5602 (株)栗本鐵工所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 224 | 232 | 224 | 229 | 294,000 | 2,290 |
| 2015-12-29 | 223 | 228 | 223 | 226 | 368,000 | 2,260 |
| 2015-12-28 | 218 | 225 | 218 | 225 | 629,000 | 2,250 |
| 2015-12-25 | 218 | 218 | 213 | 215 | 363,000 | 2,150 |
| 2015-12-24 | 220 | 221 | 218 | 219 | 474,000 | 2,190 |
| 2015-12-22 | 221 | 222 | 219 | 220 | 261,000 | 2,200 |
| 2015-12-21 | 218 | 224 | 218 | 223 | 358,000 | 2,230 |
| 2015-12-18 | 225 | 225 | 219 | 221 | 492,000 | 2,210 |
| 2015-12-17 | 227 | 227 | 223 | 224 | 289,000 | 2,240 |
| 2015-12-16 | 222 | 225 | 220 | 225 | 418,000 | 2,250 |
| 2015-12-15 | 219 | 221 | 216 | 216 | 583,000 | 2,160 |
| 2015-12-14 | 223 | 225 | 217 | 223 | 426,000 | 2,230 |
| 2015-12-11 | 223 | 230 | 223 | 229 | 586,000 | 2,290 |
| 2015-12-10 | 222 | 228 | 220 | 226 | 524,000 | 2,260 |
| 2015-12-09 | 222 | 229 | 219 | 225 | 649,000 | 2,250 |
| 2015-12-08 | 228 | 228 | 219 | 224 | 527,000 | 2,240 |
| 2015-12-07 | 232 | 232 | 225 | 225 | 260,000 | 2,250 |
| 2015-12-04 | 224 | 227 | 221 | 227 | 447,000 | 2,270 |
| 2015-12-03 | 231 | 231 | 226 | 228 | 613,000 | 2,280 |
| 2015-12-02 | 230 | 244 | 229 | 233 | 2,498,000 | 2,330 |
| 2015-12-01 | 224 | 230 | 224 | 229 | 656,000 | 2,290 |
| 2015-11-30 | 224 | 226 | 224 | 225 | 225,000 | 2,250 |
| 2015-11-27 | 223 | 226 | 223 | 225 | 396,000 | 2,250 |
| 2015-11-26 | 227 | 227 | 222 | 224 | 401,000 | 2,240 |
| 2015-11-25 | 224 | 227 | 222 | 225 | 367,000 | 2,250 |
| 2015-11-24 | 224 | 225 | 222 | 224 | 270,000 | 2,240 |
| 2015-11-20 | 225 | 225 | 223 | 224 | 244,000 | 2,240 |
| 2015-11-19 | 223 | 226 | 223 | 223 | 472,000 | 2,230 |
| 2015-11-18 | 223 | 224 | 221 | 221 | 421,000 | 2,210 |
| 2015-11-17 | 224 | 225 | 222 | 222 | 347,000 | 2,220 |
| 2015-11-16 | 220 | 224 | 220 | 222 | 404,000 | 2,220 |
| 2015-11-13 | 221 | 225 | 220 | 225 | 356,000 | 2,250 |
| 2015-11-12 | 223 | 226 | 220 | 223 | 512,000 | 2,230 |
| 2015-11-11 | 218 | 224 | 217 | 223 | 408,000 | 2,230 |
| 2015-11-10 | 218 | 221 | 217 | 219 | 372,000 | 2,190 |
| 2015-11-09 | 221 | 223 | 219 | 221 | 558,000 | 2,210 |
| 2015-11-06 | 218 | 220 | 213 | 217 | 495,000 | 2,170 |
| 2015-11-05 | 210 | 219 | 207 | 217 | 997,000 | 2,170 |
| 2015-11-04 | 209 | 212 | 207 | 209 | 304,000 | 2,090 |
| 2015-11-02 | 207 | 213 | 206 | 209 | 324,000 | 2,090 |
