5602 (株)栗本鐵工所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,8101,8101,7861,78812,4001,788
2022-11-251,8021,8091,7921,80710,3001,807
2022-11-241,8001,8081,7891,80818,9001,808
2022-11-221,7781,7981,7771,79815,6001,798
2022-11-211,7561,7791,7561,77013,9001,770
2022-11-181,7771,7791,7551,7579,8001,757
2022-11-171,7431,7741,7431,76814,2001,768
2022-11-161,7671,7671,7371,75420,3001,754
2022-11-151,7501,7671,7301,76729,2001,767
2022-11-141,7721,7751,7481,75017,2001,750
2022-11-111,8151,8151,7671,78226,5001,782
2022-11-101,7761,8191,7711,80437,0001,804
2022-11-091,7691,8101,7651,80451,7001,804
2022-11-081,7401,7701,7131,77047,9001,770
2022-11-071,6821,7521,6771,747118,4001,747
2022-11-041,6461,6891,6431,67291,4001,672
2022-11-021,6241,6541,6241,64530,8001,645
2022-11-011,6261,6351,6181,62722,5001,627
2022-10-311,6101,6241,6101,62413,5001,624
2022-10-281,6141,6231,6081,60953,6001,609
2022-10-271,6301,6301,6111,62211,7001,622
2022-10-261,6291,6331,6241,6309,9001,630
2022-10-251,6161,6281,6141,62415,4001,624
2022-10-241,6181,6211,6101,6169,5001,616
2022-10-211,6261,6261,6151,6156,5001,615
2022-10-201,6161,6311,6161,6269,1001,626
2022-10-191,6201,6241,6141,62211,6001,622
2022-10-181,6251,6301,6161,6257,7001,625
2022-10-171,6251,6301,6231,62318,5001,623
2022-10-141,6211,6291,6101,62525,2001,625
2022-10-131,6091,6221,6081,61714,6001,617
2022-10-121,6131,6171,5881,60118,1001,601
2022-10-111,6291,6291,5971,60238,7001,602
2022-10-071,6261,6301,6191,61911,2001,619
2022-10-061,6241,6311,6221,62716,1001,627
2022-10-051,6321,6321,6151,61511,0001,615
2022-10-041,6261,6281,6161,61817,9001,618
2022-10-031,6051,6141,6001,61026,9001,610
2022-09-301,6101,6171,5991,60520,6001,605
2022-09-291,6101,6181,5971,61323,3001,613
2022-09-281,6131,6151,5871,61517,6001,615
2022-09-271,6151,6151,5961,60517,2001,605
2022-09-261,6151,6151,6001,60434,2001,604
2022-09-221,6191,6211,6111,61720,9001,617
2022-09-211,6301,6331,6231,6248,0001,624
2022-09-201,6181,6331,6181,62412,8001,624
2022-09-161,6321,6321,6191,62015,1001,620
2022-09-151,6261,6331,6231,62511,4001,625
2022-09-141,6311,6361,6261,62611,9001,626
2022-09-131,6451,6551,6451,6475,6001,647
2022-09-121,6361,6451,6361,6456,0001,645
2022-09-091,6301,6361,6281,63014,8001,630
2022-09-081,6351,6361,6281,63610,1001,636
2022-09-071,6331,6361,6251,62516,9001,625
2022-09-061,6301,6501,6301,64010,4001,640
2022-09-051,6251,6331,6251,6308,8001,630
2022-09-021,6461,6461,6241,63811,1001,638
2022-09-011,6521,6531,6281,62822,0001,628
2022-08-311,6591,6661,6521,6523,4001,652
2022-08-301,6521,6681,6521,6682,1001,668
2022-08-291,6601,6601,6521,6529,6001,652
2022-08-261,6651,6681,6561,6606,7001,660
2022-08-251,6501,6591,6491,6534,1001,653
2022-08-241,6651,6671,6501,65012,8001,650
2022-08-231,6741,6741,6651,6653,7001,665
2022-08-221,6701,6791,6701,6747,5001,674
2022-08-191,6621,6681,6611,6614,3001,661
2022-08-181,6681,6681,6571,6616,7001,661
2022-08-171,6731,6791,6621,66218,9001,662
2022-08-161,6771,6831,6721,6737,5001,673
2022-08-151,6871,6871,6711,6764,0001,676
2022-08-121,6691,6821,6691,68111,2001,681
2022-08-101,6551,6681,6481,66410,2001,664
