5602 (株)栗本鐵工所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 105 | 106 | 103 | 106 | 307,000 | 1,060 |
| 2010-12-29 | 105 | 108 | 104 | 106 | 415,000 | 1,060 |
| 2010-12-28 | 104 | 106 | 104 | 105 | 371,000 | 1,050 |
| 2010-12-27 | 105 | 105 | 103 | 104 | 335,000 | 1,040 |
| 2010-12-24 | 105 | 106 | 104 | 105 | 594,000 | 1,050 |
| 2010-12-22 | 111 | 111 | 107 | 108 | 739,000 | 1,080 |
| 2010-12-21 | 111 | 112 | 110 | 110 | 380,000 | 1,100 |
| 2010-12-20 | 113 | 115 | 112 | 112 | 843,000 | 1,120 |
| 2010-12-17 | 113 | 114 | 113 | 113 | 319,000 | 1,130 |
| 2010-12-16 | 112 | 114 | 112 | 113 | 451,000 | 1,130 |
| 2010-12-15 | 116 | 117 | 112 | 113 | 806,000 | 1,130 |
| 2010-12-14 | 119 | 119 | 116 | 117 | 515,000 | 1,170 |
| 2010-12-13 | 117 | 119 | 115 | 119 | 685,000 | 1,190 |
| 2010-12-10 | 112 | 117 | 111 | 117 | 2,936,000 | 1,170 |
| 2010-12-09 | 111 | 111 | 109 | 110 | 271,000 | 1,100 |
| 2010-12-08 | 110 | 111 | 110 | 111 | 304,000 | 1,110 |
| 2010-12-07 | 111 | 111 | 109 | 110 | 363,000 | 1,100 |
| 2010-12-06 | 113 | 113 | 111 | 112 | 277,000 | 1,120 |
| 2010-12-03 | 113 | 113 | 110 | 112 | 290,000 | 1,120 |
| 2010-12-02 | 111 | 112 | 111 | 112 | 384,000 | 1,120 |
| 2010-12-01 | 107 | 110 | 106 | 110 | 480,000 | 1,100 |
| 2010-11-30 | 111 | 111 | 106 | 108 | 482,000 | 1,080 |
| 2010-11-29 | 109 | 112 | 109 | 111 | 519,000 | 1,110 |
| 2010-11-26 | 114 | 116 | 105 | 107 | 1,563,000 | 1,070 |
| 2010-11-25 | 107 | 112 | 106 | 110 | 1,329,000 | 1,100 |
| 2010-11-24 | 103 | 107 | 103 | 104 | 1,244,000 | 1,040 |
| 2010-11-22 | 102 | 109 | 102 | 108 | 1,851,000 | 1,080 |
| 2010-11-19 | 101 | 102 | 99 | 102 | 924,000 | 1,020 |
| 2010-11-18 | 97 | 101 | 97 | 101 | 1,221,000 | 1,010 |
| 2010-11-17 | 95 | 96 | 94 | 96 | 316,000 | 960 |
| 2010-11-16 | 97 | 97 | 95 | 97 | 335,000 | 970 |
| 2010-11-15 | 94 | 97 | 94 | 96 | 270,000 | 960 |
| 2010-11-12 | 96 | 100 | 93 | 94 | 1,043,000 | 940 |
| 2010-11-11 | 95 | 97 | 94 | 97 | 657,000 | 970 |
| 2010-11-10 | 93 | 97 | 93 | 94 | 709,000 | 940 |
| 2010-11-09 | 92 | 93 | 90 | 93 | 423,000 | 930 |
| 2010-11-08 | 92 | 94 | 92 | 92 | 427,000 | 920 |
| 2010-11-05 | 89 | 92 | 89 | 92 | 342,000 | 920 |
| 2010-11-04 | 88 | 90 | 88 | 88 | 176,000 | 880 |
| 2010-11-02 | 90 | 90 | 87 | 87 | 175,000 | 870 |
| 2010-11-01 | 91 | 92 | 89 | 91 | 233,000 | 910 |
