5602 (株)栗本鐵工所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,6461,6561,6331,6465,4001,646
2021-10-211,6651,6651,6421,6466,7001,646
2021-10-201,6781,6781,6501,6566,4001,656
2021-10-191,6711,6781,6481,6787,8001,678
2021-10-181,6601,6751,6601,6728,7001,672
2021-10-151,6421,6611,6351,66010,3001,660
2021-10-141,6441,6461,6221,62214,1001,622
2021-10-131,6551,6551,6381,64811,4001,648
2021-10-121,6691,6731,6571,6579,8001,657
2021-10-111,6681,6771,6621,67714,7001,677
2021-10-081,6731,6811,6491,64920,4001,649
2021-10-071,6381,6651,6381,64813,3001,648
2021-10-061,6461,6501,6271,64015,6001,640
2021-10-051,6341,6481,6231,62315,2001,623
2021-10-041,6591,6601,6321,63414,0001,634
2021-10-011,6411,6581,6381,64525,5001,645
2021-09-301,6751,6751,6411,64112,3001,641
2021-09-291,6651,6691,6531,66725,8001,667
2021-09-281,7191,7191,6931,70619,0001,706
2021-09-271,7301,7301,7051,70712,2001,707
2021-09-241,7081,7161,7021,71015,9001,710
2021-09-221,6841,7061,6841,69114,9001,691
2021-09-211,6761,6981,6761,69117,9001,691
2021-09-171,7051,7241,7001,71324,0001,713
2021-09-161,7161,7161,6891,71214,4001,712
2021-09-151,7291,7351,7021,70224,4001,702
2021-09-141,7301,7591,7261,75528,7001,755
2021-09-131,7381,7391,7131,71723,0001,717
2021-09-101,7191,7341,7171,73421,3001,734
2021-09-091,6991,7191,6991,71925,0001,719
2021-09-081,6761,7091,6761,70737,8001,707
2021-09-071,6751,6881,6621,66825,9001,668
2021-09-061,6601,6621,6421,65611,9001,656
2021-09-031,6341,6591,6311,65017,2001,650
2021-09-021,6611,6611,6331,63416,6001,634
2021-09-011,6521,6611,6361,66115,5001,661
2021-08-311,6581,6701,6471,64915,2001,649
2021-08-301,6441,6591,6401,65417,5001,654
2021-08-271,5971,6371,5971,63712,5001,637
2021-08-261,6101,6101,5951,5978,2001,597
2021-08-251,5991,6101,5931,5989,4001,598
2021-08-241,6021,6131,5941,59424,5001,594
2021-08-231,6041,6131,5971,59714,5001,597
2021-08-201,6131,6221,6011,60420,2001,604
2021-08-191,6061,6201,6031,60717,7001,607
2021-08-181,6181,6221,6061,60720,3001,607
2021-08-171,6181,6271,6161,6205,8001,620
2021-08-161,6481,6481,6131,62424,5001,624
2021-08-131,6401,6541,6341,63612,3001,636
2021-08-121,6211,6431,6181,64317,8001,643
2021-08-111,6151,6321,6081,62116,3001,621
2021-08-101,6181,6211,5951,59746,6001,597
2021-08-061,6451,6461,6331,63820,7001,638
2021-08-051,6521,6531,6391,64323,7001,643
2021-08-041,6631,6671,6511,65214,6001,652
2021-08-031,6801,6821,6631,6636,9001,663
2021-08-021,6851,6871,6661,66717,7001,667
2021-07-301,6631,6811,6631,6719,6001,671
2021-07-291,6621,6801,6591,68015,3001,680
2021-07-281,6681,6731,6561,6566,2001,656
2021-07-271,6801,6801,6631,67015,1001,670
2021-07-261,6681,6691,6571,6679,3001,667
2021-07-211,6491,6561,6471,6486,9001,648
2021-07-201,6511,6561,6451,64521,2001,645
2021-07-191,6581,6701,6501,66023,1001,660
2021-07-161,6581,6731,6581,6637,5001,663
