5602 (株)栗本鐵工所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 58 | 59 | 57 | 59 | 93,000 | 590 |
| 2008-12-29 | 59 | 59 | 57 | 58 | 213,000 | 580 |
| 2008-12-26 | 57 | 58 | 56 | 58 | 256,000 | 580 |
| 2008-12-25 | 56 | 57 | 55 | 56 | 191,000 | 560 |
| 2008-12-24 | 53 | 60 | 53 | 56 | 1,042,000 | 560 |
| 2008-12-22 | 54 | 55 | 53 | 53 | 399,000 | 530 |
| 2008-12-19 | 54 | 56 | 54 | 54 | 280,000 | 540 |
| 2008-12-18 | 55 | 55 | 54 | 54 | 232,000 | 540 |
| 2008-12-17 | 56 | 56 | 55 | 56 | 398,000 | 560 |
| 2008-12-16 | 57 | 58 | 55 | 55 | 413,000 | 550 |
| 2008-12-15 | 56 | 58 | 54 | 57 | 797,000 | 570 |
| 2008-12-12 | 58 | 59 | 57 | 57 | 394,000 | 570 |
| 2008-12-11 | 58 | 59 | 57 | 59 | 222,000 | 590 |
| 2008-12-10 | 59 | 60 | 57 | 59 | 595,000 | 590 |
| 2008-12-09 | 61 | 61 | 59 | 60 | 231,000 | 600 |
| 2008-12-08 | 56 | 59 | 56 | 59 | 508,000 | 590 |
| 2008-12-05 | 59 | 60 | 56 | 56 | 995,000 | 560 |
| 2008-12-04 | 61 | 62 | 60 | 60 | 143,000 | 600 |
| 2008-12-03 | 62 | 63 | 60 | 61 | 209,000 | 610 |
| 2008-12-02 | 62 | 62 | 61 | 61 | 223,000 | 610 |
| 2008-12-01 | 63 | 64 | 63 | 64 | 173,000 | 640 |
| 2008-11-28 | 62 | 63 | 61 | 62 | 207,000 | 620 |
| 2008-11-27 | 62 | 63 | 61 | 62 | 115,000 | 620 |
| 2008-11-26 | 62 | 62 | 61 | 62 | 186,000 | 620 |
| 2008-11-25 | 64 | 67 | 60 | 60 | 613,000 | 600 |
| 2008-11-21 | 60 | 63 | 60 | 62 | 353,000 | 620 |
| 2008-11-20 | 63 | 64 | 60 | 60 | 250,000 | 600 |
| 2008-11-19 | 65 | 66 | 63 | 64 | 245,000 | 640 |
| 2008-11-18 | 64 | 67 | 64 | 64 | 195,000 | 640 |
| 2008-11-17 | 64 | 66 | 62 | 64 | 331,000 | 640 |
| 2008-11-14 | 70 | 70 | 64 | 64 | 531,000 | 640 |
| 2008-11-13 | 66 | 69 | 65 | 67 | 538,000 | 670 |
| 2008-11-12 | 70 | 71 | 67 | 69 | 777,000 | 690 |
| 2008-11-11 | 78 | 78 | 75 | 75 | 266,000 | 750 |
| 2008-11-10 | 78 | 80 | 76 | 78 | 674,000 | 780 |
| 2008-11-07 | 75 | 78 | 73 | 78 | 1,259,000 | 780 |
| 2008-11-06 | 75 | 84 | 71 | 80 | 3,410,000 | 800 |
| 2008-11-05 | 71 | 74 | 70 | 74 | 739,000 | 740 |
| 2008-11-04 | 67 | 69 | 67 | 69 | 452,000 | 690 |
| 2008-10-31 | 66 | 67 | 64 | 66 | 488,000 | 660 |
| 2008-10-30 | 61 | 67 | 61 | 67 | 701,000 | 670 |
| 2008-10-29 | 64 | 67 | 60 | 62 | 803,000 | 620 |
| 2008-10-28 | 56 | 59 | 55 | 59 | 578,000 | 590 |
| 2008-10-27 | 57 | 60 | 56 | 56 | 672,000 | 560 |