| 2010-10-29 | 90 | 92 | 90 | 92 | 495,000 | 920 |
| 2010-10-28 | 86 | 90 | 86 | 90 | 630,000 | 900 |
| 2010-10-27 | 88 | 88 | 84 | 85 | 704,000 | 850 |
| 2010-10-26 | 90 | 90 | 89 | 89 | 259,000 | 890 |
| 2010-10-25 | 92 | 92 | 90 | 91 | 299,000 | 910 |
| 2010-10-22 | 91 | 93 | 90 | 92 | 352,000 | 920 |
| 2010-10-21 | 96 | 96 | 92 | 92 | 400,000 | 920 |
| 2010-10-20 | 95 | 96 | 92 | 95 | 626,000 | 950 |
| 2010-10-19 | 94 | 98 | 94 | 98 | 337,000 | 980 |
| 2010-10-18 | 98 | 98 | 95 | 96 | 493,000 | 960 |
| 2010-10-15 | 99 | 99 | 97 | 99 | 520,000 | 990 |
| 2010-10-14 | 98 | 99 | 98 | 98 | 559,000 | 980 |
| 2010-10-13 | 99 | 100 | 98 | 98 | 513,000 | 980 |
| 2010-10-12 | 104 | 105 | 99 | 100 | 564,000 | 1,000 |
| 2010-10-08 | 103 | 104 | 102 | 103 | 768,000 | 1,030 |
| 2010-10-07 | 100 | 105 | 99 | 103 | 1,059,000 | 1,030 |
| 2010-10-06 | 102 | 102 | 100 | 100 | 589,000 | 1,000 |
| 2010-10-05 | 98 | 102 | 97 | 101 | 620,000 | 1,010 |
| 2010-10-04 | 103 | 104 | 100 | 100 | 281,000 | 1,000 |
| 2010-10-01 | 104 | 104 | 103 | 103 | 342,000 | 1,030 |
| 2010-09-30 | 110 | 110 | 103 | 103 | 627,000 | 1,030 |
| 2010-09-29 | 107 | 113 | 106 | 109 | 907,000 | 1,090 |
| 2010-09-28 | 109 | 109 | 107 | 108 | 123,000 | 1,080 |
| 2010-09-27 | 110 | 110 | 106 | 109 | 376,000 | 1,090 |
| 2010-09-24 | 111 | 113 | 109 | 109 | 716,000 | 1,090 |
| 2010-09-22 | 112 | 115 | 112 | 113 | 359,000 | 1,130 |
| 2010-09-21 | 116 | 120 | 112 | 114 | 1,392,000 | 1,140 |
| 2010-09-17 | 103 | 115 | 103 | 114 | 1,394,000 | 1,140 |
| 2010-09-16 | 105 | 105 | 103 | 103 | 178,000 | 1,030 |
| 2010-09-15 | 101 | 105 | 100 | 104 | 423,000 | 1,040 |
| 2010-09-14 | 101 | 102 | 100 | 102 | 274,000 | 1,020 |
| 2010-09-13 | 101 | 102 | 101 | 101 | 120,000 | 1,010 |
| 2010-09-10 | 100 | 102 | 100 | 100 | 289,000 | 1,000 |
| 2010-09-09 | 101 | 103 | 99 | 101 | 480,000 | 1,010 |
| 2010-09-08 | 102 | 102 | 98 | 100 | 512,000 | 1,000 |
| 2010-09-07 | 105 | 108 | 103 | 105 | 567,000 | 1,050 |
| 2010-09-06 | 103 | 105 | 102 | 105 | 401,000 | 1,050 |
| 2010-09-03 | 100 | 101 | 99 | 100 | 189,000 | 1,000 |
| 2010-09-02 | 102 | 102 | 100 | 100 | 154,000 | 1,000 |
| 2010-09-01 | 98 | 100 | 98 | 100 | 206,000 | 1,000 |
| 2010-08-31 | 102 | 102 | 98 | 98 | 320,000 | 980 |
| 2010-08-30 | 101 | 106 | 101 | 104 | 485,000 | 1,040 |