| 2015-10-30 | 207 | 210 | 207 | 208 | 364,000 | 2,080 |
| 2015-10-29 | 206 | 209 | 205 | 209 | 702,000 | 2,090 |
| 2015-10-28 | 206 | 207 | 204 | 206 | 193,000 | 2,060 |
| 2015-10-27 | 209 | 209 | 205 | 207 | 258,000 | 2,070 |
| 2015-10-26 | 212 | 212 | 209 | 209 | 193,000 | 2,090 |
| 2015-10-23 | 209 | 212 | 207 | 209 | 306,000 | 2,090 |
| 2015-10-22 | 204 | 209 | 204 | 206 | 343,000 | 2,060 |
| 2015-10-21 | 202 | 208 | 201 | 207 | 377,000 | 2,070 |
| 2015-10-20 | 205 | 205 | 202 | 204 | 175,000 | 2,040 |
| 2015-10-19 | 207 | 207 | 201 | 205 | 265,000 | 2,050 |
| 2015-10-16 | 210 | 210 | 206 | 206 | 353,000 | 2,060 |
| 2015-10-15 | 202 | 209 | 202 | 206 | 375,000 | 2,060 |
| 2015-10-14 | 211 | 212 | 205 | 205 | 728,000 | 2,050 |
| 2015-10-13 | 216 | 221 | 211 | 213 | 761,000 | 2,130 |
| 2015-10-09 | 210 | 218 | 206 | 216 | 1,370,000 | 2,160 |
| 2015-10-08 | 208 | 231 | 202 | 211 | 3,938,000 | 2,110 |
| 2015-10-07 | 192 | 198 | 191 | 198 | 201,000 | 1,980 |
| 2015-10-06 | 192 | 195 | 191 | 192 | 203,000 | 1,920 |
| 2015-10-05 | 188 | 193 | 187 | 190 | 206,000 | 1,900 |
| 2015-10-02 | 188 | 189 | 185 | 187 | 245,000 | 1,870 |
| 2015-10-01 | 187 | 189 | 186 | 188 | 317,000 | 1,880 |
| 2015-09-30 | 187 | 189 | 185 | 185 | 493,000 | 1,850 |
| 2015-09-29 | 191 | 191 | 186 | 186 | 396,000 | 1,860 |
| 2015-09-28 | 190 | 198 | 188 | 191 | 247,000 | 1,910 |
| 2015-09-25 | 190 | 193 | 188 | 190 | 313,000 | 1,900 |
| 2015-09-24 | 189 | 192 | 188 | 190 | 256,000 | 1,900 |
| 2015-09-18 | 196 | 196 | 191 | 193 | 386,000 | 1,930 |
| 2015-09-17 | 196 | 197 | 195 | 197 | 156,000 | 1,970 |
| 2015-09-16 | 197 | 197 | 194 | 195 | 141,000 | 1,950 |
| 2015-09-15 | 197 | 199 | 195 | 195 | 222,000 | 1,950 |
| 2015-09-14 | 203 | 203 | 196 | 197 | 277,000 | 1,970 |
| 2015-09-11 | 204 | 205 | 196 | 200 | 385,000 | 2,000 |
| 2015-09-10 | 195 | 204 | 192 | 202 | 469,000 | 2,020 |
| 2015-09-09 | 193 | 200 | 193 | 200 | 391,000 | 2,000 |
| 2015-09-08 | 188 | 194 | 188 | 188 | 174,000 | 1,880 |
| 2015-09-07 | 188 | 191 | 184 | 188 | 323,000 | 1,880 |
| 2015-09-04 | 194 | 195 | 185 | 189 | 541,000 | 1,890 |
| 2015-09-03 | 198 | 201 | 193 | 193 | 358,000 | 1,930 |
| 2015-09-02 | 195 | 199 | 192 | 195 | 333,000 | 1,950 |
| 2015-09-01 | 204 | 204 | 196 | 196 | 506,000 | 1,960 |
| 2015-08-31 | 207 | 209 | 203 | 204 | 310,000 | 2,040 |