2021-07-151,6801,6801,6571,65713,1001,657
2021-07-141,6891,6941,6781,68011,2001,680
2021-07-131,6891,6901,6781,69018,4001,690
2021-07-121,6871,6901,6751,69018,5001,690
2021-07-091,6521,6721,6471,66432,9001,664
2021-07-081,6711,6821,6581,65819,0001,658
2021-07-071,6751,6801,6661,66616,5001,666
2021-07-061,6601,6791,6601,67410,1001,674
2021-07-051,6901,6901,6631,66314,5001,663
2021-07-021,6711,6861,6621,68614,3001,686
2021-07-011,6601,6681,6551,65613,0001,656
2021-06-301,6841,6841,6521,65218,5001,652
2021-06-291,7071,7071,6711,67624,4001,676
2021-06-281,6741,6941,6661,69416,5001,694
2021-06-251,6521,6591,6521,6568,6001,656
2021-06-241,6601,6621,6461,65010,7001,650
2021-06-231,6521,6611,6461,6515,1001,651
2021-06-221,6671,6671,6491,66215,3001,662
2021-06-211,6511,6551,6371,63725,3001,637
2021-06-181,6941,6941,6521,65229,2001,652
2021-06-171,6681,6811,6681,67312,3001,673
2021-06-161,6731,6831,6711,6788,7001,678
2021-06-151,6771,6771,6661,67514,1001,675
2021-06-141,6831,6831,6701,67213,8001,672
2021-06-111,6901,6911,6791,68223,2001,682
2021-06-101,6991,7021,6911,69417,0001,694
2021-06-091,7111,7241,6951,69817,3001,698
2021-06-081,7001,7171,7001,71717,4001,717
2021-06-071,7111,7141,7001,70012,2001,700
2021-06-041,7141,7321,7141,71921,3001,719
2021-06-031,7081,7201,7061,71615,3001,716
2021-06-021,7031,7141,6971,71218,3001,712
2021-06-011,6861,7051,6831,70520,1001,705
2021-05-311,7001,7051,6831,68618,3001,686
2021-05-281,6701,7061,6701,70020,1001,700
2021-05-271,6851,6931,6561,65633,2001,656
2021-05-261,6931,6951,6801,68618,5001,686
2021-05-251,7121,7151,6901,69022,4001,690
2021-05-241,7131,7211,7041,70912,6001,709
2021-05-211,7021,7241,6911,70625,1001,706
2021-05-201,7061,7201,7001,70111,4001,701
2021-05-191,7001,7161,7001,70715,2001,707
2021-05-181,7111,7291,7111,72311,6001,723
2021-05-171,7361,7471,7021,70324,1001,703
2021-05-141,7291,7411,6701,72350,4001,723
2021-05-131,6911,7451,6881,69058,5001,690
2021-05-121,7261,7261,6901,70132,8001,701
2021-05-111,7501,7641,7261,72820,9001,728
2021-05-101,7361,7681,7361,75033,3001,750
2021-05-071,7221,7471,7221,72839,7001,728
2021-05-061,7021,7391,7021,72526,6001,725
2021-04-301,7001,7111,6971,69713,3001,697
2021-04-281,7171,7191,6981,69836,9001,698
2021-04-271,7311,7351,7111,72122,3001,721
2021-04-261,7301,7351,7151,72025,1001,720
2021-04-231,7111,7401,7071,71517,1001,715
2021-04-221,7241,7281,7111,71511,3001,715
2021-04-211,7191,7201,7021,70835,2001,708
2021-04-201,7501,7551,7261,72615,6001,726
2021-04-191,7561,7691,7551,76321,0001,763
2021-04-161,7741,7741,7521,7549,7001,754
2021-04-151,7391,7721,7391,7668,7001,766
2021-04-141,7511,7521,7251,73928,4001,739
2021-04-131,7741,7741,7541,75411,3001,754
2021-04-121,7821,7821,7531,76210,1001,762
2021-04-091,7711,7831,7551,76214,6001,762
2021-04-081,7881,7891,7561,76633,4001,766
