5602 (株)栗本鐵工所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 89 | 90 | 87 | 89 | 255,000 | 890 |
| 2009-12-29 | 86 | 89 | 86 | 88 | 449,000 | 880 |
| 2009-12-28 | 83 | 86 | 83 | 85 | 296,000 | 850 |
| 2009-12-25 | 85 | 85 | 82 | 84 | 213,000 | 840 |
| 2009-12-24 | 83 | 85 | 80 | 85 | 667,000 | 850 |
| 2009-12-22 | 84 | 85 | 82 | 82 | 268,000 | 820 |
| 2009-12-21 | 85 | 86 | 83 | 85 | 85,000 | 850 |
| 2009-12-18 | 83 | 85 | 82 | 84 | 315,000 | 840 |
| 2009-12-17 | 82 | 85 | 82 | 85 | 401,000 | 850 |
| 2009-12-16 | 80 | 82 | 80 | 81 | 176,000 | 810 |
| 2009-12-15 | 79 | 80 | 79 | 79 | 165,000 | 790 |
| 2009-12-14 | 79 | 80 | 78 | 80 | 194,000 | 800 |
| 2009-12-11 | 79 | 81 | 79 | 80 | 176,000 | 800 |
| 2009-12-10 | 77 | 80 | 77 | 80 | 117,000 | 800 |
| 2009-12-09 | 76 | 80 | 76 | 77 | 205,000 | 770 |
| 2009-12-08 | 80 | 82 | 79 | 79 | 245,000 | 790 |
| 2009-12-07 | 83 | 83 | 79 | 81 | 231,000 | 810 |
| 2009-12-04 | 79 | 80 | 78 | 80 | 127,000 | 800 |
| 2009-12-03 | 80 | 81 | 79 | 80 | 345,000 | 800 |
| 2009-12-02 | 82 | 83 | 78 | 78 | 212,000 | 780 |
| 2009-12-01 | 78 | 82 | 76 | 82 | 263,000 | 820 |
| 2009-11-30 | 72 | 78 | 72 | 78 | 179,000 | 780 |
| 2009-11-27 | 76 | 76 | 72 | 72 | 212,000 | 720 |
| 2009-11-26 | 74 | 77 | 74 | 77 | 148,000 | 770 |
| 2009-11-25 | 76 | 78 | 75 | 76 | 185,000 | 760 |
| 2009-11-24 | 78 | 79 | 76 | 77 | 164,000 | 770 |
| 2009-11-20 | 79 | 80 | 78 | 79 | 125,000 | 790 |
| 2009-11-19 | 80 | 80 | 77 | 79 | 102,000 | 790 |
| 2009-11-18 | 84 | 84 | 76 | 80 | 361,000 | 800 |
| 2009-11-17 | 86 | 86 | 82 | 83 | 245,000 | 830 |
| 2009-11-16 | 89 | 89 | 85 | 85 | 177,000 | 850 |
| 2009-11-13 | 87 | 90 | 87 | 90 | 299,000 | 900 |
| 2009-11-12 | 89 | 94 | 87 | 89 | 1,244,000 | 890 |
| 2009-11-11 | 85 | 86 | 83 | 85 | 90,000 | 850 |
| 2009-11-10 | 85 | 87 | 84 | 84 | 161,000 | 840 |
| 2009-11-09 | 86 | 86 | 83 | 83 | 185,000 | 830 |
| 2009-11-06 | 86 | 87 | 85 | 85 | 138,000 | 850 |
| 2009-11-05 | 86 | 87 | 85 | 87 | 109,000 | 870 |
| 2009-11-04 | 87 | 88 | 85 | 87 | 239,000 | 870 |
| 2009-11-02 | 89 | 89 | 86 | 87 | 118,000 | 870 |
| 2009-10-30 | 89 | 89 | 88 | 89 | 116,000 | 890 |
| 2009-10-29 | 88 | 89 | 86 | 86 | 320,000 | 860 |
| 2009-10-28 | 93 | 93 | 90 | 91 | 149,000 | 910 |
| 2009-10-27 | 91 | 93 | 90 | 93 | 328,000 | 930 |
| 2009-10-26 | 90 | 93 | 90 | 93 | 300,000 | 930 |
| 2009-10-23 | 97 | 97 | 91 | 92 | 371,000 | 920 |
| 2009-10-22 | 97 | 97 | 95 | 97 | 127,000 | 970 |
| 2009-10-21 | 99 | 99 | 96 | 97 | 181,000 | 970 |
| 2009-10-20 | 98 | 99 | 95 | 99 | 181,000 | 990 |