| 2015-08-28 | 204 | 208 | 204 | 206 | 525,000 | 2,060 |
| 2015-08-27 | 199 | 201 | 197 | 198 | 403,000 | 1,980 |
| 2015-08-26 | 190 | 198 | 190 | 194 | 961,000 | 1,940 |
| 2015-08-25 | 186 | 198 | 184 | 191 | 718,000 | 1,910 |
| 2015-08-24 | 209 | 209 | 181 | 196 | 1,485,000 | 1,960 |
| 2015-08-21 | 215 | 219 | 212 | 214 | 810,000 | 2,140 |
| 2015-08-20 | 219 | 220 | 217 | 219 | 494,000 | 2,190 |
| 2015-08-19 | 222 | 223 | 218 | 221 | 666,000 | 2,210 |
| 2015-08-18 | 222 | 226 | 222 | 224 | 374,000 | 2,240 |
| 2015-08-17 | 223 | 223 | 220 | 222 | 340,000 | 2,220 |
| 2015-08-14 | 223 | 223 | 220 | 222 | 279,000 | 2,220 |
| 2015-08-13 | 223 | 224 | 222 | 223 | 543,000 | 2,230 |
| 2015-08-12 | 224 | 225 | 221 | 223 | 532,000 | 2,230 |
| 2015-08-11 | 225 | 229 | 223 | 226 | 662,000 | 2,260 |
| 2015-08-10 | 222 | 224 | 220 | 224 | 638,000 | 2,240 |
| 2015-08-07 | 222 | 224 | 221 | 224 | 742,000 | 2,240 |
| 2015-08-06 | 236 | 237 | 222 | 222 | 1,767,000 | 2,220 |
| 2015-08-05 | 242 | 243 | 233 | 234 | 757,000 | 2,340 |
| 2015-08-04 | 250 | 251 | 247 | 250 | 185,000 | 2,500 |
| 2015-08-03 | 249 | 253 | 245 | 250 | 452,000 | 2,500 |
| 2015-07-31 | 248 | 253 | 248 | 251 | 397,000 | 2,510 |
| 2015-07-30 | 243 | 250 | 243 | 247 | 374,000 | 2,470 |
| 2015-07-29 | 244 | 245 | 241 | 244 | 254,000 | 2,440 |
| 2015-07-28 | 242 | 246 | 241 | 244 | 309,000 | 2,440 |
| 2015-07-27 | 243 | 245 | 241 | 243 | 462,000 | 2,430 |
| 2015-07-24 | 247 | 248 | 246 | 246 | 184,000 | 2,460 |
| 2015-07-23 | 249 | 250 | 247 | 248 | 258,000 | 2,480 |
| 2015-07-22 | 250 | 251 | 249 | 249 | 301,000 | 2,490 |
| 2015-07-21 | 251 | 253 | 251 | 252 | 180,000 | 2,520 |
| 2015-07-17 | 251 | 254 | 250 | 251 | 251,000 | 2,510 |
| 2015-07-16 | 255 | 255 | 250 | 253 | 256,000 | 2,530 |
| 2015-07-15 | 256 | 256 | 251 | 254 | 379,000 | 2,540 |
| 2015-07-14 | 257 | 259 | 254 | 256 | 605,000 | 2,560 |
| 2015-07-13 | 246 | 255 | 246 | 249 | 346,000 | 2,490 |
| 2015-07-10 | 250 | 251 | 244 | 246 | 475,000 | 2,460 |
| 2015-07-09 | 245 | 252 | 235 | 250 | 643,000 | 2,500 |
| 2015-07-08 | 265 | 266 | 252 | 252 | 704,000 | 2,520 |
| 2015-07-07 | 270 | 270 | 264 | 264 | 285,000 | 2,640 |
| 2015-07-06 | 264 | 266 | 263 | 263 | 485,000 | 2,630 |
| 2015-07-03 | 269 | 273 | 267 | 268 | 1,106,000 | 2,680 |
| 2015-07-02 | 269 | 276 | 264 | 269 | 2,825,000 | 2,690 |
