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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,645 | 4,660 | 4,615 | 4,650 | 30,200 | 4,650 |
| 2025-05-08 | 4,690 | 4,690 | 4,620 | 4,635 | 16,800 | 4,635 |
| 2025-05-07 | 4,670 | 4,725 | 4,665 | 4,700 | 38,300 | 4,700 |
| 2025-05-02 | 4,765 | 4,765 | 4,660 | 4,670 | 35,700 | 4,670 |
| 2025-05-01 | 4,750 | 4,760 | 4,685 | 4,740 | 44,200 | 4,740 |
| 2025-04-30 | 4,615 | 4,745 | 4,615 | 4,735 | 41,200 | 4,735 |
| 2025-04-28 | 4,585 | 4,600 | 4,555 | 4,560 | 18,500 | 4,560 |
| 2025-04-25 | 4,570 | 4,595 | 4,550 | 4,565 | 14,300 | 4,565 |
| 2025-04-24 | 4,620 | 4,645 | 4,530 | 4,540 | 20,200 | 4,540 |
| 2025-04-23 | 4,625 | 4,640 | 4,560 | 4,570 | 21,800 | 4,570 |
| 2025-04-22 | 4,480 | 4,575 | 4,480 | 4,570 | 21,900 | 4,570 |
| 2025-04-21 | 4,525 | 4,550 | 4,490 | 4,500 | 23,700 | 4,500 |
| 2025-04-18 | 4,480 | 4,570 | 4,465 | 4,570 | 27,300 | 4,570 |
| 2025-04-17 | 4,420 | 4,495 | 4,420 | 4,480 | 18,100 | 4,480 |
| 2025-04-16 | 4,450 | 4,465 | 4,395 | 4,420 | 17,100 | 4,420 |
| 2025-04-15 | 4,450 | 4,465 | 4,390 | 4,410 | 15,700 | 4,410 |
| 2025-04-14 | 4,400 | 4,475 | 4,380 | 4,450 | 35,600 | 4,450 |
| 2025-04-11 | 4,210 | 4,385 | 4,145 | 4,370 | 46,000 | 4,370 |
| 2025-04-10 | 4,545 | 4,545 | 4,285 | 4,340 | 51,100 | 4,340 |
| 2025-04-09 | 4,195 | 4,230 | 4,105 | 4,195 | 59,200 | 4,195 |
| 2025-04-08 | 4,125 | 4,305 | 4,125 | 4,265 | 49,700 | 4,265 |
| 2025-04-07 | 3,845 | 4,055 | 3,800 | 3,915 | 74,900 | 3,915 |
| 2025-04-04 | 4,165 | 4,205 | 4,075 | 4,175 | 88,000 | 4,175 |
| 2025-04-03 | 4,260 | 4,345 | 4,225 | 4,305 | 49,000 | 4,305 |
| 2025-04-02 | 4,500 | 4,500 | 4,430 | 4,455 | 37,200 | 4,455 |
| 2025-04-01 | 4,585 | 4,635 | 4,535 | 4,535 | 33,300 | 4,535 |
| 2025-03-31 | 4,600 | 4,625 | 4,550 | 4,560 | 51,900 | 4,560 |
| 2025-03-28 | 4,645 | 4,760 | 4,625 | 4,690 | 42,500 | 4,690 |
| 2025-03-27 | 4,810 | 4,825 | 4,740 | 4,800 | 71,100 | 4,800 |
| 2025-03-26 | 4,895 | 4,895 | 4,805 | 4,840 | 52,200 | 4,840 |
| 2025-03-25 | 4,870 | 4,885 | 4,795 | 4,885 | 39,800 | 4,885 |
| 2025-03-24 | 4,900 | 4,910 | 4,825 | 4,845 | 31,800 | 4,845 |
| 2025-03-21 | 4,955 | 4,955 | 4,905 | 4,920 | 21,100 | 4,920 |
| 2025-03-19 | 4,920 | 4,975 | 4,910 | 4,955 | 28,300 | 4,955 |
| 2025-03-18 | 4,835 | 4,905 | 4,835 | 4,895 | 29,500 | 4,895 |
| 2025-03-17 | 4,860 | 4,900 | 4,855 | 4,865 | 26,400 | 4,865 |
| 2025-03-14 | 4,785 | 4,840 | 4,735 | 4,825 | 35,100 | 4,825 |
| 2025-03-13 | 4,800 | 4,825 | 4,740 | 4,775 | 49,700 | 4,775 |
| 2025-03-12 | 4,820 | 4,830 | 4,770 | 4,800 | 39,100 | 4,800 |
| 2025-03-11 | 4,780 | 4,795 | 4,640 | 4,790 | 59,100 | 4,790 |
| 2025-03-10 | 4,960 | 4,980 | 4,820 | 4,830 | 42,500 | 4,830 |
