,000 | 3,520 |
| 2007-06-08 | 356 | 361 | 348 | 360 | 1,039,000 | 3,600 |
| 2007-06-07 | 349 | 362 | 347 | 361 | 794,000 | 3,610 |
| 2007-06-06 | 347 | 364 | 343 | 359 | 1,993,000 | 3,590 |
| 2007-06-05 | 337 | 355 | 333 | 352 | 2,979,000 | 3,520 |
| 2007-06-04 | 327 | 344 | 322 | 340 | 2,401,000 | 3,400 |
| 2007-06-01 | 302 | 309 | 300 | 307 | 621,000 | 3,070 |
| 2007-05-31 | 294 | 300 | 294 | 299 | 296,000 | 2,990 |
| 2007-05-30 | 292 | 295 | 291 | 293 | 462,000 | 2,930 |
| 2007-05-29 | 292 | 293 | 289 | 292 | 627,000 | 2,920 |
| 2007-05-28 | 290 | 295 | 289 | 293 | 837,000 | 2,930 |
| 2007-05-25 | 288 | 290 | 286 | 290 | 488,000 | 2,900 |
| 2007-05-24 | 295 | 296 | 291 | 291 | 621,000 | 2,910 |
| 2007-05-23 | 303 | 305 | 295 | 296 | 932,000 | 2,960 |
| 2007-05-22 | 289 | 302 | 286 | 302 | 1,134,000 | 3,020 |
| 2007-05-21 | 285 | 288 | 282 | 288 | 1,430,000 | 2,880 |
| 2007-05-18 | 288 | 293 | 278 | 285 | 1,677,000 | 2,850 |
| 2007-05-17 | 301 | 306 | 287 | 287 | 1,982,000 | 2,870 |
| 2007-05-16 | 323 | 329 | 323 | 326 | 483,000 | 3,260 |
| 2007-05-15 | 342 | 342 | 328 | 328 | 771,000 | 3,280 |
| 2007-05-14 | 342 | 347 | 340 | 341 | 860,000 | 3,410 |
| 2007-05-11 | 339 | 341 | 335 | 338 | 291,000 | 3,380 |
| 2007-05-10 | 345 | 345 | 340 | 340 | 370,000 | 3,400 |
| 2007-05-09 | 342 | 345 | 338 | 342 | 771,000 | 3,420 |
| 2007-05-08 | 342 | 347 | 340 | 344 | 852,000 | 3,440 |
| 2007-05-07 | 344 | 344 | 339 | 342 | 646,000 | 3,420 |
| 2007-05-02 | 333 | 340 | 333 | 340 | 490,000 | 3,400 |
| 2007-05-01 | 330 | 334 | 325 | 333 | 356,000 | 3,330 |
| 2007-04-27 | 329 | 335 | 329 | 331 | 420,000 | 3,310 |
| 2007-04-26 | 330 | 335 | 328 | 334 | 442,000 | 3,340 |
| 2007-04-25 | 322 | 328 | 319 | 325 | 535,000 | 3,250 |
| 2007-04-24 | 312 | 321 | 312 | 321 | 451,000 | 3,210 |
| 2007-04-23 | 322 | 325 | 316 | 316 | 441,000 | 3,160 |
| 2007-04-20 | 326 | 328 | 321 | 322 | 403,000 | 3,220 |
| 2007-04-19 | 331 | 335 | 324 | 326 | 644,000 | 3,260 |
| 2007-04-18 | 329 | 332 | 325 | 331 | 881,000 | 3,310 |
| 2007-04-17 | 331 | 333 | 325 | 328 | 657,000 | 3,280 |
| 2007-04-16 | 330 | 333 | 323 | 327 | 715,000 | 3,270 |
| 2007-04-13 | 340 | 342 | 329 | 330 | 1,115,000 | 3,300 |
| 2007-04-12 | 331 | 343 | 330 | 338 | 1,956,000 | 3,380 |
| 2007-04-11 | 336 | 338 | 327 | 333 | 1,480,000 | 3,330 |
| 2007-04-10 | 334 | 349 | 332 | 334 | 3,738,000 | 3,340 |
| 2007-04-09 | 318 | 340 | 318 | 339 | 2,910,000 | 3,390 |
| 2007-04-06 | 315 | 320 | 313 | 316 | 498,000 | 3,160 |
| 2007-04-05 | 314 | 318 | 312 | 316 | 474,000 | 3,160 |
| 2007-04-04 | 313 | 317 | 311 | 313 | 626,000 | 3,130 |
| 2007-04-03 | 306 | 315 | 306 | 312 | 359,000 | 3,120 |
| 2007-04-02 | 315 | 318 | 307 | 308 | 394,000 | 3,080 |
| 2007-03-30 | 325 | 325 | 317 | 318 | 360,000 | 3,180 |
| 2007-03-29 | 316 | 324 | 313 | 322 | 437,000 | 3,220 |
| 2007-03-28 | 324 | 326 | 316 | 317 | 540,000 | 3,170 |
| 2007-03-27 | 326 | 331 | 324 | 325 | 322,000 | 3,250 |
| 2007-03-26 | 332 | 336 | 328 | 329 | 337,000 | 3,290 |
| 2007-03-23 | 331 | 336 | 328 | 330 | 500,000 | 3,300 |
