5602 (株)栗本鐵工所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 9,619.05 |
| 1988-12-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 9,809.52 |
| 1988-12-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 9,904.76 |
| 1988-12-16 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 9,809.52 |
| 1988-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 50,000 | 10,000 |
| 1988-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,000 |
| 1988-12-12 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 9,904.76 |
| 1988-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,000 |
| 1988-12-08 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 10,190.50 |
| 1988-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,000 |
| 1988-12-06 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 9,904.76 |
| 1988-12-05 | 1,060 | 1,070 | 1,040 | 1,040 | 5,000 | 9,904.76 |
| 1988-12-03 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 9,904.76 |
| 1988-11-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,190.50 |
| 1988-11-29 | 1,040 | 1,070 | 1,040 | 1,070 | 3,000 | 10,190.50 |
| 1988-11-28 | 1,050 | 1,050 | 1,020 | 1,030 | 12,000 | 9,809.52 |
| 1988-11-26 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 | 10,190.50 |
| 1988-11-25 | 1,080 | 1,090 | 1,030 | 1,050 | 11,000 | 10,000 |
| 1988-11-24 | 1,100 | 1,100 | 1,070 | 1,100 | 45,000 | 10,476.20 |
| 1988-11-22 | 1,070 | 1,110 | 1,070 | 1,110 | 235,000 | 10,571.40 |
| 1988-11-21 | 1,070 | 1,080 | 1,060 | 1,070 | 7,000 | 10,190.50 |
| 1988-11-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 9,904.76 |
| 1988-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,619.05 |
| 1988-11-15 | 1,060 | 1,080 | 1,050 | 1,050 | 8,000 | 10,000 |
| 1988-11-14 | 1,020 | 1,070 | 1,020 | 1,070 | 53,000 | 10,190.50 |
| 1988-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,523.81 |
| 1988-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,523.81 |
| 1988-11-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 9,904.76 |
| 1988-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 9,714.29 |
| 1988-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 9,714.29 |
| 1988-11-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 9,714.29 |
| 1988-10-31 | 990 | 990 | 990 | 990 | 73,000 | 9,428.57 |
| 1988-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 9,619.05 |
| 1988-10-25 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 9,619.05 |
| 1988-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 9,714.29 |
| 1988-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,523.81 |
| 1988-10-03 | 965 | 972 | 965 | 972 | 2,000 | 9,257.14 |
| 1988-10-01 | 965 | 965 | 965 | 965 | 3,000 | 9,190.48 |
| 1988-09-30 | 961 | 961 | 961 | 961 | 2,000 | 9,152.38 |
| 1988-09-28 | 940 | 940 | 940 | 940 | 3,000 | 8,952.38 |
| 1988-09-20 | 970 | 970 | 970 | 970 | 2,000 | 9,238.10 |
| 1988-07-22 | 990 | 990 | 990 | 990 | 1,000 | 9,428.57 |
| 1988-07-14 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 10,381 |
| 1988-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 9,523.81 |
| 1988-07-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,619.05 |
| 1988-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 9,809.52 |
| 1988-06-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,619.05 |
| 1988-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 9,619.05 |
| 1988-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,000 |
| 1988-06-02 | 1,070 | 1,100 | 1,070 | 1,080 | 6,000 | 10,285.70 |
| 1988-05-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,285.70 |
| 1988-05-30 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,190.50 |
| 1988-05-25 | 1,100 | 1,110 | 1,100 | 1,110 | 26,000 | 10,571.40 |
| 1988-05-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,190.50 |
| 1988-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,095.20 |
| 1988-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,000 |
| 1988-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 10,476.20 |
| 1988-04-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 9,809.52 |
| 1988-04-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,619.05 |
| 1988-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,523.81 |
| 1988-03-25 | 1,110 | 1,110 | 1,110 | 1,110 | 50,000 | 10,571.40 |
| 1988-03-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 10,761.90 |
| 1988-03-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 10,571.40 |
| 1988-02-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,333.30 |
| 1988-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 10,666.70 |
| 1988-02-15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 10,571.40 |
| 1988-02-06 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 10,761.90 |
| 1988-02-03 | 1,100 | 1,100 | 1,080 | 1,080 | 51,000 | 10,285.70 |
| 1988-01-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 10,666.70 |
| 1988-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 10,190.50 |
| 1988-01-20 | 1,020 | 1,080 | 1,020 | 1,080 | 4,000 | 10,285.70 |
| 1988-01-19 | 1,000 | 1,020 | 999 | 1,020 | 203,000 | 9,714.29 |
| 1988-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,523.81 |
| 1988-01-13 | 995 | 999 | 995 | 999 | 2,000 | 9,514.29 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株