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

5602 (株)栗本鐵工所 の時系列データ [2023年度]

5602 (株)栗本鐵工所の時系列データ [2023年度]