2021-04-071,7501,7931,7501,79326,3001,793
2021-04-061,7701,7741,7321,75031,9001,750
2021-04-051,7571,7721,7411,76231,6001,762
2021-04-021,7771,7771,7411,75518,6001,755
2021-04-011,7801,7801,7501,75434,7001,754
2021-03-311,7901,7911,7511,75153,7001,751
2021-03-301,8451,8451,7891,80637,3001,806
2021-03-291,8531,8751,8191,84958,1001,849
2021-03-261,8451,8471,8241,84525,0001,845
2021-03-251,8061,8451,8061,82632,9001,826
2021-03-241,8321,8321,7841,80662,2001,806
2021-03-231,8971,8971,8571,86231,7001,862
2021-03-221,8911,9001,8751,88550,8001,885
2021-03-191,8851,8951,8721,89158,1001,891
2021-03-181,9091,9101,8831,90245,8001,902
2021-03-171,9151,9161,8881,90928,2001,909
2021-03-161,9001,9111,8751,89857,8001,898
2021-03-151,8481,9181,8331,916127,5001,916
2021-03-121,7841,7841,7481,78068,2001,780
2021-03-111,7801,7831,7601,76637,4001,766
2021-03-101,7581,7931,7431,77552,4001,775
2021-03-091,7371,7591,7301,75645,0001,756
2021-03-081,7521,7521,7271,73431,5001,734
2021-03-051,7211,7381,7121,73535,0001,735
2021-03-041,7351,7391,7131,73526,0001,735
2021-03-031,7311,7481,7301,74440,5001,744
2021-03-021,7591,7601,7291,74824,7001,748
2021-03-011,7251,7501,7011,74532,0001,745
2021-02-261,7311,7401,7051,70543,9001,705
2021-02-251,7691,7691,7401,74027,4001,740
2021-02-241,7641,7651,7371,73734,3001,737
2021-02-221,7701,7761,7501,76535,2001,765
2021-02-191,7771,7861,7391,76163,9001,761
2021-02-181,8081,8251,7821,794102,8001,794
2021-02-171,7411,7741,7391,76856,1001,768
2021-02-161,7421,7491,7221,73267,2001,732
2021-02-151,7671,7671,7331,74130,4001,741
2021-02-121,7591,7591,7401,74718,2001,747
2021-02-101,7581,7671,7431,75225,7001,752
2021-02-091,7701,7751,7401,75536,4001,755
2021-02-081,7741,7921,7551,77462,0001,774
2021-02-051,7551,7631,7401,75630,9001,756
2021-02-041,7221,7531,7221,74626,7001,746
2021-02-031,7361,7651,7121,72161,7001,721
2021-02-021,6891,7361,6791,73153,3001,731
2021-02-011,6621,6901,6601,67553,9001,675
2021-01-291,6561,6591,6371,65246,6001,652
2021-01-281,6501,6721,6401,65276,3001,652
2021-01-271,6451,6651,6341,66128,8001,661
2021-01-261,6751,6751,6431,64339,4001,643
2021-01-251,6571,6781,6541,67228,9001,672
2021-01-221,6281,6581,6281,65231,8001,652
2021-01-211,6251,6431,6211,64119,6001,641
2021-01-201,6351,6391,6091,62342,1001,623
2021-01-191,6801,6801,6401,64021,0001,640
2021-01-181,6301,6621,6251,65520,6001,655
2021-01-151,6731,6741,6431,65129,7001,651
2021-01-141,6851,6971,6671,67128,4001,671
2021-01-131,7111,7261,6971,70229,6001,702
2021-01-121,6911,7161,6711,71156,7001,711
2021-01-081,6701,7101,6661,68088,9001,680
2021-01-071,6601,6801,6601,67630,5001,676
2021-01-061,6351,6761,6241,65238,5001,652
2021-01-051,5871,6451,5771,63586,6001,635
2021-01-041,6041,6091,5831,60155,2001,601

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