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
2022-05-191,5861,6131,5851,60711,0001,607
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