| 2025-03-07 | 4,895 | 4,945 | 4,850 | 4,935 | 44,000 | 4,935 |
| 2025-03-06 | 4,945 | 4,990 | 4,870 | 4,965 | 44,900 | 4,965 |
| 2025-03-05 | 4,940 | 4,955 | 4,870 | 4,890 | 44,100 | 4,890 |
| 2025-03-04 | 4,870 | 4,945 | 4,815 | 4,945 | 41,100 | 4,945 |
| 2025-03-03 | 4,900 | 4,955 | 4,840 | 4,885 | 40,100 | 4,885 |
| 2025-02-28 | 4,810 | 4,850 | 4,720 | 4,775 | 55,900 | 4,775 |
| 2025-02-27 | 4,755 | 4,830 | 4,720 | 4,830 | 37,200 | 4,830 |
| 2025-02-26 | 4,800 | 4,800 | 4,700 | 4,755 | 51,200 | 4,755 |
| 2025-02-25 | 4,825 | 4,885 | 4,775 | 4,800 | 43,400 | 4,800 |
| 2025-02-21 | 4,910 | 4,910 | 4,805 | 4,820 | 83,400 | 4,820 |
| 2025-02-20 | 4,875 | 4,975 | 4,810 | 4,950 | 111,900 | 4,950 |
| 2025-02-19 | 4,775 | 4,945 | 4,770 | 4,855 | 70,600 | 4,855 |
| 2025-02-18 | 4,755 | 4,785 | 4,690 | 4,770 | 40,600 | 4,770 |
| 2025-02-17 | 4,875 | 4,875 | 4,750 | 4,780 | 39,000 | 4,780 |
| 2025-02-14 | 4,860 | 4,865 | 4,765 | 4,865 | 42,100 | 4,865 |
| 2025-02-13 | 4,900 | 4,920 | 4,830 | 4,855 | 62,000 | 4,855 |
| 2025-02-12 | 4,775 | 4,895 | 4,720 | 4,855 | 125,900 | 4,855 |
| 2025-02-10 | 4,665 | 4,740 | 4,630 | 4,670 | 46,600 | 4,670 |
| 2025-02-07 | 4,630 | 4,660 | 4,590 | 4,615 | 49,000 | 4,615 |
| 2025-02-06 | 4,520 | 4,565 | 4,515 | 4,565 | 26,300 | 4,565 |
| 2025-02-05 | 4,495 | 4,530 | 4,480 | 4,520 | 25,100 | 4,520 |
| 2025-02-04 | 4,605 | 4,605 | 4,490 | 4,490 | 41,900 | 4,490 |
| 2025-02-03 | 4,590 | 4,675 | 4,515 | 4,535 | 95,000 | 4,535 |
| 2025-01-31 | 4,545 | 4,555 | 4,460 | 4,495 | 87,300 | 4,495 |
| 2025-01-30 | 4,400 | 4,525 | 4,400 | 4,520 | 145,100 | 4,520 |
| 2025-01-29 | 4,285 | 4,325 | 4,270 | 4,290 | 34,500 | 4,290 |
| 2025-01-28 | 4,240 | 4,260 | 4,220 | 4,245 | 19,200 | 4,245 |
| 2025-01-27 | 4,290 | 4,290 | 4,240 | 4,245 | 19,800 | 4,245 |
| 2025-01-24 | 4,265 | 4,300 | 4,245 | 4,245 | 20,900 | 4,245 |
| 2025-01-23 | 4,285 | 4,300 | 4,230 | 4,230 | 22,800 | 4,230 |
| 2025-01-22 | 4,240 | 4,290 | 4,205 | 4,275 | 28,600 | 4,275 |
| 2025-01-21 | 4,210 | 4,235 | 4,180 | 4,215 | 20,500 | 4,215 |
| 2025-01-20 | 4,175 | 4,230 | 4,175 | 4,205 | 14,000 | 4,205 |
| 2025-01-17 | 4,175 | 4,195 | 4,150 | 4,175 | 22,800 | 4,175 |
| 2025-01-16 | 4,195 | 4,200 | 4,155 | 4,155 | 30,200 | 4,155 |
| 2025-01-15 | 4,240 | 4,270 | 4,195 | 4,195 | 22,700 | 4,195 |
| 2025-01-14 | 4,275 | 4,280 | 4,225 | 4,235 | 34,000 | 4,235 |
| 2025-01-10 | 4,265 | 4,300 | 4,250 | 4,295 | 36,100 | 4,295 |
| 2025-01-09 | 4,320 | 4,325 | 4,255 | 4,265 | 31,300 | 4,265 |
| 2025-01-08 | 4,375 | 4,400 | 4,365 | 4,365 | 25,700 | 4,365 |
| 2025-01-07 | 4,420 | 4,425 | 4,365 | 4,385 | 29,000 | 4,385 |
| 2025-01-06 | 4,395 | 4,430 | 4,380 | 4,395 | 56,400 | 4,395 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株