| 2015-07-01 | 253 | 263 | 253 | 262 | 804,000 | 2,620 |
| 2015-06-30 | 249 | 254 | 248 | 253 | 535,000 | 2,530 |
| 2015-06-29 | 251 | 252 | 248 | 249 | 473,000 | 2,490 |
| 2015-06-26 | 256 | 258 | 254 | 256 | 399,000 | 2,560 |
| 2015-06-25 | 257 | 261 | 257 | 258 | 390,000 | 2,580 |
| 2015-06-24 | 262 | 264 | 260 | 263 | 400,000 | 2,630 |
| 2015-06-23 | 258 | 262 | 257 | 262 | 450,000 | 2,620 |
| 2015-06-22 | 257 | 260 | 255 | 260 | 340,000 | 2,600 |
| 2015-06-19 | 255 | 260 | 255 | 256 | 614,000 | 2,560 |
| 2015-06-18 | 262 | 262 | 253 | 255 | 785,000 | 2,550 |
| 2015-06-17 | 262 | 265 | 261 | 262 | 600,000 | 2,620 |
| 2015-06-16 | 266 | 267 | 258 | 261 | 856,000 | 2,610 |
| 2015-06-15 | 255 | 267 | 253 | 267 | 1,860,000 | 2,670 |
| 2015-06-12 | 254 | 255 | 251 | 254 | 441,000 | 2,540 |
| 2015-06-11 | 254 | 255 | 252 | 254 | 262,000 | 2,540 |
| 2015-06-10 | 253 | 257 | 251 | 251 | 522,000 | 2,510 |
| 2015-06-09 | 258 | 260 | 253 | 253 | 627,000 | 2,530 |
| 2015-06-08 | 255 | 259 | 255 | 259 | 582,000 | 2,590 |
| 2015-06-05 | 252 | 255 | 251 | 255 | 343,000 | 2,550 |
| 2015-06-04 | 253 | 254 | 252 | 252 | 349,000 | 2,520 |
| 2015-06-03 | 251 | 253 | 250 | 252 | 401,000 | 2,520 |
| 2015-06-02 | 254 | 255 | 250 | 251 | 729,000 | 2,510 |
| 2015-06-01 | 253 | 254 | 249 | 249 | 995,000 | 2,490 |
| 2015-05-29 | 242 | 251 | 242 | 249 | 1,073,000 | 2,490 |
| 2015-05-28 | 237 | 245 | 236 | 243 | 1,256,000 | 2,430 |
| 2015-05-27 | 232 | 232 | 229 | 231 | 205,000 | 2,310 |
| 2015-05-26 | 232 | 232 | 230 | 232 | 91,000 | 2,320 |
| 2015-05-25 | 233 | 233 | 230 | 230 | 277,000 | 2,300 |
| 2015-05-22 | 231 | 233 | 229 | 231 | 285,000 | 2,310 |
| 2015-05-21 | 233 | 234 | 230 | 231 | 366,000 | 2,310 |
| 2015-05-20 | 235 | 235 | 232 | 235 | 230,000 | 2,350 |
| 2015-05-19 | 234 | 235 | 233 | 235 | 161,000 | 2,350 |
| 2015-05-18 | 234 | 235 | 232 | 233 | 180,000 | 2,330 |
| 2015-05-15 | 235 | 235 | 232 | 233 | 113,000 | 2,330 |
| 2015-05-14 | 236 | 236 | 232 | 232 | 248,000 | 2,320 |
| 2015-05-13 | 233 | 236 | 232 | 233 | 363,000 | 2,330 |
| 2015-05-12 | 223 | 237 | 222 | 236 | 701,000 | 2,360 |
| 2015-05-11 | 225 | 225 | 222 | 222 | 247,000 | 2,220 |
| 2015-05-08 | 223 | 225 | 221 | 223 | 391,000 | 2,230 |
| 2015-05-07 | 226 | 228 | 224 | 224 | 287,000 | 2,240 |
| 2015-05-01 | 227 | 228 | 225 | 226 | 220,000 | 2,260 |
