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
2023-03-201,9501,9741,9481,95442,1001,954
2023-03-172,0062,0181,9721,97288,9001,972
2023-03-162,0132,0251,9802,00637,4002,006
2023-03-152,0582,0842,0372,08228,0002,082
2023-03-142,0502,0551,9882,01848,8002,018
2023-03-132,1022,1332,0832,09943,1002,099
2023-03-102,1602,1712,1222,13244,0002,132
2023-03-092,1812,2102,1722,19059,3002,190
2023-03-082,1222,1882,1222,18447,0002,184
2023-03-072,0922,1202,0872,11633,8002,116
2023-03-062,1362,1362,0772,10536,4002,105
2023-03-032,0872,1222,0852,11534,3002,115
2023-03-022,1002,1002,0752,08924,0002,089
2023-03-012,0392,0972,0392,09634,5002,096
2023-02-282,1242,1252,0502,05563,4002,055
2023-02-272,0632,1302,0622,13043,8002,130
2023-02-242,0492,0612,0402,06025,5002,060
2023-02-222,0572,0652,0362,04125,1002,041
2023-02-212,0262,0872,0262,08738,8002,087
2023-02-202,0222,0342,0102,01924,5002,019
2023-02-171,9802,0201,9702,01323,9002,013
2023-02-162,0012,0091,9942,00220,4002,002
2023-02-152,0202,0431,9962,00443,0002,004
2023-02-141,9512,0191,9402,01940,7002,019
2023-02-131,9501,9511,9281,93422,4001,934
2023-02-101,9241,9631,9211,93632,0001,936
2023-02-091,9251,9391,9101,93436,7001,934
2023-02-081,9751,9751,9181,92979,7001,929
2023-02-071,8651,8751,8491,85519,9001,855
2023-02-061,8371,8591,8321,85914,4001,859
2023-02-031,8571,8571,8251,83411,9001,834
2023-02-021,8851,8851,8551,86012,4001,860
2023-02-011,8711,8831,8551,87217,0001,872
2023-01-311,8681,8681,8481,84921,6001,849
2023-01-301,8851,8901,8721,87222,5001,872
2023-01-271,8621,8731,8581,87033,0001,870
2023-01-261,8631,8631,8491,86219,3001,862
2023-01-251,8561,8571,8431,84821,2001,848
2023-01-241,8281,8651,8161,85549,3001,855
2023-01-231,7861,7921,7631,79017,2001,790
2023-01-201,7331,7531,7251,75317,0001,753
2023-01-191,7161,7371,7121,72510,2001,725
2023-01-181,7161,7351,7041,7359,1001,735
2023-01-171,7201,7211,7151,7165,4001,716
2023-01-161,7241,7241,7051,7057,0001,705
2023-01-131,7181,7291,7121,7179,2001,717
2023-01-121,7351,7351,7191,7238,7001,723
2023-01-111,7281,7331,7161,7249,1001,724
2023-01-101,7161,7241,7061,7067,0001,706
2023-01-061,6901,7001,6901,70013,9001,700
2023-01-051,7011,7091,6931,69313,5001,693
2023-01-041,7261,7301,7001,70016,5001,700

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