5602 (株)栗本鐵工所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-214,7504,7704,6104,61557,6004,615
2024-06-204,8454,8604,7304,75033,1004,750
2024-06-194,6504,8504,6454,83533,6004,835
2024-06-184,6704,6954,6204,64525,4004,645
2024-06-174,6104,6754,5554,65543,6004,655
2024-06-144,5554,7304,5554,63559,9004,635
2024-06-134,7304,7554,5304,55535,9004,555
2024-06-124,6554,7404,6404,70027,3004,700
2024-06-114,7604,7704,6404,67524,2004,675
2024-06-104,7604,7854,6704,75029,3004,750
2024-06-074,9304,9554,7104,78034,0004,780
2024-06-064,9004,9404,8804,89022,0004,890
2024-06-055,0305,0304,8554,87043,8004,870
2024-06-045,1005,1705,0305,07032,2005,070
2024-06-035,0305,1504,9955,01057,4005,010
2024-05-314,8805,0004,8655,00027,5005,000
2024-05-304,8004,9504,7654,87529,3004,875
2024-05-294,7704,8454,7704,81030,8004,810
2024-05-284,8254,8704,7304,77024,9004,770
2024-05-274,7804,8204,7454,82021,2004,820
2024-05-244,5804,7354,5754,73026,0004,730
2024-05-234,6304,6704,5304,67024,1004,670
2024-05-224,7004,7454,5604,61054,3004,610
2024-05-214,6904,7404,6254,64543,2004,645
2024-05-204,4704,7104,4604,70061,5004,700
2024-05-174,3504,4754,3404,47560,7004,475
2024-05-164,5054,5454,3104,37567,8004,375
2024-05-154,3304,6304,2604,575137,7004,575
2024-05-144,3054,4754,0054,190243,1004,190
2024-05-134,3604,3704,2254,33046,4004,330
2024-05-104,3304,3804,3004,38020,6004,380
2024-05-094,3154,3654,3004,33013,7004,330
2024-05-084,3554,3654,3154,34016,7004,340
2024-05-074,4154,4154,2804,34029,7004,340
2024-05-024,3854,4304,3454,37533,2004,375
2024-05-014,2054,4504,2004,39550,8004,395
2024-04-304,2304,2304,1204,20525,8004,205
2024-04-264,2754,2904,1754,19031,2004,190
2024-04-254,3604,3754,2404,27529,9004,275
2024-04-244,2904,3704,2854,33535,3004,335
2024-04-234,2704,3454,2454,27050,2004,270
2024-04-224,1104,2504,1104,22539,8004,225
2024-04-194,1204,1453,9804,09041,5004,090
2024-04-184,0554,1854,0504,15039,6004,150
2024-04-174,1254,1253,9804,03026,0004,030
2024-04-164,0904,1854,0604,14030,0004,140
2024-04-154,0354,1204,0304,12017,6004,120
2024-04-124,1004,1004,0454,05019,7004,050
2024-04-114,0754,1104,0654,08525,7004,085
2024-04-104,0304,1454,0304,14017,0004,140
2024-04-093,9904,0453,9904,04022,7004,040
2024-04-083,9503,9953,9253,97012,5003,970
2024-04-053,9553,9903,9103,93024,0003,930
2024-04-044,0454,0453,9904,02537,1004,025
2024-04-033,8954,0103,8953,98031,7003,980
2024-04-023,9904,0103,9353,93523,0003,935
2024-04-014,0304,0453,9153,97561,2003,975
2024-03-294,0154,0903,9904,06533,0004,065
2024-03-283,9153,9703,9053,94531,7003,945
2024-03-273,8954,0153,8903,98548,7003,985
2024-03-263,8253,8753,8003,86519,3003,865
2024-03-253,8303,8853,8053,81024,6003,810
2024-03-223,8653,8953,8103,83026,1003,830
2024-03-213,7803,8753,7353,85529,0003,855
2024-03-193,7303,7903,7303,78526,4003,785
2024-03-183,7903,7903,7003,75033,2003,750
2024-03-153,6703,8003,6703,80069,3003,800
2024-03-143,7253,7703,6903,74030,8003,740
2024-03-133,7953,7953,6403,66029,9003,660
2024-03-123,6953,8003,6953,74029,2003,740
2024-03-113,7603,8203,6553,71554,2003,715
2024-03-083,6903,8853,6903,86576,3003,865
2024-03-073,7703,7703,6303,65538,0003,655
2024-03-063,5703,7703,5703,70079,6003,700
2024-03-053,3953,5403,3903,54054,9003,540
2024-03-043,4303,4603,3703,40034,9003,400
2024-03-013,3453,3753,3053,36023,7003,360
2024-02-293,3253,3553,2953,31523,9003,315
2024-02-283,3903,4153,3703,37018,3003,370
2024-02-273,4153,4303,3853,39024,5003,390
2024-02-263,3603,4803,3603,41555,5003,415
2024-02-223,2853,2953,2703,29028,3003,290
2024-02-213,3403,3403,2653,26531,4003,265
2024-02-203,3103,3853,2803,34077,5003,340
2024-02-193,2603,3003,2103,30041,4003,300
2024-02-163,2903,3103,2553,25536,9003,255
2024-02-153,3203,3803,2603,31055,9003,310
2024-02-143,4553,4553,2903,30050,9003,300
2024-02-133,4703,5253,4603,46062,5003,460
2024-02-093,5903,6453,4853,485100,4003,485
2024-02-083,6903,7003,6203,66049,6003,660
2024-02-073,6003,6803,6003,67040,6003,670
2024-02-063,6153,6453,6053,61021,7003,610
2024-02-053,6103,6253,5603,61527,2003,615
2024-02-023,6103,6303,5553,58529,7003,585
2024-02-013,6153,6553,6053,62519,3003,625
2024-01-313,5553,6253,5553,62029,6003,620
2024-01-303,5903,6053,5653,57514,8003,575
2024-01-293,5403,6153,5403,59028,4003,590
2024-01-263,5753,6303,4953,51071,9003,510
2024-01-253,5453,6053,5403,54029,0003,540
2024-01-243,5453,5753,5153,54523,5003,545
2024-01-233,5203,5703,4853,55533,2003,555
2024-01-223,4703,5903,4703,52556,0003,525
2024-01-193,3503,4103,3353,41035,1003,410
2024-01-183,3253,3703,2903,35017,0003,350
2024-01-173,3453,3803,3003,30019,7003,300
2024-01-163,3803,3803,3253,35514,1003,355
2024-01-153,3003,3803,3003,38023,3003,380
2024-01-123,3303,3653,2803,30023,0003,300
2024-01-113,3253,3653,3153,32521,5003,325
2024-01-103,3253,3453,3103,31020,8003,310
2024-01-093,2853,3503,2853,34022,5003,340
2024-01-053,2103,2703,2003,27022,1003,270
2024-01-043,1003,2003,1003,18023,4003,180

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