5602 (株)栗本鐵工所 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-154814814814811,0004,580.95
1986-11-043953953953952,0003,761.90
1986-10-024004004004002,0003,809.52
1986-09-164504504504502,0004,285.71
1986-09-055205205205202,0004,952.38
1986-09-045205205205201,0004,952.38
1986-09-035205205205201,0004,952.38
1986-09-0250450450450410,0004,800
1986-08-254704704704701,0004,476.19
1986-08-204504504504501,0004,285.71
1986-08-194554554554551,0004,333.33
1986-08-084704704704701,0004,476.19
1986-08-025455455455452,0005,190.48
1986-07-265705705705701,0005,428.57
1986-07-255705705705707,0005,428.57
1986-07-225255255255251,0005,000
1986-07-175505505505505,0005,238.10
1986-07-155505505505501,0005,238.10
1986-07-105365365365361,0005,104.76
1986-07-095555555555552,0005,285.71
1986-07-055555555555552,0005,285.71
1986-07-045575575555552,0005,285.71
1986-07-035455455455453,0005,190.48
1986-07-025405455405455,0005,190.48
1986-07-015505505505501,0005,238.10
1986-06-285505505505501,0005,238.10
1986-06-265705705705702,0005,428.57
1986-06-2559259256756714,0005,400
1986-06-2459060659060014,0005,714.29
1986-06-2353057053057011,0005,428.57
1986-06-185205205105106,0004,857.14
1986-06-175205205205201,0004,952.38
1986-06-165205205205201,0004,952.38
1986-06-115325325325321,0005,066.67
1986-06-105305305305305,0005,047.62
1986-06-075105105105101,0004,857.14
1986-06-065125125105104,0004,857.14
1986-06-055125125125122,0004,876.19
1986-05-305405405405401,0005,142.86
1986-05-295115305105307,0005,047.62
1986-05-275125345125343,0005,085.71
1986-05-265125125125121,0004,876.19
1986-05-165255285255282,0005,028.57
1986-05-1554054052552514,0005,000
1986-05-1455555554054010,0005,142.86
1986-05-135655655555559,0005,285.71
1986-05-1256556556556511,0005,380.95
1986-05-0954855053954517,0005,190.48
1986-05-085165325165325,0005,066.67
1986-05-075005005005003,0004,761.90
1986-04-214384384384381,0004,171.43
1986-04-174534534534531,0004,314.29
1986-03-254584584584581,0004,361.90
1986-03-244584584584581,0004,361.90
1986-03-195055055055051,0004,809.52
1986-03-135195195065066,0004,819.05
1986-03-125405405195196,0004,942.86
1986-03-115355355355351,0005,095.24
1986-03-075355355355351,0005,095.24
1986-03-065225225125223,0004,971.43
1986-03-055215215215212,0004,961.90
1986-03-015345345345342,0005,085.71
1986-02-285145145145142,0004,895.24
1986-02-2563565063565015,0006,190.48
1986-02-2469070065065012,0006,190.48
1986-02-2271871869069036,0006,571.43
1986-02-2164069063969062,0006,571.43
1986-02-2067068066967031,0006,380.95
1986-02-195605605605604,0005,333.33
1986-02-1854056054055038,0005,238.10
1986-02-175405405405404,0005,142.86
1986-02-144754754754751,0004,523.81
1986-02-125265265265267,0005,009.52
1986-02-105475475445444,0005,180.95
1986-02-0757057055055017,0005,238.10
1986-02-0655957055055031,0005,238.10
1986-02-0555057555056521,0005,380.95
1986-02-045235305235308,0005,047.62
1986-02-0350952050950916,0004,847.62
1986-02-015085085035037,0004,790.48
1986-01-3152653651351339,0004,885.71
1986-01-3049852049552079,0004,952.38
1986-01-2951051049849837,0004,742.86
1986-01-2843948143948123,0004,580.95
1986-01-2743944043943912,0004,180.95
1986-01-254094134094134,0003,933.33
1986-01-243883883883882,0003,695.24
1986-01-173403403403401,0003,238.10
1986-01-143403403403401,0003,238.10
1986-01-1334234234034018,0003,238.10
1986-01-043233233233232,0003,076.19

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