5602 (株)栗本鐵工所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,750 | 4,750 | 4,635 | 4,695 | 44,100 | 4,695 |
| 2024-07-25 | 4,760 | 4,830 | 4,730 | 4,745 | 38,700 | 4,745 |
| 2024-07-24 | 4,905 | 4,960 | 4,800 | 4,825 | 29,700 | 4,825 |
| 2024-07-23 | 4,885 | 5,010 | 4,885 | 4,905 | 40,400 | 4,905 |
| 2024-07-22 | 4,985 | 4,985 | 4,850 | 4,850 | 57,300 | 4,850 |
| 2024-07-19 | 4,935 | 5,040 | 4,885 | 5,030 | 29,300 | 5,030 |
| 2024-07-18 | 4,950 | 5,070 | 4,900 | 4,935 | 41,100 | 4,935 |
| 2024-07-17 | 5,100 | 5,180 | 4,995 | 4,995 | 38,800 | 4,995 |
| 2024-07-16 | 4,980 | 5,120 | 4,945 | 5,040 | 63,500 | 5,040 |
| 2024-07-12 | 4,780 | 5,000 | 4,780 | 4,840 | 54,400 | 4,840 |
| 2024-07-11 | 4,830 | 4,865 | 4,745 | 4,765 | 31,900 | 4,765 |
| 2024-07-10 | 4,920 | 4,920 | 4,705 | 4,770 | 59,500 | 4,770 |
| 2024-07-09 | 5,000 | 5,050 | 4,800 | 4,915 | 151,300 | 4,915 |
| 2024-07-08 | 5,070 | 5,260 | 4,860 | 4,930 | 314,400 | 4,930 |
| 2024-07-05 | 4,665 | 4,690 | 4,570 | 4,575 | 27,000 | 4,575 |
| 2024-07-04 | 4,740 | 4,750 | 4,660 | 4,660 | 19,800 | 4,660 |
| 2024-07-03 | 4,745 | 4,745 | 4,690 | 4,700 | 20,400 | 4,700 |
| 2024-07-02 | 4,760 | 4,800 | 4,760 | 4,780 | 19,000 | 4,780 |
| 2024-07-01 | 4,750 | 4,785 | 4,715 | 4,760 | 19,500 | 4,760 |
| 2024-06-28 | 4,800 | 4,800 | 4,655 | 4,685 | 30,200 | 4,685 |
| 2024-06-27 | 4,755 | 4,810 | 4,730 | 4,760 | 18,500 | 4,760 |
| 2024-06-26 | 4,800 | 4,800 | 4,700 | 4,730 | 20,900 | 4,730 |
| 2024-06-25 | 4,695 | 4,805 | 4,690 | 4,780 | 21,700 | 4,780 |
| 2024-06-24 | 4,640 | 4,700 | 4,630 | 4,695 | 21,200 | 4,695 |
| 2024-06-21 | 4,750 | 4,770 | 4,610 | 4,615 | 57,600 | 4,615 |
| 2024-06-20 | 4,845 | 4,860 | 4,730 | 4,750 | 33,100 | 4,750 |
| 2024-06-19 | 4,650 | 4,850 | 4,645 | 4,835 | 33,600 | 4,835 |
| 2024-06-18 | 4,670 | 4,695 | 4,620 | 4,645 | 25,400 | 4,645 |
| 2024-06-17 | 4,610 | 4,675 | 4,555 | 4,655 | 43,600 | 4,655 |
| 2024-06-14 | 4,555 | 4,730 | 4,555 | 4,635 | 59,900 | 4,635 |
| 2024-06-13 | 4,730 | 4,755 | 4,530 | 4,555 | 35,900 | 4,555 |
| 2024-06-12 | 4,655 | 4,740 | 4,640 | 4,700 | 27,300 | 4,700 |
| 2024-06-11 | 4,760 | 4,770 | 4,640 | 4,675 | 24,200 | 4,675 |
| 2024-06-10 | 4,760 | 4,785 | 4,670 | 4,750 | 29,300 | 4,750 |