| 2010-08-27 | 97 | 100 | 97 | 100 | 290,000 | 1,000 |
| 2010-08-26 | 100 | 100 | 97 | 99 | 341,000 | 990 |
| 2010-08-25 | 98 | 100 | 98 | 100 | 252,000 | 1,000 |
| 2010-08-24 | 101 | 101 | 98 | 100 | 602,000 | 1,000 |
| 2010-08-23 | 105 | 105 | 101 | 101 | 828,000 | 1,010 |
| 2010-08-20 | 106 | 107 | 106 | 106 | 245,000 | 1,060 |
| 2010-08-19 | 108 | 110 | 108 | 108 | 388,000 | 1,080 |
| 2010-08-18 | 110 | 110 | 108 | 108 | 182,000 | 1,080 |
| 2010-08-17 | 109 | 110 | 108 | 109 | 219,000 | 1,090 |
| 2010-08-16 | 110 | 111 | 108 | 109 | 431,000 | 1,090 |
| 2010-08-13 | 111 | 112 | 110 | 111 | 143,000 | 1,110 |
| 2010-08-12 | 108 | 112 | 107 | 112 | 690,000 | 1,120 |
| 2010-08-11 | 115 | 116 | 113 | 114 | 388,000 | 1,140 |
| 2010-08-10 | 118 | 118 | 116 | 116 | 152,000 | 1,160 |
| 2010-08-09 | 115 | 120 | 115 | 118 | 470,000 | 1,180 |
| 2010-08-06 | 115 | 118 | 114 | 118 | 221,000 | 1,180 |
| 2010-08-05 | 116 | 116 | 114 | 116 | 181,000 | 1,160 |
| 2010-08-04 | 114 | 115 | 112 | 114 | 303,000 | 1,140 |
| 2010-08-03 | 117 | 117 | 115 | 115 | 284,000 | 1,150 |
| 2010-08-02 | 116 | 118 | 115 | 115 | 229,000 | 1,150 |
| 2010-07-30 | 119 | 119 | 116 | 116 | 493,000 | 1,160 |
| 2010-07-29 | 120 | 121 | 119 | 119 | 281,000 | 1,190 |
| 2010-07-28 | 121 | 123 | 118 | 122 | 573,000 | 1,220 |
| 2010-07-27 | 124 | 124 | 120 | 120 | 727,000 | 1,200 |
| 2010-07-26 | 119 | 122 | 118 | 122 | 432,000 | 1,220 |
| 2010-07-23 | 117 | 117 | 114 | 117 | 744,000 | 1,170 |
| 2010-07-22 | 115 | 115 | 111 | 112 | 757,000 | 1,120 |
| 2010-07-21 | 120 | 120 | 116 | 116 | 686,000 | 1,160 |
| 2010-07-20 | 122 | 126 | 118 | 120 | 1,650,000 | 1,200 |
| 2010-07-16 | 125 | 129 | 123 | 125 | 2,753,000 | 1,250 |
| 2010-07-15 | 124 | 129 | 123 | 126 | 2,927,000 | 1,260 |
| 2010-07-14 | 125 | 126 | 123 | 125 | 2,232,000 | 1,250 |
| 2010-07-13 | 128 | 129 | 124 | 125 | 2,569,000 | 1,250 |
| 2010-07-12 | 125 | 131 | 125 | 129 | 4,450,000 | 1,290 |
| 2010-07-09 | 114 | 128 | 113 | 124 | 5,684,000 | 1,240 |
| 2010-07-08 | 117 | 118 | 111 | 113 | 1,414,000 | 1,130 |
| 2010-07-07 | 117 | 117 | 113 | 113 | 840,000 | 1,130 |
| 2010-07-06 | 118 | 119 | 114 | 118 | 1,623,000 | 1,180 |
| 2010-07-05 | 113 | 117 | 113 | 117 | 1,583,000 | 1,170 |
| 2010-07-02 | 111 | 113 | 109 | 112 | 1,006,000 | 1,120 |
