5602 (株)栗本鐵工所 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-01-224,2404,2904,2054,27528,6004,275
2025-01-214,2104,2354,1804,21520,5004,215
2025-01-204,1754,2304,1754,20514,0004,205
2025-01-174,1754,1954,1504,17522,8004,175
2025-01-164,1954,2004,1554,15530,2004,155
2025-01-154,2404,2704,1954,19522,7004,195
2025-01-144,2754,2804,2254,23534,0004,235
2025-01-104,2654,3004,2504,29536,1004,295
2025-01-094,3204,3254,2554,26531,3004,265
2025-01-084,3754,4004,3654,36525,7004,365
2025-01-074,4204,4254,3654,38529,0004,385
2025-01-064,3954,4304,3804,39556,4004,395

分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株