| 2015-04-30 | 228 | 232 | 227 | 231 | 312,000 | 2,310 |
| 2015-04-28 | 231 | 233 | 227 | 228 | 300,000 | 2,280 |
| 2015-04-27 | 232 | 232 | 229 | 230 | 132,000 | 2,300 |
| 2015-04-24 | 231 | 233 | 231 | 231 | 126,000 | 2,310 |
| 2015-04-23 | 230 | 233 | 230 | 230 | 169,000 | 2,300 |
| 2015-04-22 | 236 | 236 | 229 | 230 | 471,000 | 2,300 |
| 2015-04-21 | 237 | 238 | 233 | 236 | 89,000 | 2,360 |
| 2015-04-20 | 234 | 237 | 234 | 236 | 128,000 | 2,360 |
| 2015-04-17 | 238 | 241 | 236 | 237 | 400,000 | 2,370 |
| 2015-04-16 | 233 | 238 | 233 | 238 | 175,000 | 2,380 |
| 2015-04-15 | 236 | 237 | 233 | 234 | 123,000 | 2,340 |
| 2015-04-14 | 237 | 237 | 235 | 236 | 143,000 | 2,360 |
| 2015-04-13 | 235 | 240 | 234 | 236 | 333,000 | 2,360 |
| 2015-04-10 | 234 | 235 | 232 | 233 | 190,000 | 2,330 |
| 2015-04-09 | 235 | 239 | 232 | 232 | 255,000 | 2,320 |
| 2015-04-08 | 233 | 236 | 233 | 235 | 168,000 | 2,350 |
| 2015-04-07 | 228 | 235 | 228 | 233 | 260,000 | 2,330 |
| 2015-04-06 | 225 | 231 | 224 | 228 | 254,000 | 2,280 |
| 2015-04-03 | 225 | 226 | 224 | 226 | 151,000 | 2,260 |
| 2015-04-02 | 224 | 228 | 223 | 226 | 224,000 | 2,260 |
| 2015-04-01 | 228 | 229 | 223 | 225 | 256,000 | 2,250 |
| 2015-03-31 | 229 | 231 | 228 | 229 | 207,000 | 2,290 |
| 2015-03-30 | 229 | 230 | 224 | 228 | 240,000 | 2,280 |
| 2015-03-27 | 232 | 238 | 230 | 230 | 177,000 | 2,300 |
| 2015-03-26 | 237 | 237 | 234 | 236 | 181,000 | 2,360 |
| 2015-03-25 | 239 | 239 | 237 | 237 | 128,000 | 2,370 |
| 2015-03-24 | 238 | 239 | 237 | 239 | 129,000 | 2,390 |
| 2015-03-23 | 240 | 241 | 240 | 240 | 169,000 | 2,400 |
| 2015-03-20 | 234 | 240 | 234 | 240 | 195,000 | 2,400 |
| 2015-03-19 | 239 | 239 | 235 | 235 | 181,000 | 2,350 |
| 2015-03-18 | 238 | 240 | 237 | 240 | 141,000 | 2,400 |
| 2015-03-17 | 240 | 240 | 239 | 240 | 69,000 | 2,400 |
| 2015-03-16 | 240 | 240 | 237 | 238 | 146,000 | 2,380 |
| 2015-03-13 | 241 | 242 | 240 | 240 | 512,000 | 2,400 |
| 2015-03-12 | 239 | 241 | 237 | 239 | 467,000 | 2,390 |
| 2015-03-11 | 232 | 239 | 232 | 236 | 562,000 | 2,360 |
| 2015-03-10 | 235 | 236 | 230 | 231 | 275,000 | 2,310 |
| 2015-03-09 | 235 | 239 | 235 | 236 | 393,000 | 2,360 |
| 2015-03-06 | 234 | 238 | 234 | 238 | 510,000 | 2,380 |
| 2015-03-05 | 234 | 234 | 233 | 234 | 66,000 | 2,340 |
| 2015-03-04 | 232 | 235 | 232 | 235 | 377,000 | 2,350 |