| 2007-03-22 | 329 | 333 | 327 | 330 | 402,000 | 3,300 |
| 2007-03-20 | 325 | 326 | 320 | 321 | 280,000 | 3,210 |
| 2007-03-19 | 325 | 326 | 320 | 322 | 428,000 | 3,220 |
| 2007-03-16 | 327 | 332 | 322 | 327 | 549,000 | 3,270 |
| 2007-03-15 | 323 | 331 | 322 | 326 | 313,000 | 3,260 |
| 2007-03-14 | 323 | 325 | 317 | 318 | 588,000 | 3,180 |
| 2007-03-13 | 332 | 336 | 327 | 327 | 647,000 | 3,270 |
| 2007-03-12 | 335 | 341 | 329 | 332 | 619,000 | 3,320 |
| 2007-03-09 | 340 | 346 | 333 | 334 | 875,000 | 3,340 |
| 2007-03-08 | 331 | 344 | 328 | 344 | 712,000 | 3,440 |
| 2007-03-07 | 335 | 336 | 326 | 331 | 913,000 | 3,310 |
| 2007-03-06 | 306 | 326 | 306 | 325 | 856,000 | 3,250 |
| 2007-03-05 | 329 | 332 | 308 | 311 | 902,000 | 3,110 |
| 2007-03-02 | 330 | 337 | 322 | 334 | 494,000 | 3,340 |
| 2007-03-01 | 343 | 343 | 325 | 331 | 569,000 | 3,310 |
| 2007-02-28 | 313 | 343 | 313 | 338 | 1,058,000 | 3,380 |
| 2007-02-27 | 369 | 371 | 353 | 353 | 925,000 | 3,530 |
| 2007-02-26 | 364 | 377 | 363 | 367 | 1,446,000 | 3,670 |
| 2007-02-23 | 341 | 363 | 339 | 360 | 2,078,000 | 3,600 |
| 2007-02-22 | 336 | 340 | 335 | 338 | 1,088,000 | 3,380 |
| 2007-02-21 | 331 | 335 | 324 | 332 | 1,019,000 | 3,320 |
| 2007-02-20 | 321 | 332 | 320 | 331 | 1,030,000 | 3,310 |
| 2007-02-19 | 325 | 325 | 320 | 320 | 666,000 | 3,200 |
| 2007-02-16 | 316 | 321 | 315 | 320 | 458,000 | 3,200 |
| 2007-02-15 | 310 | 320 | 310 | 320 | 841,000 | 3,200 |
| 2007-02-14 | 309 | 314 | 308 | 311 | 461,000 | 3,110 |
| 2007-02-13 | 310 | 312 | 306 | 309 | 231,000 | 3,090 |
| 2007-02-09 | 308 | 312 | 307 | 311 | 234,000 | 3,110 |
| 2007-02-08 | 310 | 313 | 309 | 310 | 253,000 | 3,100 |
| 2007-02-07 | 312 | 313 | 309 | 311 | 182,000 | 3,110 |
| 2007-02-06 | 305 | 314 | 305 | 313 | 385,000 | 3,130 |
| 2007-02-05 | 314 | 314 | 308 | 308 | 364,000 | 3,080 |
| 2007-02-02 | 315 | 316 | 312 | 313 | 325,000 | 3,130 |
| 2007-02-01 | 312 | 316 | 309 | 316 | 393,000 | 3,160 |
| 2007-01-31 | 310 | 313 | 307 | 311 | 687,000 | 3,110 |
| 2007-01-30 | 314 | 314 | 306 | 306 | 322,000 | 3,060 |
| 2007-01-29 | 310 | 316 | 306 | 312 | 542,000 | 3,120 |
| 2007-01-26 | 301 | 307 | 301 | 307 | 253,000 | 3,070 |
| 2007-01-25 | 309 | 310 | 303 | 303 | 327,000 | 3,030 |
| 2007-01-24 | 308 | 314 | 306 | 307 | 658,000 | 3,070 |
| 2007-01-23 | 302 | 307 | 300 | 306 | 340,000 | 3,060 |
| 2007-01-22 | 300 | 301 | 300 | 301 | 211,000 | 3,010 |
| 2007-01-19 | 301 | 301 | 298 | 298 | 144,000 | 2,980 |
| 2007-01-18 | 300 | 302 | 298 | 300 | 256,000 | 3,000 |
| 2007-01-17 | 302 | 302 | 296 | 300 | 278,000 | 3,000 |
| 2007-01-16 | 300 | 305 | 298 | 302 | 827,000 | 3,020 |
| 2007-01-15 | 296 | 298 | 295 | 298 | 191,000 | 2,980 |
| 2007-01-12 | 295 | 299 | 293 | 295 | 345,000 | 2,950 |
| 2007-01-11 | 294 | 297 | 293 | 294 | 179,000 | 2,940 |
| 2007-01-10 | 298 | 298 | 293 | 296 | 234,000 | 2,960 |
| 2007-01-09 | 294 | 299 | 293 | 298 | 175,000 | 2,980 |
| 2007-01-05 | 298 | 298 | 289 | 292 | 455,000 | 2,920 |
| 2007-01-04 | 302 | 302 | 299 | 299 | 162,000 | 2,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