| 2008-10-24 | 61 | 61 | 57 | 58 | 853,000 | 580 |
| 2008-10-23 | 60 | 62 | 59 | 62 | 1,001,000 | 620 |
| 2008-10-22 | 66 | 66 | 63 | 63 | 867,000 | 630 |
| 2008-10-21 | 69 | 69 | 65 | 68 | 923,000 | 680 |
| 2008-10-20 | 62 | 66 | 62 | 66 | 573,000 | 660 |
| 2008-10-17 | 69 | 69 | 61 | 61 | 776,000 | 610 |
| 2008-10-16 | 63 | 67 | 63 | 65 | 593,000 | 650 |
| 2008-10-15 | 75 | 75 | 70 | 71 | 609,000 | 710 |
| 2008-10-14 | 77 | 77 | 69 | 77 | 879,000 | 770 |
| 2008-10-10 | 57 | 59 | 55 | 57 | 802,000 | 570 |
| 2008-10-09 | 56 | 62 | 56 | 59 | 995,000 | 590 |
| 2008-10-08 | 60 | 63 | 56 | 57 | 1,249,000 | 570 |
| 2008-10-07 | 58 | 65 | 57 | 63 | 1,023,000 | 630 |
| 2008-10-06 | 75 | 75 | 66 | 67 | 826,000 | 670 |
| 2008-10-03 | 79 | 80 | 74 | 75 | 833,000 | 750 |
| 2008-10-02 | 84 | 84 | 80 | 81 | 608,000 | 810 |
| 2008-10-01 | 87 | 88 | 84 | 86 | 356,000 | 860 |
| 2008-09-30 | 79 | 86 | 78 | 86 | 812,000 | 860 |
| 2008-09-29 | 89 | 90 | 85 | 85 | 473,000 | 850 |
| 2008-09-26 | 94 | 94 | 88 | 88 | 825,000 | 880 |
| 2008-09-25 | 95 | 96 | 92 | 93 | 599,000 | 930 |
| 2008-09-24 | 98 | 101 | 94 | 96 | 1,290,000 | 960 |
| 2008-09-22 | 110 | 110 | 97 | 97 | 4,341,000 | 970 |
| 2008-09-19 | 93 | 94 | 91 | 92 | 455,000 | 920 |
| 2008-09-18 | 90 | 95 | 89 | 90 | 495,000 | 900 |
| 2008-09-17 | 88 | 96 | 87 | 95 | 735,000 | 950 |
| 2008-09-16 | 85 | 88 | 81 | 88 | 617,000 | 880 |
| 2008-09-12 | 90 | 91 | 87 | 90 | 436,000 | 900 |
| 2008-09-11 | 89 | 90 | 89 | 89 | 191,000 | 890 |
| 2008-09-10 | 87 | 92 | 87 | 90 | 391,000 | 900 |
| 2008-09-09 | 96 | 96 | 88 | 90 | 465,000 | 900 |
| 2008-09-08 | 91 | 97 | 91 | 96 | 353,000 | 960 |
| 2008-09-05 | 88 | 90 | 86 | 90 | 579,000 | 900 |
| 2008-09-04 | 98 | 98 | 92 | 93 | 592,000 | 930 |
| 2008-09-03 | 100 | 101 | 97 | 97 | 373,000 | 970 |
| 2008-09-02 | 101 | 101 | 100 | 100 | 390,000 | 1,000 |
| 2008-09-01 | 104 | 105 | 103 | 103 | 229,000 | 1,030 |
| 2008-08-29 | 105 | 106 | 104 | 105 | 264,000 | 1,050 |
| 2008-08-28 | 106 | 106 | 103 | 104 | 255,000 | 1,040 |
| 2008-08-27 | 109 | 109 | 104 | 106 | 389,000 | 1,060 |
| 2008-08-26 | 109 | 109 | 108 | 109 | 56,000 | 1,090 |
| 2008-08-25 | 108 | 111 | 108 | 109 | 184,000 | 1,090 |
| 2008-08-22 | 108 | 108 | 106 | 107 | 167,000 | 1,070 |