2022-08-091,6931,6931,6601,6607,8001,660
2022-08-081,6881,6951,6791,69120,2001,691
2022-08-051,6501,6721,6491,67010,0001,670
2022-08-041,6581,6581,6421,6428,2001,642
2022-08-031,6541,6621,6451,6585,3001,658
2022-08-021,6801,6801,6551,6565,8001,656
2022-08-011,6731,6861,6621,6847,3001,684
2022-07-291,6771,6771,6561,6606,3001,660
2022-07-281,6721,6881,6591,67613,3001,676
2022-07-271,6961,6961,6701,6726,7001,672
2022-07-261,6811,6961,6751,69610,8001,696
2022-07-251,6821,6831,6681,6685,4001,668
2022-07-221,6741,6851,6691,68217,2001,682
2022-07-211,6681,6881,6671,68212,6001,682
2022-07-201,6571,6711,6571,6689,3001,668
2022-07-191,6531,6531,6401,6426,9001,642
2022-07-151,6401,6481,6351,6393,0001,639
2022-07-141,6511,6591,6401,6406,3001,640
2022-07-131,6621,6701,6611,6702,9001,670
2022-07-121,6781,6871,6571,6579,7001,657
2022-07-111,6701,6971,6631,69628,5001,696
2022-07-081,6401,6681,6401,64115,9001,641
2022-07-071,6481,6481,6311,6397,4001,639
2022-07-061,6631,6661,6461,6467,5001,646
2022-07-051,6581,6811,6581,67220,2001,672
2022-07-041,6701,6711,6501,67017,9001,670
2022-07-011,6521,6591,6301,64818,6001,648
2022-06-301,6381,6521,6291,64924,6001,649
2022-06-291,6291,6311,6101,61015,9001,610
2022-06-281,6341,6341,6141,6276,3001,627
2022-06-271,6411,6491,6251,6417,9001,641
2022-06-241,6041,6151,6021,6154,0001,615
2022-06-231,6201,6201,5971,6103,8001,610
2022-06-221,6241,6351,6191,6205,8001,620
2022-06-211,6271,6271,6011,6205,9001,620
2022-06-201,6401,6401,6011,60711,4001,607
2022-06-171,6201,6431,6181,63012,3001,630
2022-06-161,6171,6441,6171,6239,4001,623
2022-06-151,6301,6331,6171,61718,6001,617
2022-06-141,6301,6401,6291,63020,6001,630
2022-06-131,6301,6411,6301,63310,9001,633
2022-06-101,6431,6451,6351,63513,2001,635
2022-06-091,6741,6781,6591,65915,4001,659
2022-06-081,6561,6721,6481,67211,5001,672
2022-06-071,6521,6561,6441,6457,2001,645
2022-06-061,6351,6541,6351,65412,3001,654
2022-06-031,6591,6591,6361,64012,3001,640
2022-06-021,6381,6591,6301,65917,1001,659
2022-06-011,6181,6371,6121,63210,1001,632
2022-05-311,6131,6311,6061,6319,1001,631
2022-05-301,6331,6401,6081,60826,3001,608
2022-05-271,6191,6251,6031,6258,9001,625
2022-05-261,6141,6151,6011,6137,6001,613
2022-05-251,6001,6101,5881,60010,3001,600
2022-05-241,6111,6111,6011,6078,5001,607
2022-05-231,6001,6131,6001,61213,2001,612
2022-05-201,6011,6111,6001,61016,5001,610
2022-05-191,5861,6131,5851,60711,0001,607
2022-05-181,6111,6131,6001,61311,8001,613
2022-05-171,6151,6171,5881,6019,1001,601
2022-05-161,6091,6161,5981,61514,7001,615
2022-05-131,5811,6091,5801,60911,4001,609
2022-05-121,5821,5871,5771,5819,1001,581
2022-05-111,5931,5931,5811,5823,3001,582
2022-05-101,5801,6011,5741,5928,0001,592
2022-05-091,5981,6001,5821,5827,1001,582
2022-05-061,6011,6071,5951,5986,8001,598
2022-05-021,5811,6041,5811,60011,9001,600
2022-04-281,5741,5991,5721,59913,3001,599
2022-04-271,5841,5841,5701,57027,4001,570
2022-04-261,5961,5961,5811,58810,7001,588
2022-04-251,5761,5941,5761,58113,6001,581
2022-04-221,5881,5991,5741,5958,2001,595
2022-04-211,5871,5911,5811,5915,9001,591
