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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,586 | 1,613 | 1,585 | 1,607 | 11,000 | 1,607 |
| 2022-05-18 | 1,611 | 1,613 | 1,600 | 1,613 | 11,800 | 1,613 |
| 2022-05-17 | 1,615 | 1,617 | 1,588 | 1,601 | 9,100 | 1,601 |
| 2022-05-16 | 1,609 | 1,616 | 1,598 | 1,615 | 14,700 | 1,615 |
| 2022-05-13 | 1,581 | 1,609 | 1,580 | 1,609 | 11,400 | 1,609 |
| 2022-05-12 | 1,582 | 1,587 | 1,577 | 1,581 | 9,100 | 1,581 |
| 2022-05-11 | 1,593 | 1,593 | 1,581 | 1,582 | 3,300 | 1,582 |
| 2022-05-10 | 1,580 | 1,601 | 1,574 | 1,592 | 8,000 | 1,592 |
| 2022-05-09 | 1,598 | 1,600 | 1,582 | 1,582 | 7,100 | 1,582 |
| 2022-05-06 | 1,601 | 1,607 | 1,595 | 1,598 | 6,800 | 1,598 |
| 2022-05-02 | 1,581 | 1,604 | 1,581 | 1,600 | 11,900 | 1,600 |
| 2022-04-28 | 1,574 | 1,599 | 1,572 | 1,599 | 13,300 | 1,599 |
| 2022-04-27 | 1,584 | 1,584 | 1,570 | 1,570 | 27,400 | 1,570 |
| 2022-04-26 | 1,596 | 1,596 | 1,581 | 1,588 | 10,700 | 1,588 |
| 2022-04-25 | 1,576 | 1,594 | 1,576 | 1,581 | 13,600 | 1,581 |
| 2022-04-22 | 1,588 | 1,599 | 1,574 | 1,595 | 8,200 | 1,595 |
| 2022-04-21 | 1,587 | 1,591 | 1,581 | 1,591 | 5,900 | 1,591 |
| 2022-04-20 | 1,569 | 1,585 | 1,565 | 1,585 | 9,200 | 1,585 |
| 2022-04-19 | 1,574 | 1,578 | 1,563 | 1,569 | 14,900 | 1,569 |
| 2022-04-18 | 1,565 | 1,575 | 1,560 | 1,569 | 18,500 | 1,569 |
| 2022-04-15 | 1,566 | 1,574 | 1,565 | 1,570 | 3,900 | 1,570 |
| 2022-04-14 | 1,579 | 1,580 | 1,570 | 1,580 | 4,600 | 1,580 |
| 2022-04-13 | 1,566 | 1,577 | 1,565 | 1,577 | 18,200 | 1,577 |
| 2022-04-12 | 1,565 | 1,573 | 1,561 | 1,570 | 17,700 | 1,570 |
| 2022-04-11 | 1,574 | 1,576 | 1,564 | 1,571 | 14,700 | 1,571 |
| 2022-04-08 | 1,569 | 1,580 | 1,561 | 1,575 | 19,500 | 1,575 |
| 2022-04-07 | 1,566 | 1,579 | 1,559 | 1,577 | 23,300 | 1,577 |
| 2022-04-06 | 1,566 | 1,578 | 1,561 | 1,578 | 18,800 | 1,578 |
| 2022-04-05 | 1,577 | 1,577 | 1,560 | 1,572 | 10,900 | 1,572 |
| 2022-04-04 | 1,567 | 1,576 | 1,564 | 1,566 | 6,000 | 1,566 |
| 2022-04-01 | 1,569 | 1,570 | 1,551 | 1,561 | 8,300 | 1,561 |
| 2022-03-31 | 1,570 | 1,582 | 1,556 | 1,570 | 22,500 | 1,570 |
| 2022-03-30 | 1,570 | 1,580 | 1,548 | 1,576 | 28,700 | 1,576 |
| 2022-03-29 | 1,570 | 1,594 | 1,563 | 1,594 | 30,000 | 1,594 |
| 2022-03-28 | 1,551 | 1,567 | 1,542 | 1,562 | 31,300 | 1,562 |
| 2022-03-25 | 1,557 | 1,568 | 1,544 | 1,552 | 17,100 | 1,552 |
| 2022-03-24 | 1,563 | 1,563 | 1,538 | 1,562 | 17,000 | 1,562 |
| 2022-03-23 | 1,550 | 1,563 | 1,538 | 1,563 | 17,500 | 1,563 |
| 2022-03-22 | 1,550 | 1,556 | 1,533 | 1,540 | 21,700 | 1,540 |
| 2022-03-18 | 1,515 | 1,550 | 1,510 | 1,550 | 23,800 | 1,550 |
| 2022-03-17 | 1,512 | 1,525 | 1,511 | 1,525 | 10,300 | 1,525 |
| 2022-03-16 | 1,515 | 1,521 | 1,505 | 1,509 | 15,500 | 1,509 |
| 2022-03-15 | 1,528 | 1,528 | 1,507 | 1,511 | 11,600 | 1,511 |
| 2022-03-14 | 1,530 | 1,539 | 1,509 | 1,521 | 13,200 | 1,521 |
| 2022-03-11 | 1,515 | 1,537 | 1,511 | 1,511 | 22,200 | 1,511 |