| 2008-08-21 | 106 | 108 | 105 | 107 | 233,000 | 1,070 |
| 2008-08-20 | 104 | 106 | 104 | 106 | 181,000 | 1,060 |
| 2008-08-19 | 106 | 107 | 104 | 104 | 219,000 | 1,040 |
| 2008-08-18 | 107 | 110 | 104 | 109 | 177,000 | 1,090 |
| 2008-08-15 | 106 | 108 | 105 | 106 | 111,000 | 1,060 |
| 2008-08-14 | 106 | 107 | 105 | 106 | 316,000 | 1,060 |
| 2008-08-13 | 108 | 108 | 105 | 105 | 298,000 | 1,050 |
| 2008-08-12 | 109 | 110 | 107 | 107 | 208,000 | 1,070 |
| 2008-08-11 | 109 | 111 | 108 | 110 | 297,000 | 1,100 |
| 2008-08-08 | 111 | 111 | 106 | 108 | 698,000 | 1,080 |
| 2008-08-07 | 113 | 114 | 112 | 112 | 305,000 | 1,120 |
| 2008-08-06 | 115 | 116 | 113 | 113 | 547,000 | 1,130 |
| 2008-08-05 | 115 | 116 | 112 | 113 | 432,000 | 1,130 |
| 2008-08-04 | 123 | 124 | 117 | 117 | 596,000 | 1,170 |
| 2008-08-01 | 128 | 130 | 123 | 123 | 554,000 | 1,230 |
| 2008-07-31 | 131 | 132 | 127 | 129 | 435,000 | 1,290 |
| 2008-07-30 | 128 | 131 | 128 | 131 | 332,000 | 1,310 |
| 2008-07-29 | 128 | 128 | 126 | 126 | 282,000 | 1,260 |
| 2008-07-28 | 131 | 132 | 129 | 129 | 414,000 | 1,290 |
| 2008-07-25 | 132 | 132 | 130 | 130 | 293,000 | 1,300 |
| 2008-07-24 | 132 | 138 | 132 | 132 | 1,052,000 | 1,320 |
| 2008-07-23 | 131 | 133 | 130 | 132 | 253,000 | 1,320 |
| 2008-07-22 | 127 | 132 | 127 | 130 | 232,000 | 1,300 |
| 2008-07-18 | 130 | 132 | 126 | 127 | 245,000 | 1,270 |
| 2008-07-17 | 129 | 130 | 128 | 130 | 212,000 | 1,300 |
| 2008-07-16 | 126 | 128 | 125 | 126 | 159,000 | 1,260 |
| 2008-07-15 | 130 | 131 | 126 | 127 | 392,000 | 1,270 |
| 2008-07-14 | 132 | 134 | 130 | 130 | 237,000 | 1,300 |
| 2008-07-11 | 131 | 132 | 130 | 131 | 286,000 | 1,310 |
| 2008-07-10 | 130 | 132 | 130 | 131 | 208,000 | 1,310 |
| 2008-07-09 | 133 | 134 | 130 | 130 | 498,000 | 1,300 |
| 2008-07-08 | 137 | 137 | 130 | 130 | 697,000 | 1,300 |
| 2008-07-07 | 132 | 137 | 132 | 137 | 554,000 | 1,370 |
| 2008-07-04 | 132 | 133 | 130 | 130 | 331,000 | 1,300 |
| 2008-07-03 | 131 | 131 | 129 | 130 | 435,000 | 1,300 |
| 2008-07-02 | 133 | 135 | 131 | 134 | 373,000 | 1,340 |
| 2008-07-01 | 131 | 136 | 131 | 134 | 467,000 | 1,340 |
| 2008-06-30 | 135 | 138 | 129 | 133 | 870,000 | 1,330 |
| 2008-06-27 | 140 | 142 | 138 | 138 | 330,000 | 1,380 |
| 2008-06-26 | 141 | 144 | 140 | 143 | 271,000 | 1,430 |