| 2024-06-07 | 4,930 | 4,955 | 4,710 | 4,780 | 34,000 | 4,780 |
| 2024-06-06 | 4,900 | 4,940 | 4,880 | 4,890 | 22,000 | 4,890 |
| 2024-06-05 | 5,030 | 5,030 | 4,855 | 4,870 | 43,800 | 4,870 |
| 2024-06-04 | 5,100 | 5,170 | 5,030 | 5,070 | 32,200 | 5,070 |
| 2024-06-03 | 5,030 | 5,150 | 4,995 | 5,010 | 57,400 | 5,010 |
| 2024-05-31 | 4,880 | 5,000 | 4,865 | 5,000 | 27,500 | 5,000 |
| 2024-05-30 | 4,800 | 4,950 | 4,765 | 4,875 | 29,300 | 4,875 |
| 2024-05-29 | 4,770 | 4,845 | 4,770 | 4,810 | 30,800 | 4,810 |
| 2024-05-28 | 4,825 | 4,870 | 4,730 | 4,770 | 24,900 | 4,770 |
| 2024-05-27 | 4,780 | 4,820 | 4,745 | 4,820 | 21,200 | 4,820 |
| 2024-05-24 | 4,580 | 4,735 | 4,575 | 4,730 | 26,000 | 4,730 |
| 2024-05-23 | 4,630 | 4,670 | 4,530 | 4,670 | 24,100 | 4,670 |
| 2024-05-22 | 4,700 | 4,745 | 4,560 | 4,610 | 54,300 | 4,610 |
| 2024-05-21 | 4,690 | 4,740 | 4,625 | 4,645 | 43,200 | 4,645 |
| 2024-05-20 | 4,470 | 4,710 | 4,460 | 4,700 | 61,500 | 4,700 |
| 2024-05-17 | 4,350 | 4,475 | 4,340 | 4,475 | 60,700 | 4,475 |
| 2024-05-16 | 4,505 | 4,545 | 4,310 | 4,375 | 67,800 | 4,375 |
| 2024-05-15 | 4,330 | 4,630 | 4,260 | 4,575 | 137,700 | 4,575 |
| 2024-05-14 | 4,305 | 4,475 | 4,005 | 4,190 | 243,100 | 4,190 |
| 2024-05-13 | 4,360 | 4,370 | 4,225 | 4,330 | 46,400 | 4,330 |
| 2024-05-10 | 4,330 | 4,380 | 4,300 | 4,380 | 20,600 | 4,380 |
| 2024-05-09 | 4,315 | 4,365 | 4,300 | 4,330 | 13,700 | 4,330 |
| 2024-05-08 | 4,355 | 4,365 | 4,315 | 4,340 | 16,700 | 4,340 |
| 2024-05-07 | 4,415 | 4,415 | 4,280 | 4,340 | 29,700 | 4,340 |
| 2024-05-02 | 4,385 | 4,430 | 4,345 | 4,375 | 33,200 | 4,375 |
| 2024-05-01 | 4,205 | 4,450 | 4,200 | 4,395 | 50,800 | 4,395 |
| 2024-04-30 | 4,230 | 4,230 | 4,120 | 4,205 | 25,800 | 4,205 |
| 2024-04-26 | 4,275 | 4,290 | 4,175 | 4,190 | 31,200 | 4,190 |
| 2024-04-25 | 4,360 | 4,375 | 4,240 | 4,275 | 29,900 | 4,275 |
| 2024-04-24 | 4,290 | 4,370 | 4,285 | 4,335 | 35,300 | 4,335 |
| 2024-04-23 | 4,270 | 4,345 | 4,245 | 4,270 | 50,200 | 4,270 |
| 2024-04-22 | 4,110 | 4,250 | 4,110 | 4,225 | 39,800 | 4,225 |
| 2024-04-19 | 4,120 | 4,145 | 3,980 | 4,090 | 41,500 | 4,090 |
| 2024-04-18 | 4,055 | 4,185 | 4,050 | 4,150 | 39,600 | 4,150 |
| 2024-04-17 | 4,125 | 4,125 | 3,980 | 4,030 | 26,000 | 4,030 |
