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 |
|---|---|---|---|---|---|---|
| 1986-12-15 | 481 | 481 | 481 | 481 | 1,000 | 4,580.95 |
| 1986-11-04 | 395 | 395 | 395 | 395 | 2,000 | 3,761.90 |
| 1986-10-02 | 400 | 400 | 400 | 400 | 2,000 | 3,809.52 |
| 1986-09-16 | 450 | 450 | 450 | 450 | 2,000 | 4,285.71 |
| 1986-09-05 | 520 | 520 | 520 | 520 | 2,000 | 4,952.38 |
| 1986-09-04 | 520 | 520 | 520 | 520 | 1,000 | 4,952.38 |
| 1986-09-03 | 520 | 520 | 520 | 520 | 1,000 | 4,952.38 |
| 1986-09-02 | 504 | 504 | 504 | 504 | 10,000 | 4,800 |
| 1986-08-25 | 470 | 470 | 470 | 470 | 1,000 | 4,476.19 |
| 1986-08-20 | 450 | 450 | 450 | 450 | 1,000 | 4,285.71 |
| 1986-08-19 | 455 | 455 | 455 | 455 | 1,000 | 4,333.33 |
| 1986-08-08 | 470 | 470 | 470 | 470 | 1,000 | 4,476.19 |
| 1986-08-02 | 545 | 545 | 545 | 545 | 2,000 | 5,190.48 |
| 1986-07-26 | 570 | 570 | 570 | 570 | 1,000 | 5,428.57 |
| 1986-07-25 | 570 | 570 | 570 | 570 | 7,000 | 5,428.57 |
| 1986-07-22 | 525 | 525 | 525 | 525 | 1,000 | 5,000 |
| 1986-07-17 | 550 | 550 | 550 | 550 | 5,000 | 5,238.10 |
| 1986-07-15 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1986-07-10 | 536 | 536 | 536 | 536 | 1,000 | 5,104.76 |
| 1986-07-09 | 555 | 555 | 555 | 555 | 2,000 | 5,285.71 |
| 1986-07-05 | 555 | 555 | 555 | 555 | 2,000 | 5,285.71 |
| 1986-07-04 | 557 | 557 | 555 | 555 | 2,000 | 5,285.71 |
| 1986-07-03 | 545 | 545 | 545 | 545 | 3,000 | 5,190.48 |
| 1986-07-02 | 540 | 545 | 540 | 545 | 5,000 | 5,190.48 |
| 1986-07-01 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1986-06-28 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1986-06-26 | 570 | 570 | 570 | 570 | 2,000 | 5,428.57 |
| 1986-06-25 | 592 | 592 | 567 | 567 | 14,000 | 5,400 |
| 1986-06-24 | 590 | 606 | 590 | 600 | 14,000 | 5,714.29 |
| 1986-06-23 | 530 | 570 | 530 | 570 | 11,000 | 5,428.57 |
| 1986-06-18 | 520 | 520 | 510 | 510 | 6,000 | 4,857.14 |
| 1986-06-17 | 520 | 520 | 520 | 520 | 1,000 | 4,952.38 |
| 1986-06-16 | 520 | 520 | 520 | 520 | 1,000 | 4,952.38 |
| 1986-06-11 | 532 | 532 | 532 | 532 | 1,000 | 5,066.67 |
| 1986-06-10 | 530 | 530 | 530 | 530 | 5,000 | 5,047.62 |
| 1986-06-07 | 510 | 510 | 510 | 510 | 1,000 | 4,857.14 |
| 1986-06-06 | 512 | 512 | 510 | 510 | 4,000 | 4,857.14 |
| 1986-06-05 | 512 | 512 | 512 | 512 | 2,000 | 4,876.19 |
| 1986-05-30 | 540 | 540 | 540 | 540 | 1,000 | 5,142.86 |
| 1986-05-29 | 511 | 530 | 510 | 530 | 7,000 | 5,047.62 |
| 1986-05-27 | 512 | 534 | 512 | 534 | 3,000 | 5,085.71 |
| 1986-05-26 | 512 | 512 | 512 | 512 | 1,000 | 4,876.19 |
| 1986-05-16 | 525 | 528 | 525 | 528 | 2,000 | 5,028.57 |
| 1986-05-15 | 540 | 540 | 525 | 525 | 14,000 | 5,000 |
| 1986-05-14 | 555 | 555 | 540 | 540 | 10,000 | 5,142.86 |
