5602 (株)栗本鐵工所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,950 | 1,974 | 1,948 | 1,954 | 42,100 | 1,954 |
2023-03-17 | 2,006 | 2,018 | 1,972 | 1,972 | 88,900 | 1,972 |
2023-03-16 | 2,013 | 2,025 | 1,980 | 2,006 | 37,400 | 2,006 |
2023-03-15 | 2,058 | 2,084 | 2,037 | 2,082 | 28,000 | 2,082 |
2023-03-14 | 2,050 | 2,055 | 1,988 | 2,018 | 48,800 | 2,018 |
2023-03-13 | 2,102 | 2,133 | 2,083 | 2,099 | 43,100 | 2,099 |
2023-03-10 | 2,160 | 2,171 | 2,122 | 2,132 | 44,000 | 2,132 |
2023-03-09 | 2,181 | 2,210 | 2,172 | 2,190 | 59,300 | 2,190 |
2023-03-08 | 2,122 | 2,188 | 2,122 | 2,184 | 47,000 | 2,184 |
2023-03-07 | 2,092 | 2,120 | 2,087 | 2,116 | 33,800 | 2,116 |
2023-03-06 | 2,136 | 2,136 | 2,077 | 2,105 | 36,400 | 2,105 |
2023-03-03 | 2,087 | 2,122 | 2,085 | 2,115 | 34,300 | 2,115 |
2023-03-02 | 2,100 | 2,100 | 2,075 | 2,089 | 24,000 | 2,089 |
2023-03-01 | 2,039 | 2,097 | 2,039 | 2,096 | 34,500 | 2,096 |
2023-02-28 | 2,124 | 2,125 | 2,050 | 2,055 | 63,400 | 2,055 |
2023-02-27 | 2,063 | 2,130 | 2,062 | 2,130 | 43,800 | 2,130 |
2023-02-24 | 2,049 | 2,061 | 2,040 | 2,060 | 25,500 | 2,060 |
2023-02-22 | 2,057 | 2,065 | 2,036 | 2,041 | 25,100 | 2,041 |
2023-02-21 | 2,026 | 2,087 | 2,026 | 2,087 | 38,800 | 2,087 |
2023-02-20 | 2,022 | 2,034 | 2,010 | 2,019 | 24,500 | 2,019 |
2023-02-17 | 1,980 | 2,020 | 1,970 | 2,013 | 23,900 | 2,013 |
2023-02-16 | 2,001 | 2,009 | 1,994 | 2,002 | 20,400 | 2,002 |
2023-02-15 | 2,020 | 2,043 | 1,996 | 2,004 | 43,000 | 2,004 |
2023-02-14 | 1,951 | 2,019 | 1,940 | 2,019 | 40,700 | 2,019 |
2023-02-13 | 1,950 | 1,951 | 1,928 | 1,934 | 22,400 | 1,934 |
2023-02-10 | 1,924 | 1,963 | 1,921 | 1,936 | 32,000 | 1,936 |
2023-02-09 | 1,925 | 1,939 | 1,910 | 1,934 | 36,700 | 1,934 |
2023-02-08 | 1,975 | 1,975 | 1,918 | 1,929 | 79,700 | 1,929 |
2023-02-07 | 1,865 | 1,875 | 1,849 | 1,855 | 19,900 | 1,855 |
2023-02-06 | 1,837 | 1,859 | 1,832 | 1,859 | 14,400 | 1,859 |
2023-02-03 | 1,857 | 1,857 | 1,825 | 1,834 | 11,900 | 1,834 |
2023-02-02 | 1,885 | 1,885 | 1,855 | 1,860 | 12,400 | 1,860 |
2023-02-01 | 1,871 | 1,883 | 1,855 | 1,872 | 17,000 | 1,872 |
2023-01-31 | 1,868 | 1,868 | 1,848 | 1,849 | 21,600 | 1,849 |
2023-01-30 | 1,885 | 1,890 | 1,872 | 1,872 | 22,500 | 1,872 |
2023-01-27 | 1,862 | 1,873 | 1,858 | 1,870 | 33,000 | 1,870 |
2023-01-26 | 1,863 | 1,863 | 1,849 | 1,862 | 19,300 | 1,862 |
2023-01-25 | 1,856 | 1,857 | 1,843 | 1,848 | 21,200 | 1,848 |
2023-01-24 | 1,828 | 1,865 | 1,816 | 1,855 | 49,300 | 1,855 |
2023-01-23 | 1,786 | 1,792 | 1,763 | 1,790 | 17,200 | 1,790 |
2023-01-20 | 1,733 | 1,753 | 1,725 | 1,753 | 17,000 | 1,753 |
2023-01-19 | 1,716 | 1,737 | 1,712 | 1,725 | 10,200 | 1,725 |
2023-01-18 | 1,716 | 1,735 | 1,704 | 1,735 | 9,100 | 1,735 |
2023-01-17 | 1,720 | 1,721 | 1,715 | 1,716 | 5,400 | 1,716 |
2023-01-16 | 1,724 | 1,724 | 1,705 | 1,705 | 7,000 | 1,705 |
2023-01-13 | 1,718 | 1,729 | 1,712 | 1,717 | 9,200 | 1,717 |
2023-01-12 | 1,735 | 1,735 | 1,719 | 1,723 | 8,700 | 1,723 |
2023-01-11 | 1,728 | 1,733 | 1,716 | 1,724 | 9,100 | 1,724 |
2023-01-10 | 1,716 | 1,724 | 1,706 | 1,706 | 7,000 | 1,706 |
2023-01-06 | 1,690 | 1,700 | 1,690 | 1,700 | 13,900 | 1,700 |
2023-01-05 | 1,701 | 1,709 | 1,693 | 1,693 | 13,500 | 1,693 |
2023-01-04 | 1,726 | 1,730 | 1,700 | 1,700 | 16,500 | 1,700 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株