| 2009-10-19 | 96 | 97 | 95 | 95 | 189,000 | 950 |
| 2009-10-16 | 98 | 99 | 95 | 96 | 259,000 | 960 |
| 2009-10-15 | 96 | 100 | 95 | 98 | 504,000 | 980 |
| 2009-10-14 | 94 | 96 | 92 | 96 | 286,000 | 960 |
| 2009-10-13 | 92 | 97 | 92 | 95 | 261,000 | 950 |
| 2009-10-09 | 95 | 96 | 92 | 92 | 364,000 | 920 |
| 2009-10-08 | 90 | 96 | 90 | 96 | 321,000 | 960 |
| 2009-10-07 | 89 | 90 | 88 | 90 | 72,000 | 900 |
| 2009-10-06 | 88 | 89 | 86 | 89 | 200,000 | 890 |
| 2009-10-05 | 89 | 91 | 88 | 91 | 153,000 | 910 |
| 2009-10-02 | 87 | 90 | 85 | 89 | 229,000 | 890 |
| 2009-10-01 | 89 | 90 | 88 | 88 | 140,000 | 880 |
| 2009-09-30 | 89 | 91 | 88 | 91 | 98,000 | 910 |
| 2009-09-29 | 91 | 91 | 89 | 90 | 136,000 | 900 |
| 2009-09-28 | 89 | 89 | 87 | 89 | 119,000 | 890 |
| 2009-09-25 | 94 | 94 | 91 | 91 | 112,000 | 910 |
| 2009-09-24 | 93 | 95 | 91 | 95 | 156,000 | 950 |
| 2009-09-18 | 94 | 94 | 90 | 92 | 206,000 | 920 |
| 2009-09-17 | 94 | 94 | 91 | 94 | 197,000 | 940 |
| 2009-09-16 | 94 | 94 | 92 | 92 | 154,000 | 920 |
| 2009-09-15 | 96 | 96 | 93 | 93 | 46,000 | 930 |
| 2009-09-14 | 96 | 96 | 92 | 95 | 316,000 | 950 |
| 2009-09-11 | 100 | 100 | 96 | 97 | 280,000 | 970 |
| 2009-09-10 | 99 | 101 | 98 | 100 | 177,000 | 1,000 |
| 2009-09-09 | 99 | 100 | 98 | 99 | 154,000 | 990 |
| 2009-09-08 | 98 | 99 | 98 | 98 | 102,000 | 980 |
| 2009-09-07 | 97 | 99 | 97 | 98 | 102,000 | 980 |
| 2009-09-04 | 98 | 99 | 97 | 97 | 231,000 | 970 |
| 2009-09-03 | 98 | 100 | 97 | 99 | 153,000 | 990 |
| 2009-09-02 | 100 | 100 | 98 | 98 | 282,000 | 980 |
| 2009-09-01 | 100 | 102 | 100 | 100 | 104,000 | 1,000 |
| 2009-08-31 | 104 | 105 | 99 | 100 | 273,000 | 1,000 |
| 2009-08-28 | 104 | 107 | 103 | 104 | 527,000 | 1,040 |
| 2009-08-27 | 100 | 103 | 99 | 103 | 465,000 | 1,030 |
| 2009-08-26 | 98 | 100 | 98 | 100 | 132,000 | 1,000 |
| 2009-08-25 | 99 | 100 | 99 | 99 | 73,000 | 990 |
| 2009-08-24 | 100 | 101 | 100 | 100 | 172,000 | 1,000 |
| 2009-08-21 | 99 | 99 | 97 | 98 | 175,000 | 980 |
| 2009-08-20 | 100 | 100 | 98 | 99 | 89,000 | 990 |
| 2009-08-19 | 100 | 100 | 98 | 98 | 142,000 | 980 |
| 2009-08-18 | 99 | 100 | 99 | 99 | 166,000 | 990 |
| 2009-08-17 | 101 | 102 | 100 | 100 | 130,000 | 1,000 |
| 2009-08-14 | 101 | 102 | 100 | 100 | 165,000 | 1,000 |
| 2009-08-13 | 102 | 104 | 101 | 102 | 318,000 | 1,020 |
| 2009-08-12 | 100 | 103 | 99 | 101 | 244,000 | 1,010 |
| 2009-08-11 | 103 | 103 | 100 | 103 | 153,000 | 1,030 |
| 2009-08-10 | 103 | 104 | 101 | 103 | 262,000 | 1,030 |
| 2009-08-07 | 101 | 101 | 98 | 101 | 377,000 | 1,010 |
| 2009-08-06 | 101 | 103 | 100 | 101 | 196,000 | 1,010 |