| 1986-05-13 | 565 | 565 | 555 | 555 | 9,000 | 5,285.71 |
| 1986-05-12 | 565 | 565 | 565 | 565 | 11,000 | 5,380.95 |
| 1986-05-09 | 548 | 550 | 539 | 545 | 17,000 | 5,190.48 |
| 1986-05-08 | 516 | 532 | 516 | 532 | 5,000 | 5,066.67 |
| 1986-05-07 | 500 | 500 | 500 | 500 | 3,000 | 4,761.90 |
| 1986-04-21 | 438 | 438 | 438 | 438 | 1,000 | 4,171.43 |
| 1986-04-17 | 453 | 453 | 453 | 453 | 1,000 | 4,314.29 |
| 1986-03-25 | 458 | 458 | 458 | 458 | 1,000 | 4,361.90 |
| 1986-03-24 | 458 | 458 | 458 | 458 | 1,000 | 4,361.90 |
| 1986-03-19 | 505 | 505 | 505 | 505 | 1,000 | 4,809.52 |
| 1986-03-13 | 519 | 519 | 506 | 506 | 6,000 | 4,819.05 |
| 1986-03-12 | 540 | 540 | 519 | 519 | 6,000 | 4,942.86 |
| 1986-03-11 | 535 | 535 | 535 | 535 | 1,000 | 5,095.24 |
| 1986-03-07 | 535 | 535 | 535 | 535 | 1,000 | 5,095.24 |
| 1986-03-06 | 522 | 522 | 512 | 522 | 3,000 | 4,971.43 |
| 1986-03-05 | 521 | 521 | 521 | 521 | 2,000 | 4,961.90 |
| 1986-03-01 | 534 | 534 | 534 | 534 | 2,000 | 5,085.71 |
| 1986-02-28 | 514 | 514 | 514 | 514 | 2,000 | 4,895.24 |
| 1986-02-25 | 635 | 650 | 635 | 650 | 15,000 | 6,190.48 |
| 1986-02-24 | 690 | 700 | 650 | 650 | 12,000 | 6,190.48 |
| 1986-02-22 | 718 | 718 | 690 | 690 | 36,000 | 6,571.43 |
| 1986-02-21 | 640 | 690 | 639 | 690 | 62,000 | 6,571.43 |
| 1986-02-20 | 670 | 680 | 669 | 670 | 31,000 | 6,380.95 |
| 1986-02-19 | 560 | 560 | 560 | 560 | 4,000 | 5,333.33 |
| 1986-02-18 | 540 | 560 | 540 | 550 | 38,000 | 5,238.10 |
| 1986-02-17 | 540 | 540 | 540 | 540 | 4,000 | 5,142.86 |
| 1986-02-14 | 475 | 475 | 475 | 475 | 1,000 | 4,523.81 |
| 1986-02-12 | 526 | 526 | 526 | 526 | 7,000 | 5,009.52 |
| 1986-02-10 | 547 | 547 | 544 | 544 | 4,000 | 5,180.95 |
| 1986-02-07 | 570 | 570 | 550 | 550 | 17,000 | 5,238.10 |
| 1986-02-06 | 559 | 570 | 550 | 550 | 31,000 | 5,238.10 |
| 1986-02-05 | 550 | 575 | 550 | 565 | 21,000 | 5,380.95 |
| 1986-02-04 | 523 | 530 | 523 | 530 | 8,000 | 5,047.62 |
| 1986-02-03 | 509 | 520 | 509 | 509 | 16,000 | 4,847.62 |
| 1986-02-01 | 508 | 508 | 503 | 503 | 7,000 | 4,790.48 |
| 1986-01-31 | 526 | 536 | 513 | 513 | 39,000 | 4,885.71 |
| 1986-01-30 | 498 | 520 | 495 | 520 | 79,000 | 4,952.38 |
| 1986-01-29 | 510 | 510 | 498 | 498 | 37,000 | 4,742.86 |
| 1986-01-28 | 439 | 481 | 439 | 481 | 23,000 | 4,580.95 |
| 1986-01-27 | 439 | 440 | 439 | 439 | 12,000 | 4,180.95 |
| 1986-01-25 | 409 | 413 | 409 | 413 | 4,000 | 3,933.33 |
| 1986-01-24 | 388 | 388 | 388 | 388 | 2,000 | 3,695.24 |
| 1986-01-17 | 340 | 340 | 340 | 340 | 1,000 | 3,238.10 |
| 1986-01-14 | 340 | 340 | 340 | 340 | 1,000 | 3,238.10 |
| 1986-01-13 | 342 | 342 | 340 | 340 | 18,000 | 3,238.10 |
| 1986-01-04 | 323 | 323 | 323 | 323 | 2,000 | 3,076.19 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株