| 2010-07-01 | 109 | 112 | 107 | 108 | 1,478,000 | 1,080 |
| 2010-06-30 | 106 | 114 | 106 | 111 | 2,516,000 | 1,110 |
| 2010-06-29 | 118 | 120 | 107 | 109 | 3,716,000 | 1,090 |
| 2010-06-28 | 130 | 130 | 118 | 119 | 2,673,000 | 1,190 |
| 2010-06-25 | 132 | 138 | 129 | 131 | 4,320,000 | 1,310 |
| 2010-06-24 | 136 | 139 | 130 | 134 | 7,802,000 | 1,340 |
| 2010-06-23 | 124 | 136 | 122 | 136 | 13,426,000 | 1,360 |
| 2010-06-22 | 118 | 125 | 117 | 125 | 1,905,000 | 1,250 |
| 2010-06-21 | 116 | 120 | 115 | 119 | 1,457,000 | 1,190 |
| 2010-06-18 | 119 | 119 | 114 | 116 | 1,142,000 | 1,160 |
| 2010-06-17 | 118 | 120 | 116 | 116 | 1,206,000 | 1,160 |
| 2010-06-16 | 118 | 120 | 116 | 118 | 1,439,000 | 1,180 |
| 2010-06-15 | 115 | 118 | 113 | 116 | 2,368,000 | 1,160 |
| 2010-06-14 | 109 | 117 | 109 | 116 | 2,863,000 | 1,160 |
| 2010-06-11 | 109 | 112 | 107 | 109 | 1,753,000 | 1,090 |
| 2010-06-10 | 108 | 109 | 106 | 108 | 1,071,000 | 1,080 |
| 2010-06-09 | 108 | 112 | 106 | 109 | 1,178,000 | 1,090 |
| 2010-06-08 | 112 | 114 | 109 | 110 | 1,696,000 | 1,100 |
| 2010-06-07 | 117 | 117 | 112 | 114 | 1,325,000 | 1,140 |
| 2010-06-04 | 119 | 120 | 117 | 119 | 1,083,000 | 1,190 |
| 2010-06-03 | 120 | 122 | 118 | 120 | 865,000 | 1,200 |
| 2010-06-02 | 118 | 121 | 117 | 117 | 1,024,000 | 1,170 |
| 2010-06-01 | 124 | 125 | 120 | 122 | 1,319,000 | 1,220 |
| 2010-05-31 | 123 | 126 | 122 | 124 | 1,383,000 | 1,240 |
| 2010-05-28 | 126 | 130 | 123 | 125 | 3,149,000 | 1,250 |
| 2010-05-27 | 121 | 123 | 117 | 123 | 3,983,000 | 1,230 |
| 2010-05-26 | 120 | 125 | 117 | 121 | 9,328,000 | 1,210 |
| 2010-05-25 | 115 | 115 | 105 | 110 | 1,616,000 | 1,100 |
| 2010-05-24 | 115 | 118 | 114 | 115 | 919,000 | 1,150 |
| 2010-05-21 | 115 | 116 | 113 | 115 | 1,891,000 | 1,150 |
| 2010-05-20 | 124 | 126 | 119 | 120 | 1,447,000 | 1,200 |
| 2010-05-19 | 120 | 125 | 115 | 125 | 3,105,000 | 1,250 |
| 2010-05-18 | 127 | 129 | 113 | 119 | 4,982,000 | 1,190 |
| 2010-05-17 | 129 | 133 | 123 | 127 | 9,205,000 | 1,270 |
| 2010-05-14 | 165 | 170 | 122 | 124 | 14,797,000 | 1,240 |
| 2010-05-13 | 161 | 169 | 160 | 168 | 1,134,000 | 1,680 |
| 2010-05-12 | 166 | 166 | 160 | 160 | 1,545,000 | 1,600 |
| 2010-05-11 | 171 | 174 | 165 | 165 | 1,970,000 | 1,650 |
| 2010-05-10 | 165 | 172 | 165 | 170 | 1,567,000 | 1,700 |