| 2024-04-16 | 4,090 | 4,185 | 4,060 | 4,140 | 30,000 | 4,140 |
| 2024-04-15 | 4,035 | 4,120 | 4,030 | 4,120 | 17,600 | 4,120 |
| 2024-04-12 | 4,100 | 4,100 | 4,045 | 4,050 | 19,700 | 4,050 |
| 2024-04-11 | 4,075 | 4,110 | 4,065 | 4,085 | 25,700 | 4,085 |
| 2024-04-10 | 4,030 | 4,145 | 4,030 | 4,140 | 17,000 | 4,140 |
| 2024-04-09 | 3,990 | 4,045 | 3,990 | 4,040 | 22,700 | 4,040 |
| 2024-04-08 | 3,950 | 3,995 | 3,925 | 3,970 | 12,500 | 3,970 |
| 2024-04-05 | 3,955 | 3,990 | 3,910 | 3,930 | 24,000 | 3,930 |
| 2024-04-04 | 4,045 | 4,045 | 3,990 | 4,025 | 37,100 | 4,025 |
| 2024-04-03 | 3,895 | 4,010 | 3,895 | 3,980 | 31,700 | 3,980 |
| 2024-04-02 | 3,990 | 4,010 | 3,935 | 3,935 | 23,000 | 3,935 |
| 2024-04-01 | 4,030 | 4,045 | 3,915 | 3,975 | 61,200 | 3,975 |
| 2024-03-29 | 4,015 | 4,090 | 3,990 | 4,065 | 33,000 | 4,065 |
| 2024-03-28 | 3,915 | 3,970 | 3,905 | 3,945 | 31,700 | 3,945 |
| 2024-03-27 | 3,895 | 4,015 | 3,890 | 3,985 | 48,700 | 3,985 |
| 2024-03-26 | 3,825 | 3,875 | 3,800 | 3,865 | 19,300 | 3,865 |
| 2024-03-25 | 3,830 | 3,885 | 3,805 | 3,810 | 24,600 | 3,810 |
| 2024-03-22 | 3,865 | 3,895 | 3,810 | 3,830 | 26,100 | 3,830 |
| 2024-03-21 | 3,780 | 3,875 | 3,735 | 3,855 | 29,000 | 3,855 |
| 2024-03-19 | 3,730 | 3,790 | 3,730 | 3,785 | 26,400 | 3,785 |
| 2024-03-18 | 3,790 | 3,790 | 3,700 | 3,750 | 33,200 | 3,750 |
| 2024-03-15 | 3,670 | 3,800 | 3,670 | 3,800 | 69,300 | 3,800 |
| 2024-03-14 | 3,725 | 3,770 | 3,690 | 3,740 | 30,800 | 3,740 |
| 2024-03-13 | 3,795 | 3,795 | 3,640 | 3,660 | 29,900 | 3,660 |
| 2024-03-12 | 3,695 | 3,800 | 3,695 | 3,740 | 29,200 | 3,740 |
| 2024-03-11 | 3,760 | 3,820 | 3,655 | 3,715 | 54,200 | 3,715 |
| 2024-03-08 | 3,690 | 3,885 | 3,690 | 3,865 | 76,300 | 3,865 |
| 2024-03-07 | 3,770 | 3,770 | 3,630 | 3,655 | 38,000 | 3,655 |
| 2024-03-06 | 3,570 | 3,770 | 3,570 | 3,700 | 79,600 | 3,700 |
| 2024-03-05 | 3,395 | 3,540 | 3,390 | 3,540 | 54,900 | 3,540 |
| 2024-03-04 | 3,430 | 3,460 | 3,370 | 3,400 | 34,900 | 3,400 |
| 2024-03-01 | 3,345 | 3,375 | 3,305 | 3,360 | 23,700 | 3,360 |
| 2024-02-29 | 3,325 | 3,355 | 3,295 | 3,315 | 23,900 | 3,315 |
| 2024-02-28 | 3,390 | 3,415 | 3,370 | 3,370 | 18,300 | 3,370 |
| 2024-02-27 | 3,415 | 3,430 | 3,385 | 3,390 | 24,500 | 3,390 |
| 2024-02-26 | 3,360 | 3,480 | 3,360 | 3,415 | 55,500 | 3,415 |