| 2009-08-05 | 103 | 103 | 101 | 102 | 113,000 | 1,020 |
| 2009-08-04 | 104 | 104 | 102 | 103 | 150,000 | 1,030 |
| 2009-08-03 | 102 | 102 | 100 | 102 | 205,000 | 1,020 |
| 2009-07-31 | 102 | 102 | 99 | 100 | 192,000 | 1,000 |
| 2009-07-30 | 100 | 101 | 99 | 101 | 217,000 | 1,010 |
| 2009-07-29 | 100 | 101 | 98 | 100 | 328,000 | 1,000 |
| 2009-07-28 | 103 | 103 | 101 | 102 | 253,000 | 1,020 |
| 2009-07-27 | 104 | 104 | 102 | 103 | 232,000 | 1,030 |
| 2009-07-24 | 106 | 107 | 102 | 105 | 709,000 | 1,050 |
| 2009-07-23 | 98 | 107 | 98 | 103 | 2,811,000 | 1,030 |
| 2009-07-22 | 96 | 97 | 95 | 95 | 166,000 | 950 |
| 2009-07-21 | 94 | 96 | 94 | 95 | 191,000 | 950 |
| 2009-07-17 | 94 | 95 | 91 | 93 | 168,000 | 930 |
| 2009-07-16 | 96 | 98 | 93 | 93 | 360,000 | 930 |
| 2009-07-15 | 91 | 93 | 90 | 91 | 409,000 | 910 |
| 2009-07-14 | 88 | 101 | 87 | 89 | 1,836,000 | 890 |
| 2009-07-13 | 95 | 95 | 83 | 83 | 793,000 | 830 |
| 2009-07-10 | 99 | 101 | 95 | 96 | 567,000 | 960 |
| 2009-07-09 | 98 | 102 | 95 | 100 | 648,000 | 1,000 |
| 2009-07-08 | 105 | 105 | 100 | 101 | 468,000 | 1,010 |
| 2009-07-07 | 105 | 107 | 105 | 106 | 198,000 | 1,060 |
| 2009-07-06 | 110 | 110 | 105 | 106 | 448,000 | 1,060 |
| 2009-07-03 | 108 | 109 | 106 | 109 | 383,000 | 1,090 |
| 2009-07-02 | 112 | 112 | 110 | 111 | 257,000 | 1,110 |
| 2009-07-01 | 113 | 113 | 110 | 111 | 442,000 | 1,110 |
| 2009-06-30 | 112 | 115 | 110 | 114 | 625,000 | 1,140 |
| 2009-06-29 | 113 | 113 | 109 | 110 | 594,000 | 1,100 |
| 2009-06-26 | 115 | 115 | 112 | 113 | 317,000 | 1,130 |
| 2009-06-25 | 111 | 115 | 111 | 114 | 992,000 | 1,140 |
| 2009-06-24 | 110 | 111 | 109 | 110 | 307,000 | 1,100 |
| 2009-06-23 | 110 | 112 | 108 | 110 | 510,000 | 1,100 |
| 2009-06-22 | 111 | 115 | 109 | 113 | 570,000 | 1,130 |
| 2009-06-19 | 114 | 114 | 111 | 111 | 501,000 | 1,110 |
| 2009-06-18 | 114 | 114 | 111 | 112 | 495,000 | 1,120 |
| 2009-06-17 | 111 | 115 | 110 | 114 | 675,000 | 1,140 |
| 2009-06-16 | 115 | 117 | 112 | 115 | 1,104,000 | 1,150 |
| 2009-06-15 | 110 | 123 | 110 | 118 | 3,764,000 | 1,180 |
| 2009-06-12 | 109 | 109 | 107 | 107 | 739,000 | 1,070 |
| 2009-06-11 | 103 | 110 | 103 | 106 | 1,534,000 | 1,060 |
| 2009-06-10 | 100 | 104 | 100 | 102 | 1,009,000 | 1,020 |
| 2009-06-09 | 97 | 101 | 97 | 100 | 955,000 | 1,000 |
| 2009-06-08 | 97 | 99 | 96 | 96 | 493,000 | 960 |
| 2009-06-05 | 95 | 99 | 95 | 96 | 1,226,000 | 960 |
| 2009-06-04 | 97 | 100 | 97 | 97 | 600,000 | 970 |
| 2009-06-03 | 102 | 102 | 98 | 98 | 503,000 | 980 |
| 2009-06-02 | 102 | 104 | 99 | 101 | 1,663,000 | 1,010 |