| 2010-05-07 | 155 | 168 | 155 | 167 | 2,326,000 | 1,670 |
| 2010-05-06 | 170 | 172 | 164 | 165 | 2,194,000 | 1,650 |
| 2010-04-30 | 179 | 180 | 174 | 175 | 897,000 | 1,750 |
| 2010-04-28 | 174 | 179 | 173 | 176 | 2,069,000 | 1,760 |
| 2010-04-27 | 176 | 181 | 174 | 179 | 4,254,000 | 1,790 |
| 2010-04-26 | 171 | 179 | 169 | 178 | 4,734,000 | 1,780 |
| 2010-04-23 | 162 | 169 | 161 | 168 | 4,427,000 | 1,680 |
| 2010-04-22 | 159 | 162 | 157 | 159 | 1,677,000 | 1,590 |
| 2010-04-21 | 161 | 164 | 157 | 162 | 2,869,000 | 1,620 |
| 2010-04-20 | 168 | 170 | 160 | 160 | 2,214,000 | 1,600 |
| 2010-04-19 | 166 | 170 | 164 | 167 | 1,577,000 | 1,670 |
| 2010-04-16 | 173 | 176 | 170 | 171 | 2,287,000 | 1,710 |
| 2010-04-15 | 182 | 184 | 175 | 177 | 6,963,000 | 1,770 |
| 2010-04-14 | 169 | 175 | 166 | 171 | 2,483,000 | 1,710 |
| 2010-04-13 | 171 | 171 | 164 | 168 | 2,406,000 | 1,680 |
| 2010-04-12 | 179 | 179 | 171 | 171 | 2,368,000 | 1,710 |
| 2010-04-09 | 173 | 179 | 173 | 177 | 2,692,000 | 1,770 |
| 2010-04-08 | 169 | 179 | 167 | 174 | 3,933,000 | 1,740 |
| 2010-04-07 | 166 | 176 | 164 | 172 | 6,299,000 | 1,720 |
| 2010-04-06 | 166 | 167 | 161 | 162 | 2,922,000 | 1,620 |
| 2010-04-05 | 164 | 173 | 164 | 169 | 4,744,000 | 1,690 |
| 2010-04-02 | 175 | 177 | 163 | 164 | 7,466,000 | 1,640 |
| 2010-04-01 | 182 | 185 | 172 | 180 | 7,444,000 | 1,800 |
| 2010-03-31 | 190 | 192 | 181 | 187 | 10,511,000 | 1,870 |
| 2010-03-30 | 172 | 187 | 171 | 186 | 10,128,000 | 1,860 |
| 2010-03-29 | 168 | 173 | 168 | 172 | 3,437,000 | 1,720 |
| 2010-03-26 | 168 | 176 | 167 | 168 | 7,453,000 | 1,680 |
| 2010-03-25 | 162 | 175 | 159 | 172 | 8,549,000 | 1,720 |
| 2010-03-24 | 179 | 181 | 161 | 162 | 12,179,000 | 1,620 |
| 2010-03-23 | 172 | 179 | 168 | 179 | 9,528,000 | 1,790 |
| 2010-03-19 | 159 | 170 | 159 | 170 | 8,340,000 | 1,700 |
| 2010-03-18 | 156 | 161 | 153 | 155 | 5,614,000 | 1,550 |
| 2010-03-17 | 146 | 160 | 146 | 158 | 8,565,000 | 1,580 |
| 2010-03-16 | 144 | 150 | 138 | 147 | 9,407,000 | 1,470 |
| 2010-03-15 | 118 | 146 | 118 | 145 | 11,182,000 | 1,450 |
| 2010-03-12 | 120 | 120 | 114 | 117 | 1,239,000 | 1,170 |
| 2010-03-11 | 112 | 119 | 109 | 119 | 1,595,000 | 1,190 |
| 2010-03-10 | 113 | 113 | 109 | 111 | 655,000 | 1,110 |
| 2010-03-09 | 110 | 113 | 107 | 112 | 936,000 | 1,120 |