| 2024-02-22 | 3,285 | 3,295 | 3,270 | 3,290 | 28,300 | 3,290 |
| 2024-02-21 | 3,340 | 3,340 | 3,265 | 3,265 | 31,400 | 3,265 |
| 2024-02-20 | 3,310 | 3,385 | 3,280 | 3,340 | 77,500 | 3,340 |
| 2024-02-19 | 3,260 | 3,300 | 3,210 | 3,300 | 41,400 | 3,300 |
| 2024-02-16 | 3,290 | 3,310 | 3,255 | 3,255 | 36,900 | 3,255 |
| 2024-02-15 | 3,320 | 3,380 | 3,260 | 3,310 | 55,900 | 3,310 |
| 2024-02-14 | 3,455 | 3,455 | 3,290 | 3,300 | 50,900 | 3,300 |
| 2024-02-13 | 3,470 | 3,525 | 3,460 | 3,460 | 62,500 | 3,460 |
| 2024-02-09 | 3,590 | 3,645 | 3,485 | 3,485 | 100,400 | 3,485 |
| 2024-02-08 | 3,690 | 3,700 | 3,620 | 3,660 | 49,600 | 3,660 |
| 2024-02-07 | 3,600 | 3,680 | 3,600 | 3,670 | 40,600 | 3,670 |
| 2024-02-06 | 3,615 | 3,645 | 3,605 | 3,610 | 21,700 | 3,610 |
| 2024-02-05 | 3,610 | 3,625 | 3,560 | 3,615 | 27,200 | 3,615 |
| 2024-02-02 | 3,610 | 3,630 | 3,555 | 3,585 | 29,700 | 3,585 |
| 2024-02-01 | 3,615 | 3,655 | 3,605 | 3,625 | 19,300 | 3,625 |
| 2024-01-31 | 3,555 | 3,625 | 3,555 | 3,620 | 29,600 | 3,620 |
| 2024-01-30 | 3,590 | 3,605 | 3,565 | 3,575 | 14,800 | 3,575 |
| 2024-01-29 | 3,540 | 3,615 | 3,540 | 3,590 | 28,400 | 3,590 |
| 2024-01-26 | 3,575 | 3,630 | 3,495 | 3,510 | 71,900 | 3,510 |
| 2024-01-25 | 3,545 | 3,605 | 3,540 | 3,540 | 29,000 | 3,540 |
| 2024-01-24 | 3,545 | 3,575 | 3,515 | 3,545 | 23,500 | 3,545 |
| 2024-01-23 | 3,520 | 3,570 | 3,485 | 3,555 | 33,200 | 3,555 |
| 2024-01-22 | 3,470 | 3,590 | 3,470 | 3,525 | 56,000 | 3,525 |
| 2024-01-19 | 3,350 | 3,410 | 3,335 | 3,410 | 35,100 | 3,410 |
| 2024-01-18 | 3,325 | 3,370 | 3,290 | 3,350 | 17,000 | 3,350 |
| 2024-01-17 | 3,345 | 3,380 | 3,300 | 3,300 | 19,700 | 3,300 |
| 2024-01-16 | 3,380 | 3,380 | 3,325 | 3,355 | 14,100 | 3,355 |
| 2024-01-15 | 3,300 | 3,380 | 3,300 | 3,380 | 23,300 | 3,380 |
| 2024-01-12 | 3,330 | 3,365 | 3,280 | 3,300 | 23,000 | 3,300 |
| 2024-01-11 | 3,325 | 3,365 | 3,315 | 3,325 | 21,500 | 3,325 |
| 2024-01-10 | 3,325 | 3,345 | 3,310 | 3,310 | 20,800 | 3,310 |
| 2024-01-09 | 3,285 | 3,350 | 3,285 | 3,340 | 22,500 | 3,340 |
| 2024-01-05 | 3,210 | 3,270 | 3,200 | 3,270 | 22,100 | 3,270 |
| 2024-01-04 | 3,100 | 3,200 | 3,100 | 3,180 | 23,400 | 3,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