| 2009-06-01 | 92 | 99 | 91 | 98 | 1,746,000 | 980 |
| 2009-05-29 | 92 | 93 | 90 | 90 | 292,000 | 900 |
| 2009-05-28 | 91 | 92 | 90 | 91 | 255,000 | 910 |
| 2009-05-27 | 92 | 93 | 91 | 92 | 486,000 | 920 |
| 2009-05-26 | 89 | 92 | 88 | 90 | 550,000 | 900 |
| 2009-05-25 | 88 | 89 | 87 | 88 | 312,000 | 880 |
| 2009-05-22 | 88 | 88 | 86 | 86 | 332,000 | 860 |
| 2009-05-21 | 90 | 90 | 88 | 89 | 224,000 | 890 |
| 2009-05-20 | 91 | 93 | 89 | 90 | 485,000 | 900 |
| 2009-05-19 | 96 | 96 | 88 | 91 | 2,040,000 | 910 |
| 2009-05-18 | 85 | 106 | 84 | 97 | 6,026,000 | 970 |
| 2009-05-15 | 83 | 88 | 82 | 88 | 1,045,000 | 880 |
| 2009-05-14 | 83 | 83 | 80 | 80 | 392,000 | 800 |
| 2009-05-13 | 83 | 86 | 83 | 83 | 864,000 | 830 |
| 2009-05-12 | 81 | 84 | 81 | 83 | 320,000 | 830 |
| 2009-05-11 | 83 | 84 | 81 | 83 | 482,000 | 830 |
| 2009-05-08 | 83 | 84 | 82 | 82 | 306,000 | 820 |
| 2009-05-07 | 84 | 85 | 81 | 82 | 295,000 | 820 |
| 2009-05-01 | 81 | 82 | 80 | 81 | 121,000 | 810 |
| 2009-04-30 | 81 | 83 | 81 | 82 | 236,000 | 820 |
| 2009-04-28 | 84 | 84 | 80 | 80 | 456,000 | 800 |
| 2009-04-27 | 86 | 86 | 83 | 85 | 338,000 | 850 |
| 2009-04-24 | 85 | 87 | 83 | 84 | 639,000 | 840 |
| 2009-04-23 | 84 | 85 | 81 | 83 | 639,000 | 830 |
| 2009-04-22 | 89 | 91 | 84 | 84 | 786,000 | 840 |
| 2009-04-21 | 85 | 88 | 84 | 88 | 1,917,000 | 880 |
| 2009-04-20 | 92 | 95 | 89 | 90 | 5,629,000 | 900 |
| 2009-04-17 | 80 | 97 | 79 | 94 | 12,651,000 | 940 |
| 2009-04-16 | 74 | 84 | 74 | 81 | 2,654,000 | 810 |
| 2009-04-15 | 72 | 74 | 69 | 71 | 554,000 | 710 |
| 2009-04-14 | 76 | 77 | 70 | 73 | 791,000 | 730 |
| 2009-04-13 | 67 | 77 | 67 | 73 | 1,372,000 | 730 |
| 2009-04-10 | 67 | 70 | 65 | 66 | 728,000 | 660 |
| 2009-04-09 | 64 | 67 | 64 | 66 | 272,000 | 660 |
| 2009-04-08 | 65 | 65 | 63 | 63 | 206,000 | 630 |
| 2009-04-07 | 65 | 67 | 64 | 65 | 446,000 | 650 |
| 2009-04-06 | 63 | 67 | 63 | 65 | 681,000 | 650 |
| 2009-04-03 | 65 | 66 | 61 | 61 | 418,000 | 610 |
| 2009-04-02 | 60 | 64 | 60 | 63 | 256,000 | 630 |
| 2009-04-01 | 58 | 61 | 58 | 59 | 95,000 | 590 |
| 2009-03-31 | 58 | 60 | 58 | 59 | 187,000 | 590 |
| 2009-03-30 | 62 | 63 | 59 | 59 | 280,000 | 590 |
| 2009-03-27 | 62 | 65 | 62 | 64 | 349,000 | 640 |
| 2009-03-26 | 62 | 63 | 61 | 62 | 185,000 | 620 |
| 2009-03-25 | 61 | 61 | 58 | 61 | 329,000 | 610 |
| 2009-03-24 | 58 | 62 | 58 | 61 | 394,000 | 610 |
| 2009-03-23 | 58 | 58 | 57 | 58 | 161,000 | 580 |
| 2009-03-19 | 56 | 59 | 56 | 58 | 236,000 | 580 |
| 2009-03-18 | 59 | 59 | 55 | 56 | 276,000 | 560 |
| 2009-03-17 | 54 | 59 | 53 | 58 | 343,000 | 580 |