| 2010-03-08 | 110 | 113 | 109 | 111 | 1,361,000 | 1,110 |
| 2010-03-05 | 105 | 110 | 105 | 110 | 1,484,000 | 1,100 |
| 2010-03-04 | 103 | 108 | 103 | 106 | 2,458,000 | 1,060 |
| 2010-03-03 | 95 | 100 | 95 | 100 | 712,000 | 1,000 |
| 2010-03-02 | 96 | 98 | 93 | 95 | 718,000 | 950 |
| 2010-03-01 | 89 | 96 | 88 | 96 | 844,000 | 960 |
| 2010-02-26 | 86 | 91 | 86 | 88 | 666,000 | 880 |
| 2010-02-25 | 85 | 87 | 85 | 87 | 194,000 | 870 |
| 2010-02-24 | 87 | 90 | 85 | 85 | 705,000 | 850 |
| 2010-02-23 | 87 | 88 | 86 | 88 | 253,000 | 880 |
| 2010-02-22 | 84 | 86 | 84 | 86 | 102,000 | 860 |
| 2010-02-19 | 86 | 86 | 83 | 83 | 127,000 | 830 |
| 2010-02-18 | 87 | 87 | 86 | 86 | 80,000 | 860 |
| 2010-02-17 | 85 | 87 | 84 | 86 | 174,000 | 860 |
| 2010-02-16 | 86 | 86 | 85 | 85 | 100,000 | 850 |
| 2010-02-15 | 85 | 86 | 84 | 86 | 147,000 | 860 |
| 2010-02-12 | 89 | 89 | 85 | 86 | 622,000 | 860 |
| 2010-02-10 | 88 | 91 | 84 | 91 | 1,168,000 | 910 |
| 2010-02-09 | 82 | 87 | 81 | 87 | 647,000 | 870 |
| 2010-02-08 | 82 | 84 | 81 | 82 | 99,000 | 820 |
| 2010-02-05 | 80 | 83 | 80 | 82 | 175,000 | 820 |
| 2010-02-04 | 83 | 85 | 81 | 83 | 164,000 | 830 |
| 2010-02-03 | 82 | 84 | 82 | 83 | 89,000 | 830 |
| 2010-02-02 | 81 | 84 | 80 | 82 | 154,000 | 820 |
| 2010-02-01 | 83 | 84 | 76 | 81 | 215,000 | 810 |
| 2010-01-29 | 83 | 84 | 83 | 83 | 77,000 | 830 |
| 2010-01-28 | 84 | 86 | 82 | 85 | 236,000 | 850 |
| 2010-01-27 | 85 | 85 | 83 | 84 | 168,000 | 840 |
| 2010-01-26 | 87 | 88 | 83 | 83 | 239,000 | 830 |
| 2010-01-25 | 86 | 87 | 85 | 85 | 140,000 | 850 |
| 2010-01-22 | 87 | 87 | 86 | 86 | 189,000 | 860 |
| 2010-01-21 | 87 | 88 | 87 | 87 | 121,000 | 870 |
| 2010-01-20 | 90 | 90 | 88 | 88 | 95,000 | 880 |
| 2010-01-19 | 90 | 90 | 88 | 89 | 201,000 | 890 |
| 2010-01-18 | 88 | 89 | 88 | 89 | 118,000 | 890 |
| 2010-01-15 | 89 | 90 | 88 | 89 | 222,000 | 890 |
| 2010-01-14 | 90 | 90 | 89 | 90 | 174,000 | 900 |
| 2010-01-13 | 92 | 92 | 88 | 88 | 224,000 | 880 |
| 2010-01-12 | 89 | 91 | 88 | 91 | 373,000 | 910 |
| 2010-01-08 | 87 | 89 | 87 | 89 | 172,000 | 890 |
| 2010-01-07 | 88 | 88 | 87 | 88 | 106,000 | 880 |
| 2010-01-06 | 88 | 89 | 87 | 89 | 196,000 | 890 |
| 2010-01-05 | 89 | 90 | 86 | 87 | 220,000 | 870 |
| 2010-01-04 | 87 | 89 | 87 | 87 | 124,000 | 870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株