| 2015-03-03 | 236 | 237 | 230 | 230 | 803,000 | 2,300 |
| 2015-03-02 | 237 | 238 | 232 | 232 | 464,000 | 2,320 |
| 2015-02-27 | 236 | 238 | 231 | 235 | 657,000 | 2,350 |
| 2015-02-26 | 230 | 235 | 230 | 235 | 486,000 | 2,350 |
| 2015-02-25 | 232 | 233 | 228 | 228 | 288,000 | 2,280 |
| 2015-02-24 | 232 | 236 | 232 | 232 | 855,000 | 2,320 |
| 2015-02-23 | 229 | 233 | 229 | 232 | 973,000 | 2,320 |
| 2015-02-20 | 224 | 228 | 221 | 226 | 624,000 | 2,260 |
| 2015-02-19 | 217 | 223 | 217 | 223 | 582,000 | 2,230 |
| 2015-02-18 | 215 | 217 | 214 | 215 | 440,000 | 2,150 |
| 2015-02-17 | 212 | 214 | 211 | 214 | 256,000 | 2,140 |
| 2015-02-16 | 213 | 214 | 213 | 213 | 214,000 | 2,130 |
| 2015-02-13 | 213 | 213 | 210 | 211 | 364,000 | 2,110 |
| 2015-02-12 | 214 | 215 | 212 | 213 | 332,000 | 2,130 |
| 2015-02-10 | 214 | 215 | 211 | 212 | 373,000 | 2,120 |
| 2015-02-09 | 217 | 217 | 212 | 213 | 786,000 | 2,130 |
| 2015-02-06 | 219 | 223 | 219 | 221 | 214,000 | 2,210 |
| 2015-02-05 | 218 | 221 | 218 | 219 | 182,000 | 2,190 |
| 2015-02-04 | 218 | 221 | 218 | 220 | 224,000 | 2,200 |
| 2015-02-03 | 220 | 220 | 218 | 219 | 217,000 | 2,190 |
| 2015-02-02 | 222 | 222 | 217 | 220 | 137,000 | 2,200 |
| 2015-01-30 | 225 | 225 | 221 | 222 | 213,000 | 2,220 |
| 2015-01-29 | 226 | 227 | 223 | 224 | 158,000 | 2,240 |
| 2015-01-28 | 222 | 226 | 222 | 226 | 354,000 | 2,260 |
| 2015-01-27 | 224 | 224 | 222 | 222 | 193,000 | 2,220 |
| 2015-01-26 | 222 | 224 | 221 | 223 | 131,000 | 2,230 |
| 2015-01-23 | 221 | 224 | 220 | 224 | 229,000 | 2,240 |
| 2015-01-22 | 220 | 221 | 219 | 221 | 100,000 | 2,210 |
| 2015-01-21 | 223 | 224 | 220 | 220 | 210,000 | 2,200 |
| 2015-01-20 | 222 | 225 | 222 | 225 | 197,000 | 2,250 |
| 2015-01-19 | 222 | 223 | 220 | 220 | 68,000 | 2,200 |
| 2015-01-16 | 219 | 220 | 217 | 220 | 304,000 | 2,200 |
| 2015-01-15 | 220 | 223 | 220 | 223 | 188,000 | 2,230 |
| 2015-01-14 | 223 | 225 | 220 | 220 | 315,000 | 2,200 |
| 2015-01-13 | 225 | 226 | 223 | 226 | 229,000 | 2,260 |
| 2015-01-09 | 228 | 228 | 226 | 228 | 225,000 | 2,280 |
| 2015-01-08 | 227 | 230 | 227 | 227 | 170,000 | 2,270 |
| 2015-01-07 | 225 | 228 | 224 | 226 | 306,000 | 2,260 |
| 2015-01-06 | 229 | 229 | 225 | 226 | 284,000 | 2,260 |
| 2015-01-05 | 229 | 234 | 228 | 232 | 416,000 | 2,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株