5602 (株)栗本鐵工所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 9,904.76 |
| 1987-12-24 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 10,857.10 |
| 1987-12-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,142.90 |
| 1987-12-18 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 11,047.60 |
| 1987-12-17 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 11,238.10 |
| 1987-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 11,428.60 |
| 1987-12-11 | 1,200 | 1,220 | 1,200 | 1,200 | 12,000 | 11,428.60 |
| 1987-12-10 | 1,160 | 1,230 | 1,160 | 1,220 | 21,000 | 11,619 |
| 1987-12-09 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 10,666.70 |
| 1987-12-03 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 11,047.60 |
| 1987-12-02 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 | 11,619 |
| 1987-12-01 | 1,190 | 1,230 | 1,190 | 1,230 | 27,000 | 11,714.30 |
| 1987-11-30 | 1,200 | 1,210 | 1,170 | 1,170 | 46,000 | 11,142.90 |
| 1987-11-28 | 1,180 | 1,210 | 1,170 | 1,210 | 36,000 | 11,523.80 |
| 1987-11-27 | 1,180 | 1,210 | 1,160 | 1,190 | 50,000 | 11,333.30 |
| 1987-11-26 | 1,120 | 1,140 | 1,120 | 1,140 | 27,000 | 10,857.10 |
| 1987-11-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,095.20 |
| 1987-11-19 | 1,060 | 1,060 | 1,060 | 1,060 | 200,000 | 10,095.20 |
| 1987-11-18 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 10,285.70 |
| 1987-11-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,285.70 |
| 1987-11-16 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 9,809.52 |
| 1987-11-13 | 1,010 | 1,010 | 1,010 | 1,010 | 101,000 | 9,619.05 |
| 1987-11-12 | 985 | 985 | 985 | 985 | 2,000 | 9,380.95 |
| 1987-11-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 9,809.52 |
| 1987-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,000 |
| 1987-11-06 | 1,090 | 1,110 | 1,080 | 1,080 | 13,000 | 10,285.70 |
| 1987-11-05 | 1,080 | 1,080 | 1,050 | 1,080 | 6,000 | 10,285.70 |
| 1987-11-04 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 9,904.76 |
| 1987-10-31 | 930 | 930 | 929 | 929 | 3,000 | 8,847.62 |
| 1987-10-30 | 920 | 920 | 920 | 920 | 10,000 | 8,761.90 |
| 1987-10-29 | 910 | 910 | 910 | 910 | 1,000 | 8,666.67 |
| 1987-10-28 | 910 | 910 | 910 | 910 | 1,000 | 8,666.67 |
| 1987-10-27 | 890 | 890 | 890 | 890 | 2,000 | 8,476.19 |
| 1987-10-24 | 930 | 930 | 930 | 930 | 3,000 | 8,857.14 |
| 1987-10-23 | 950 | 950 | 950 | 950 | 1,000 | 9,047.62 |
| 1987-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 9,619.05 |
| 1987-10-16 | 1,040 | 1,050 | 1,010 | 1,050 | 16,000 | 10,000 |
| 1987-10-15 | 1,030 | 1,070 | 1,030 | 1,040 | 10,000 | 9,904.76 |
| 1987-10-14 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 10,285.70 |
| 1987-10-13 | 1,080 | 1,080 | 1,050 | 1,050 | 24,000 | 10,000 |
| 1987-10-12 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 10,285.70 |
| 1987-10-09 | 1,200 | 1,200 | 1,120 | 1,120 | 34,000 | 10,666.70 |