| 2022-03-10 | 1,503 | 1,537 | 1,495 | 1,537 | 19,800 | 1,537 |
| 2022-03-09 | 1,482 | 1,511 | 1,472 | 1,473 | 13,800 | 1,473 |
| 2022-03-08 | 1,482 | 1,488 | 1,458 | 1,474 | 22,500 | 1,474 |
| 2022-03-07 | 1,501 | 1,504 | 1,481 | 1,482 | 12,300 | 1,482 |
| 2022-03-04 | 1,513 | 1,520 | 1,496 | 1,501 | 12,400 | 1,501 |
| 2022-03-03 | 1,489 | 1,523 | 1,489 | 1,512 | 13,800 | 1,512 |
| 2022-03-02 | 1,500 | 1,503 | 1,477 | 1,484 | 25,600 | 1,484 |
| 2022-03-01 | 1,526 | 1,532 | 1,502 | 1,508 | 18,000 | 1,508 |
| 2022-02-28 | 1,527 | 1,527 | 1,510 | 1,515 | 21,900 | 1,515 |
| 2022-02-25 | 1,516 | 1,521 | 1,500 | 1,510 | 15,900 | 1,510 |
| 2022-02-24 | 1,529 | 1,529 | 1,505 | 1,524 | 16,600 | 1,524 |
| 2022-02-22 | 1,529 | 1,533 | 1,518 | 1,533 | 12,400 | 1,533 |
| 2022-02-21 | 1,547 | 1,547 | 1,536 | 1,539 | 7,200 | 1,539 |
| 2022-02-18 | 1,530 | 1,558 | 1,530 | 1,547 | 7,800 | 1,547 |
| 2022-02-17 | 1,572 | 1,572 | 1,544 | 1,547 | 11,200 | 1,547 |
| 2022-02-16 | 1,575 | 1,581 | 1,563 | 1,564 | 7,400 | 1,564 |
| 2022-02-15 | 1,579 | 1,589 | 1,572 | 1,575 | 12,100 | 1,575 |
| 2022-02-14 | 1,568 | 1,580 | 1,559 | 1,578 | 10,100 | 1,578 |
| 2022-02-10 | 1,570 | 1,570 | 1,555 | 1,568 | 11,400 | 1,568 |
| 2022-02-09 | 1,563 | 1,569 | 1,548 | 1,558 | 9,700 | 1,558 |
| 2022-02-08 | 1,585 | 1,600 | 1,553 | 1,553 | 14,300 | 1,553 |
| 2022-02-07 | 1,566 | 1,580 | 1,560 | 1,560 | 9,000 | 1,560 |
| 2022-02-04 | 1,553 | 1,580 | 1,553 | 1,571 | 6,900 | 1,571 |
| 2022-02-03 | 1,574 | 1,574 | 1,558 | 1,560 | 7,600 | 1,560 |
| 2022-02-02 | 1,544 | 1,575 | 1,544 | 1,575 | 11,500 | 1,575 |
| 2022-02-01 | 1,559 | 1,561 | 1,542 | 1,544 | 7,100 | 1,544 |
| 2022-01-31 | 1,535 | 1,559 | 1,529 | 1,559 | 9,600 | 1,559 |
| 2022-01-28 | 1,508 | 1,526 | 1,508 | 1,526 | 10,700 | 1,526 |
| 2022-01-27 | 1,540 | 1,541 | 1,506 | 1,506 | 18,200 | 1,506 |
| 2022-01-26 | 1,549 | 1,560 | 1,530 | 1,531 | 10,300 | 1,531 |
| 2022-01-25 | 1,543 | 1,549 | 1,531 | 1,541 | 12,600 | 1,541 |
| 2022-01-24 | 1,555 | 1,557 | 1,542 | 1,543 | 5,900 | 1,543 |
| 2022-01-21 | 1,540 | 1,557 | 1,537 | 1,555 | 13,300 | 1,555 |
| 2022-01-20 | 1,560 | 1,576 | 1,540 | 1,540 | 12,200 | 1,540 |
| 2022-01-19 | 1,578 | 1,578 | 1,550 | 1,550 | 18,700 | 1,550 |
| 2022-01-18 | 1,591 | 1,591 | 1,561 | 1,578 | 14,700 | 1,578 |
| 2022-01-17 | 1,603 | 1,610 | 1,569 | 1,581 | 11,200 | 1,581 |
| 2022-01-14 | 1,610 | 1,610 | 1,576 | 1,603 | 15,700 | 1,603 |
| 2022-01-13 | 1,590 | 1,623 | 1,580 | 1,607 | 22,600 | 1,607 |
| 2022-01-12 | 1,580 | 1,598 | 1,567 | 1,590 | 12,300 | 1,590 |
| 2022-01-11 | 1,571 | 1,585 | 1,551 | 1,585 | 11,000 | 1,585 |
| 2022-01-07 | 1,579 | 1,580 | 1,554 | 1,564 | 10,800 | 1,564 |
| 2022-01-06 | 1,578 | 1,590 | 1,573 | 1,578 | 11,800 | 1,578 |
| 2022-01-05 | 1,588 | 1,589 | 1,568 | 1,586 | 13,900 | 1,586 |
| 2022-01-04 | 1,589 | 1,594 | 1,570 | 1,580 | 13,300 | 1,580 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