| 2008-06-25 | 144 | 145 | 140 | 143 | 544,000 | 1,430 |
| 2008-06-24 | 140 | 144 | 138 | 144 | 437,000 | 1,440 |
| 2008-06-23 | 136 | 139 | 136 | 138 | 267,000 | 1,380 |
| 2008-06-20 | 140 | 141 | 140 | 140 | 316,000 | 1,400 |
| 2008-06-19 | 145 | 145 | 140 | 140 | 420,000 | 1,400 |
| 2008-06-18 | 145 | 147 | 145 | 145 | 312,000 | 1,450 |
| 2008-06-17 | 148 | 148 | 146 | 146 | 267,000 | 1,460 |
| 2008-06-16 | 150 | 151 | 147 | 149 | 479,000 | 1,490 |
| 2008-06-13 | 144 | 149 | 144 | 148 | 697,000 | 1,480 |
| 2008-06-12 | 147 | 147 | 142 | 143 | 794,000 | 1,430 |
| 2008-06-11 | 150 | 152 | 149 | 149 | 890,000 | 1,490 |
| 2008-06-10 | 156 | 159 | 154 | 155 | 354,000 | 1,550 |
| 2008-06-09 | 155 | 157 | 153 | 156 | 524,000 | 1,560 |
| 2008-06-06 | 170 | 170 | 159 | 161 | 1,218,000 | 1,610 |
| 2008-06-05 | 156 | 164 | 154 | 164 | 916,000 | 1,640 |
| 2008-06-04 | 150 | 156 | 150 | 156 | 796,000 | 1,560 |
| 2008-06-03 | 153 | 155 | 152 | 153 | 608,000 | 1,530 |
| 2008-06-02 | 159 | 160 | 155 | 157 | 575,000 | 1,570 |
| 2008-05-30 | 153 | 155 | 151 | 155 | 692,000 | 1,550 |
| 2008-05-29 | 152 | 154 | 146 | 152 | 878,000 | 1,520 |
| 2008-05-28 | 155 | 159 | 153 | 153 | 1,280,000 | 1,530 |
| 2008-05-27 | 155 | 157 | 154 | 155 | 482,000 | 1,550 |
| 2008-05-26 | 159 | 160 | 157 | 157 | 533,000 | 1,570 |
| 2008-05-23 | 164 | 165 | 161 | 161 | 751,000 | 1,610 |
| 2008-05-22 | 154 | 163 | 151 | 161 | 1,065,000 | 1,610 |
| 2008-05-21 | 160 | 160 | 156 | 158 | 1,126,000 | 1,580 |
| 2008-05-20 | 165 | 165 | 160 | 162 | 1,348,000 | 1,620 |
| 2008-05-19 | 154 | 163 | 153 | 161 | 1,999,000 | 1,610 |
| 2008-05-16 | 149 | 160 | 147 | 153 | 5,224,000 | 1,530 |
| 2008-05-15 | 147 | 148 | 144 | 148 | 1,129,000 | 1,480 |
| 2008-05-14 | 143 | 147 | 141 | 146 | 1,553,000 | 1,460 |
| 2008-05-13 | 139 | 143 | 138 | 141 | 1,080,000 | 1,410 |
| 2008-05-12 | 139 | 141 | 136 | 141 | 809,000 | 1,410 |
| 2008-05-09 | 145 | 147 | 141 | 141 | 1,248,000 | 1,410 |
| 2008-05-08 | 140 | 145 | 138 | 144 | 1,788,000 | 1,440 |
| 2008-05-07 | 140 | 140 | 137 | 140 | 1,202,000 | 1,400 |
| 2008-05-02 | 137 | 137 | 134 | 137 | 838,000 | 1,370 |
| 2008-05-01 | 139 | 141 | 133 | 135 | 1,363,000 | 1,350 |
| 2008-04-30 | 130 | 137 | 130 | 135 | 1,866,000 | 1,350 |
| 2008-04-28 | 128 | 131 | 127 | 130 | 1,377,000 | 1,300 |