| 1987-10-08 | 1,100 | 1,170 | 1,100 | 1,170 | 73,000 | 11,142.90 |
| 1987-10-07 | 1,080 | 1,120 | 1,080 | 1,120 | 27,000 | 10,666.70 |
| 1987-10-06 | 1,070 | 1,110 | 1,070 | 1,100 | 24,000 | 10,476.20 |
| 1987-10-05 | 1,090 | 1,100 | 1,080 | 1,090 | 21,000 | 10,381 |
| 1987-10-03 | 1,160 | 1,160 | 1,090 | 1,090 | 43,000 | 10,381 |
| 1987-10-02 | 1,030 | 1,170 | 1,020 | 1,140 | 70,000 | 10,857.10 |
| 1987-10-01 | 1,070 | 1,070 | 1,020 | 1,040 | 48,000 | 9,904.76 |
| 1987-09-30 | 940 | 1,000 | 940 | 999 | 62,000 | 9,514.29 |
| 1987-09-29 | 949 | 950 | 934 | 934 | 7,000 | 8,895.24 |
| 1987-09-28 | 960 | 960 | 949 | 953 | 30,000 | 9,076.19 |
| 1987-09-26 | 961 | 961 | 955 | 955 | 21,000 | 9,095.24 |
| 1987-09-25 | 909 | 940 | 909 | 934 | 16,000 | 8,895.24 |
| 1987-09-24 | 910 | 910 | 910 | 910 | 13,000 | 8,666.67 |
| 1987-09-22 | 837 | 850 | 832 | 850 | 19,000 | 8,095.24 |
| 1987-09-21 | 840 | 840 | 837 | 837 | 4,000 | 7,971.43 |
| 1987-09-16 | 821 | 821 | 800 | 800 | 15,000 | 7,619.05 |
| 1987-09-14 | 841 | 841 | 821 | 821 | 13,000 | 7,819.05 |
| 1987-09-11 | 824 | 837 | 817 | 837 | 10,000 | 7,971.43 |
| 1987-09-10 | 785 | 815 | 785 | 815 | 11,000 | 7,761.90 |
| 1987-09-07 | 794 | 794 | 794 | 794 | 2,000 | 7,561.90 |
| 1987-09-05 | 810 | 810 | 799 | 799 | 32,000 | 7,609.52 |
| 1987-09-04 | 771 | 810 | 771 | 810 | 32,000 | 7,714.29 |
| 1987-09-03 | 755 | 758 | 755 | 758 | 2,000 | 7,219.05 |
| 1987-09-02 | 763 | 763 | 750 | 750 | 3,000 | 7,142.86 |
| 1987-08-31 | 767 | 767 | 758 | 758 | 6,000 | 7,219.05 |
| 1987-08-29 | 751 | 755 | 751 | 755 | 8,000 | 7,190.48 |
| 1987-08-28 | 749 | 750 | 749 | 749 | 6,000 | 7,133.33 |
| 1987-08-27 | 728 | 750 | 728 | 750 | 7,000 | 7,142.86 |
| 1987-08-26 | 730 | 730 | 730 | 730 | 2,000 | 6,952.38 |
| 1987-08-24 | 726 | 730 | 726 | 730 | 2,000 | 6,952.38 |
| 1987-08-22 | 730 | 730 | 726 | 726 | 4,000 | 6,914.29 |
| 1987-08-21 | 755 | 755 | 730 | 730 | 29,000 | 6,952.38 |
| 1987-08-20 | 732 | 750 | 730 | 750 | 20,000 | 7,142.86 |
| 1987-08-19 | 732 | 732 | 732 | 732 | 1,000 | 6,971.43 |
| 1987-08-18 | 741 | 741 | 735 | 735 | 7,000 | 7,000 |
| 1987-08-17 | 701 | 706 | 701 | 701 | 7,000 | 6,676.19 |
| 1987-08-14 | 700 | 700 | 700 | 700 | 7,000 | 6,666.67 |
| 1987-08-12 | 650 | 650 | 650 | 650 | 2,000 | 6,190.48 |
| 1987-08-05 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1987-08-03 | 635 | 635 | 635 | 635 | 5,000 | 6,047.62 |
| 1987-07-31 | 635 | 635 | 635 | 635 | 2,000 | 6,047.62 |
| 1987-07-24 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1987-07-17 | 626 | 626 | 626 | 626 | 3,000 | 5,961.90 |
| 1987-07-16 | 626 | 626 | 620 | 620 | 10,000 | 5,904.76 |
| 1987-07-15 | 626 | 626 | 626 | 626 | 1,000 | 5,961.90 |
| 1987-07-14 | 636 | 636 | 625 | 625 | 4,000 | 5,952.38 |
| 1987-07-13 | 626 | 626 | 626 | 626 | 1,000 | 5,961.90 |
| 1987-07-10 | 625 | 625 | 625 | 625 | 2,000 | 5,952.38 |
| 1987-07-09 | 613 | 626 | 613 | 625 | 10,000 | 5,952.38 |