| 2009-03-16 | 51 | 52 | 50 | 52 | 127,000 | 520 |
| 2009-03-13 | 49 | 50 | 49 | 50 | 222,000 | 500 |
| 2009-03-12 | 49 | 51 | 49 | 51 | 195,000 | 510 |
| 2009-03-11 | 49 | 50 | 48 | 48 | 208,000 | 480 |
| 2009-03-10 | 50 | 50 | 49 | 50 | 88,000 | 500 |
| 2009-03-09 | 49 | 50 | 49 | 50 | 112,000 | 500 |
| 2009-03-06 | 51 | 51 | 49 | 49 | 133,000 | 490 |
| 2009-03-05 | 50 | 51 | 49 | 51 | 172,000 | 510 |
| 2009-03-04 | 50 | 50 | 48 | 50 | 158,000 | 500 |
| 2009-03-03 | 50 | 50 | 48 | 50 | 120,000 | 500 |
| 2009-03-02 | 49 | 51 | 48 | 50 | 128,000 | 500 |
| 2009-02-27 | 46 | 50 | 46 | 50 | 178,000 | 500 |
| 2009-02-26 | 45 | 46 | 44 | 46 | 199,000 | 460 |
| 2009-02-25 | 47 | 47 | 44 | 44 | 256,000 | 440 |
| 2009-02-24 | 45 | 45 | 44 | 45 | 255,000 | 450 |
| 2009-02-23 | 48 | 48 | 46 | 47 | 295,000 | 470 |
| 2009-02-20 | 50 | 51 | 48 | 49 | 390,000 | 490 |
| 2009-02-19 | 51 | 52 | 50 | 50 | 388,000 | 500 |
| 2009-02-18 | 53 | 55 | 52 | 52 | 231,000 | 520 |
| 2009-02-17 | 56 | 56 | 54 | 55 | 182,000 | 550 |
| 2009-02-16 | 53 | 55 | 53 | 54 | 151,000 | 540 |
| 2009-02-13 | 55 | 55 | 53 | 53 | 154,000 | 530 |
| 2009-02-12 | 56 | 56 | 54 | 55 | 106,000 | 550 |
| 2009-02-10 | 57 | 57 | 55 | 55 | 141,000 | 550 |
| 2009-02-09 | 57 | 58 | 56 | 56 | 55,000 | 560 |
| 2009-02-06 | 58 | 58 | 56 | 57 | 270,000 | 570 |
| 2009-02-05 | 58 | 58 | 57 | 57 | 125,000 | 570 |
| 2009-02-04 | 58 | 58 | 57 | 58 | 139,000 | 580 |
| 2009-02-03 | 57 | 58 | 57 | 58 | 131,000 | 580 |
| 2009-02-02 | 58 | 59 | 57 | 57 | 73,000 | 570 |
| 2009-01-30 | 59 | 59 | 58 | 58 | 93,000 | 580 |
| 2009-01-29 | 60 | 61 | 59 | 61 | 230,000 | 610 |
| 2009-01-28 | 58 | 59 | 57 | 59 | 85,000 | 590 |
| 2009-01-27 | 57 | 58 | 57 | 58 | 107,000 | 580 |
| 2009-01-26 | 57 | 57 | 56 | 56 | 68,000 | 560 |
| 2009-01-23 | 57 | 57 | 56 | 56 | 369,000 | 560 |
| 2009-01-22 | 58 | 58 | 57 | 57 | 103,000 | 570 |
| 2009-01-21 | 57 | 58 | 57 | 57 | 184,000 | 570 |
| 2009-01-20 | 60 | 60 | 58 | 58 | 89,000 | 580 |
| 2009-01-19 | 59 | 60 | 58 | 60 | 277,000 | 600 |
| 2009-01-16 | 57 | 59 | 57 | 58 | 358,000 | 580 |
| 2009-01-15 | 58 | 59 | 57 | 57 | 291,000 | 570 |
| 2009-01-14 | 61 | 63 | 58 | 60 | 558,000 | 600 |
| 2009-01-13 | 61 | 62 | 60 | 60 | 200,000 | 600 |
| 2009-01-09 | 64 | 65 | 62 | 64 | 259,000 | 640 |
| 2009-01-08 | 65 | 66 | 62 | 63 | 463,000 | 630 |
| 2009-01-07 | 59 | 66 | 57 | 65 | 1,723,000 | 650 |
| 2009-01-06 | 59 | 59 | 57 | 58 | 231,000 | 580 |
| 2009-01-05 | 60 | 60 | 59 | 59 | 145,000 | 590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