| 2008-04-25 | 127 | 129 | 125 | 125 | 974,000 | 1,250 |
| 2008-04-24 | 129 | 130 | 125 | 126 | 1,465,000 | 1,260 |
| 2008-04-23 | 123 | 130 | 122 | 129 | 2,702,000 | 1,290 |
| 2008-04-22 | 121 | 123 | 121 | 122 | 385,000 | 1,220 |
| 2008-04-21 | 124 | 124 | 121 | 122 | 778,000 | 1,220 |
| 2008-04-18 | 122 | 122 | 118 | 119 | 787,000 | 1,190 |
| 2008-04-17 | 123 | 126 | 121 | 122 | 2,198,000 | 1,220 |
| 2008-04-16 | 118 | 119 | 116 | 119 | 808,000 | 1,190 |
| 2008-04-15 | 115 | 118 | 114 | 118 | 1,182,000 | 1,180 |
| 2008-04-14 | 114 | 116 | 113 | 116 | 1,499,000 | 1,160 |
| 2008-04-11 | 116 | 121 | 114 | 119 | 2,216,000 | 1,190 |
| 2008-04-10 | 115 | 115 | 111 | 112 | 1,678,000 | 1,120 |
| 2008-04-09 | 120 | 121 | 115 | 116 | 1,851,000 | 1,160 |
| 2008-04-08 | 121 | 123 | 119 | 120 | 1,632,000 | 1,200 |
| 2008-04-07 | 119 | 123 | 117 | 118 | 2,278,000 | 1,180 |
| 2008-04-04 | 126 | 129 | 121 | 123 | 2,852,000 | 1,230 |
| 2008-04-03 | 134 | 137 | 128 | 130 | 3,074,000 | 1,300 |
| 2008-04-02 | 131 | 139 | 130 | 135 | 5,385,000 | 1,350 |
| 2008-04-01 | 128 | 129 | 123 | 126 | 2,299,000 | 1,260 |
| 2008-03-31 | 121 | 134 | 121 | 128 | 4,374,000 | 1,280 |
| 2008-03-28 | 128 | 129 | 121 | 122 | 4,017,000 | 1,220 |
| 2008-03-27 | 113 | 133 | 112 | 131 | 3,380,000 | 1,310 |
| 2008-03-26 | 111 | 114 | 110 | 112 | 486,000 | 1,120 |
| 2008-03-25 | 116 | 117 | 112 | 114 | 735,000 | 1,140 |
| 2008-03-24 | 115 | 118 | 114 | 115 | 962,000 | 1,150 |
| 2008-03-21 | 110 | 117 | 110 | 115 | 1,523,000 | 1,150 |
| 2008-03-19 | 108 | 115 | 106 | 107 | 1,558,000 | 1,070 |
| 2008-03-18 | 107 | 109 | 103 | 104 | 981,000 | 1,040 |
| 2008-03-17 | 108 | 110 | 104 | 107 | 1,148,000 | 1,070 |
| 2008-03-14 | 116 | 117 | 110 | 111 | 1,124,000 | 1,110 |
| 2008-03-13 | 123 | 123 | 115 | 117 | 1,312,000 | 1,170 |
| 2008-03-12 | 125 | 127 | 121 | 123 | 1,606,000 | 1,230 |
| 2008-03-11 | 120 | 124 | 116 | 120 | 1,331,000 | 1,200 |
| 2008-03-10 | 136 | 137 | 122 | 123 | 1,114,000 | 1,230 |
| 2008-03-07 | 140 | 140 | 137 | 138 | 592,000 | 1,380 |
| 2008-03-06 | 138 | 143 | 138 | 140 | 502,000 | 1,400 |
| 2008-03-05 | 141 | 141 | 137 | 137 | 606,000 | 1,370 |
| 2008-03-04 | 142 | 145 | 138 | 141 | 600,000 | 1,410 |
| 2008-03-03 | 141 | 143 | 138 | 138 | 1,238,000 | 1,380 |