| 1987-07-08 | 641 | 641 | 618 | 618 | 24,000 | 5,885.71 |
| 1987-07-07 | 654 | 654 | 641 | 641 | 12,000 | 6,104.76 |
| 1987-07-06 | 653 | 653 | 648 | 650 | 11,000 | 6,190.48 |
| 1987-07-04 | 670 | 681 | 653 | 653 | 16,000 | 6,219.05 |
| 1987-07-03 | 720 | 734 | 680 | 680 | 69,000 | 6,476.19 |
| 1987-07-02 | 670 | 730 | 670 | 718 | 134,000 | 6,838.10 |
| 1987-07-01 | 643 | 650 | 633 | 650 | 28,000 | 6,190.48 |
| 1987-06-30 | 650 | 650 | 637 | 637 | 21,000 | 6,066.67 |
| 1987-06-29 | 630 | 649 | 630 | 640 | 14,000 | 6,095.24 |
| 1987-06-27 | 620 | 629 | 620 | 625 | 13,000 | 5,952.38 |
| 1987-06-26 | 595 | 595 | 595 | 595 | 1,000 | 5,666.67 |
| 1987-06-24 | 620 | 620 | 590 | 590 | 5,000 | 5,619.05 |
| 1987-06-23 | 620 | 620 | 610 | 610 | 4,000 | 5,809.52 |
| 1987-06-19 | 610 | 610 | 609 | 609 | 3,000 | 5,800 |
| 1987-06-18 | 607 | 620 | 607 | 610 | 4,000 | 5,809.52 |
| 1987-06-17 | 605 | 605 | 605 | 605 | 3,000 | 5,761.90 |
| 1987-06-15 | 590 | 590 | 590 | 590 | 1,000 | 5,619.05 |
| 1987-06-12 | 605 | 605 | 605 | 605 | 2,000 | 5,761.90 |
| 1987-06-05 | 620 | 620 | 620 | 620 | 1,000 | 5,904.76 |
| 1987-06-03 | 621 | 621 | 621 | 621 | 1,000 | 5,914.29 |
| 1987-06-02 | 620 | 621 | 620 | 621 | 7,000 | 5,914.29 |
| 1987-06-01 | 630 | 630 | 630 | 630 | 5,000 | 6,000 |
| 1987-05-29 | 590 | 590 | 580 | 580 | 3,000 | 5,523.81 |
| 1987-05-25 | 610 | 610 | 595 | 595 | 3,000 | 5,666.67 |
| 1987-05-20 | 590 | 590 | 590 | 590 | 3,000 | 5,619.05 |
| 1987-05-18 | 610 | 610 | 600 | 605 | 8,000 | 5,761.90 |
| 1987-05-13 | 600 | 600 | 600 | 600 | 2,000 | 5,714.29 |
| 1987-05-08 | 580 | 600 | 580 | 600 | 5,000 | 5,714.29 |
| 1987-04-30 | 570 | 570 | 570 | 570 | 2,000 | 5,428.57 |
| 1987-04-27 | 600 | 630 | 600 | 630 | 51,000 | 6,000 |
| 1987-04-21 | 561 | 561 | 559 | 559 | 11,000 | 5,323.81 |
| 1987-04-15 | 610 | 610 | 599 | 599 | 4,000 | 5,704.76 |
| 1987-04-14 | 580 | 600 | 580 | 600 | 11,000 | 5,714.29 |
| 1987-04-13 | 623 | 623 | 600 | 600 | 7,000 | 5,714.29 |
| 1987-04-10 | 627 | 635 | 615 | 623 | 31,000 | 5,933.33 |
| 1987-04-09 | 581 | 638 | 581 | 630 | 29,000 | 6,000 |
| 1987-04-07 | 525 | 525 | 525 | 525 | 1,000 | 5,000 |
| 1987-04-03 | 510 | 510 | 510 | 510 | 4,000 | 4,857.14 |
| 1987-03-11 | 584 | 584 | 584 | 584 | 12,000 | 5,561.90 |
| 1987-03-10 | 580 | 580 | 570 | 580 | 14,000 | 5,523.81 |
| 1987-03-09 | 580 | 590 | 580 | 590 | 10,000 | 5,619.05 |
| 1987-03-05 | 550 | 550 | 550 | 550 | 5,000 | 5,238.10 |
| 1987-03-04 | 550 | 550 | 550 | 550 | 3,000 | 5,238.10 |
| 1987-02-16 | 536 | 537 | 536 | 537 | 3,000 | 5,114.29 |
| 1987-02-13 | 534 | 545 | 534 | 545 | 7,000 | 5,190.48 |
| 1987-02-12 | 544 | 544 | 544 | 544 | 1,000 | 5,180.95 |
| 1987-02-10 | 544 | 544 | 544 | 544 | 1,000 | 5,180.95 |
| 1987-02-06 | 550 | 551 | 550 | 551 | 18,000 | 5,247.62 |
| 1987-01-24 | 479 | 479 | 479 | 479 | 1,000 | 4,561.90 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