2022-04-201,5691,5851,5651,5859,2001,585
2022-04-191,5741,5781,5631,56914,9001,569
2022-04-181,5651,5751,5601,56918,5001,569
2022-04-151,5661,5741,5651,5703,9001,570
2022-04-141,5791,5801,5701,5804,6001,580
2022-04-131,5661,5771,5651,57718,2001,577
2022-04-121,5651,5731,5611,57017,7001,570
2022-04-111,5741,5761,5641,57114,7001,571
2022-04-081,5691,5801,5611,57519,5001,575
2022-04-071,5661,5791,5591,57723,3001,577
2022-04-061,5661,5781,5611,57818,8001,578
2022-04-051,5771,5771,5601,57210,9001,572
2022-04-041,5671,5761,5641,5666,0001,566
2022-04-011,5691,5701,5511,5618,3001,561
2022-03-311,5701,5821,5561,57022,5001,570
2022-03-301,5701,5801,5481,57628,7001,576
2022-03-291,5701,5941,5631,59430,0001,594
2022-03-281,5511,5671,5421,56231,3001,562
2022-03-251,5571,5681,5441,55217,1001,552
2022-03-241,5631,5631,5381,56217,0001,562
2022-03-231,5501,5631,5381,56317,5001,563
2022-03-221,5501,5561,5331,54021,7001,540
2022-03-181,5151,5501,5101,55023,8001,550
2022-03-171,5121,5251,5111,52510,3001,525
2022-03-161,5151,5211,5051,50915,5001,509
2022-03-151,5281,5281,5071,51111,6001,511
2022-03-141,5301,5391,5091,52113,2001,521
2022-03-111,5151,5371,5111,51122,2001,511
2022-03-101,5031,5371,4951,53719,8001,537
2022-03-091,4821,5111,4721,47313,8001,473
2022-03-081,4821,4881,4581,47422,5001,474
2022-03-071,5011,5041,4811,48212,3001,482
2022-03-041,5131,5201,4961,50112,4001,501
2022-03-031,4891,5231,4891,51213,8001,512
2022-03-021,5001,5031,4771,48425,6001,484
2022-03-011,5261,5321,5021,50818,0001,508
2022-02-281,5271,5271,5101,51521,9001,515
2022-02-251,5161,5211,5001,51015,9001,510
2022-02-241,5291,5291,5051,52416,6001,524
2022-02-221,5291,5331,5181,53312,4001,533
2022-02-211,5471,5471,5361,5397,2001,539
2022-02-181,5301,5581,5301,5477,8001,547
2022-02-171,5721,5721,5441,54711,2001,547
2022-02-161,5751,5811,5631,5647,4001,564
2022-02-151,5791,5891,5721,57512,1001,575
2022-02-141,5681,5801,5591,57810,1001,578
2022-02-101,5701,5701,5551,56811,4001,568
2022-02-091,5631,5691,5481,5589,7001,558
2022-02-081,5851,6001,5531,55314,3001,553
2022-02-071,5661,5801,5601,5609,0001,560
2022-02-041,5531,5801,5531,5716,9001,571
2022-02-031,5741,5741,5581,5607,6001,560
2022-02-021,5441,5751,5441,57511,5001,575
2022-02-011,5591,5611,5421,5447,1001,544
2022-01-311,5351,5591,5291,5599,6001,559
2022-01-281,5081,5261,5081,52610,7001,526
2022-01-271,5401,5411,5061,50618,2001,506
2022-01-261,5491,5601,5301,53110,3001,531
2022-01-251,5431,5491,5311,54112,6001,541
2022-01-241,5551,5571,5421,5435,9001,543
2022-01-211,5401,5571,5371,55513,3001,555
2022-01-201,5601,5761,5401,54012,2001,540
2022-01-191,5781,5781,5501,55018,7001,550
2022-01-181,5911,5911,5611,57814,7001,578
2022-01-171,6031,6101,5691,58111,2001,581
2022-01-141,6101,6101,5761,60315,7001,603
2022-01-131,5901,6231,5801,60722,6001,607
2022-01-121,5801,5981,5671,59012,3001,590
2022-01-111,5711,5851,5511,58511,0001,585
2022-01-071,5791,5801,5541,56410,8001,564
2022-01-061,5781,5901,5731,57811,8001,578
2022-01-051,5881,5891,5681,58613,9001,586
2022-01-041,5891,5941,5701,58013,3001,580

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