| 2008-02-29 | 147 | 148 | 143 | 145 | 720,000 | 1,450 |
| 2008-02-28 | 144 | 148 | 143 | 148 | 1,050,000 | 1,480 |
| 2008-02-27 | 145 | 146 | 142 | 144 | 898,000 | 1,440 |
| 2008-02-26 | 146 | 148 | 143 | 143 | 1,043,000 | 1,430 |
| 2008-02-25 | 144 | 146 | 141 | 145 | 1,935,000 | 1,450 |
| 2008-02-22 | 148 | 154 | 145 | 148 | 1,042,000 | 1,480 |
| 2008-02-21 | 153 | 155 | 148 | 150 | 1,216,000 | 1,500 |
| 2008-02-20 | 158 | 160 | 148 | 150 | 1,124,000 | 1,500 |
| 2008-02-19 | 162 | 168 | 157 | 161 | 1,118,000 | 1,610 |
| 2008-02-18 | 156 | 165 | 156 | 160 | 847,000 | 1,600 |
| 2008-02-15 | 150 | 161 | 150 | 161 | 727,000 | 1,610 |
| 2008-02-14 | 153 | 158 | 151 | 153 | 1,186,000 | 1,530 |
| 2008-02-13 | 150 | 155 | 145 | 149 | 2,269,000 | 1,490 |
| 2008-02-12 | 136 | 144 | 132 | 140 | 3,326,000 | 1,400 |
| 2008-02-08 | 190 | 192 | 181 | 181 | 559,000 | 1,810 |
| 2008-02-07 | 187 | 190 | 185 | 190 | 345,000 | 1,900 |
| 2008-02-06 | 197 | 198 | 187 | 187 | 522,000 | 1,870 |
| 2008-02-05 | 200 | 202 | 198 | 201 | 325,000 | 2,010 |
| 2008-02-04 | 203 | 204 | 199 | 201 | 396,000 | 2,010 |
| 2008-02-01 | 203 | 205 | 197 | 203 | 394,000 | 2,030 |
| 2008-01-31 | 196 | 202 | 191 | 202 | 664,000 | 2,020 |
| 2008-01-30 | 196 | 201 | 192 | 194 | 413,000 | 1,940 |
| 2008-01-29 | 197 | 199 | 190 | 196 | 586,000 | 1,960 |
| 2008-01-28 | 201 | 204 | 190 | 192 | 672,000 | 1,920 |
| 2008-01-25 | 205 | 208 | 201 | 204 | 722,000 | 2,040 |
| 2008-01-24 | 190 | 200 | 189 | 198 | 944,000 | 1,980 |
| 2008-01-23 | 190 | 193 | 181 | 188 | 721,000 | 1,880 |
| 2008-01-22 | 188 | 190 | 175 | 177 | 856,000 | 1,770 |
| 2008-01-21 | 196 | 208 | 191 | 193 | 994,000 | 1,930 |
| 2008-01-18 | 187 | 202 | 187 | 202 | 612,000 | 2,020 |
| 2008-01-17 | 200 | 200 | 186 | 192 | 1,259,000 | 1,920 |
| 2008-01-16 | 185 | 197 | 182 | 190 | 730,000 | 1,900 |
| 2008-01-15 | 214 | 215 | 195 | 195 | 707,000 | 1,950 |
| 2008-01-11 | 227 | 228 | 215 | 215 | 706,000 | 2,150 |
| 2008-01-10 | 227 | 230 | 226 | 226 | 301,000 | 2,260 |
| 2008-01-09 | 217 | 227 | 215 | 226 | 595,000 | 2,260 |
| 2008-01-08 | 216 | 224 | 215 | 221 | 803,000 | 2,210 |
| 2008-01-07 | 216 | 226 | 212 | 221 | 1,006,000 | 2,210 |
| 2008-01-04 | 220 | 222 | 215 | 215 | 512,000 | 2,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株