5602 (株)栗本鐵工所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,640 | 1,660 | 1,640 | 1,660 | 20,000 | 16,600 |
| 1991-12-26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1991-12-25 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 16,400 |
| 1991-12-17 | 1,680 | 1,680 | 1,650 | 1,650 | 520,000 | 16,500 |
| 1991-12-16 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1991-12-13 | 1,600 | 1,610 | 1,600 | 1,610 | 16,000 | 16,100 |
| 1991-12-11 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 15,700 |
| 1991-12-10 | 1,620 | 1,620 | 1,600 | 1,600 | 501,000 | 16,000 |
| 1991-12-06 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1991-12-05 | 1,640 | 1,650 | 1,640 | 1,650 | 3,000 | 16,500 |
| 1991-12-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1991-12-02 | 1,610 | 1,610 | 1,600 | 1,600 | 24,000 | 16,000 |
| 1991-11-29 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 16,300 |
| 1991-11-28 | 1,630 | 1,630 | 1,630 | 1,630 | 12,000 | 16,300 |
| 1991-11-27 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 16,600 |
| 1991-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1991-11-21 | 1,660 | 1,660 | 1,630 | 1,630 | 24,000 | 16,300 |
| 1991-11-20 | 1,630 | 1,630 | 1,620 | 1,630 | 7,000 | 16,300 |
| 1991-11-19 | 1,640 | 1,660 | 1,640 | 1,660 | 16,000 | 16,600 |
| 1991-11-18 | 1,630 | 1,660 | 1,630 | 1,640 | 8,000 | 16,400 |
| 1991-11-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1991-11-14 | 1,750 | 1,750 | 1,720 | 1,720 | 6,000 | 17,200 |
| 1991-11-01 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1991-10-30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1991-10-25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1991-10-24 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1991-10-22 | 1,760 | 1,760 | 1,750 | 1,750 | 11,000 | 17,500 |
| 1991-10-21 | 1,770 | 1,800 | 1,740 | 1,760 | 6,000 | 17,600 |
| 1991-10-18 | 1,720 | 1,750 | 1,720 | 1,750 | 65,000 | 17,500 |
| 1991-10-17 | 1,640 | 1,700 | 1,640 | 1,700 | 7,000 | 17,000 |
| 1991-10-16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1991-10-15 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 16,300 |
| 1991-10-14 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 16,300 |
| 1991-10-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1991-10-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1991-10-08 | 1,680 | 1,680 | 1,660 | 1,660 | 5,000 | 16,600 |
| 1991-10-07 | 1,710 | 1,710 | 1,690 | 1,690 | 3,000 | 16,900 |
| 1991-10-04 | 1,730 | 1,730 | 1,690 | 1,700 | 83,000 | 17,000 |
| 1991-10-03 | 1,690 | 1,740 | 1,680 | 1,710 | 107,000 | 17,100 |
| 1991-10-02 | 1,700 | 1,700 | 1,670 | 1,680 | 53,000 | 16,800 |
| 1991-10-01 | 1,650 | 1,700 | 1,620 | 1,690 | 97,000 | 16,900 |
| 1991-09-30 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 | 16,500 |
| 1991-09-27 | 1,650 | 1,670 | 1,650 | 1,660 | 39,000 | 16,600 |
| 1991-09-26 | 1,630 | 1,650 | 1,630 | 1,650 | 77,000 | 16,500 |
| 1991-09-25 | 1,640 | 1,640 | 1,620 | 1,620 | 13,000 | 16,200 |
| 1991-09-24 | 1,630 | 1,660 | 1,600 | 1,600 | 274,000 | 16,000 |
| 1991-09-20 | 1,630 | 1,680 | 1,630 | 1,650 | 1,522,000 | 16,500 |
| 1991-09-19 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 16,400 |
| 1991-09-18 | 1,640 | 1,640 | 1,620 | 1,620 | 6,000 | 16,200 |
| 1991-09-17 | 1,630 | 1,650 | 1,620 | 1,630 | 68,000 | 16,300 |
| 1991-09-13 | 1,590 | 1,620 | 1,590 | 1,620 | 45,000 | 16,200 |
| 1991-09-12 | 1,620 | 1,620 | 1,600 | 1,620 | 1,516,000 | 16,200 |
| 1991-09-11 | 1,550 | 1,610 | 1,550 | 1,610 | 1,501,000 | 16,100 |
| 1991-09-09 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 15,600 |
| 1991-09-06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1991-09-05 | 1,600 | 1,610 | 1,580 | 1,580 | 1,503,000 | 15,800 |
| 1991-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500,000 | 16,000 |
| 1991-09-02 | 1,600 | 1,630 | 1,600 | 1,620 | 10,000 | 16,200 |
| 1991-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 15,200 |
| 1991-08-21 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 | 15,200 |
| 1991-08-20 | 1,510 | 1,510 | 1,450 | 1,500 | 37,000 | 15,000 |
| 1991-08-19 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 | 15,000 |
| 1991-08-16 | 1,560 | 1,570 | 1,550 | 1,560 | 32,000 | 15,600 |
| 1991-08-15 | 1,590 | 1,600 | 1,590 | 1,590 | 3,000 | 15,900 |
| 1991-08-14 | 1,550 | 1,620 | 1,550 | 1,620 | 29,000 | 16,200 |
| 1991-08-12 | 1,610 | 1,610 | 1,580 | 1,580 | 9,000 | 15,800 |
| 1991-08-09 | 1,620 | 1,620 | 1,590 | 1,610 | 61,000 | 16,100 |
| 1991-08-08 | 1,600 | 1,610 | 1,590 | 1,590 | 4,000 | 15,900 |
| 1991-08-07 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 | 16,000 |
| 1991-08-06 | 1,530 | 1,560 | 1,530 | 1,560 | 6,000 | 15,600 |
| 1991-08-05 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 15,600 |
| 1991-08-02 | 1,550 | 1,560 | 1,550 | 1,560 | 31,000 | 15,600 |
| 1991-08-01 | 1,540 | 1,560 | 1,540 | 1,560 | 7,000 | 15,600 |
| 1991-07-31 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 15,500 |
| 1991-07-30 | 1,570 | 1,580 | 1,550 | 1,550 | 14,000 | 15,500 |
| 1991-07-26 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 15,800 |
| 1991-07-25 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 15,800 |
| 1991-07-24 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1991-07-23 | 1,570 | 1,570 | 1,540 | 1,540 | 6,000 | 15,400 |
| 1991-07-22 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1991-07-19 | 1,560 | 1,580 | 1,560 | 1,580 | 14,000 | 15,800 |
| 1991-07-18 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1991-07-16 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 16,000 |
| 1991-07-15 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 16,200 |
| 1991-07-10 | 1,470 | 1,550 | 1,470 | 1,550 | 11,000 | 15,500 |
| 1991-07-09 | 1,440 | 1,460 | 1,440 | 1,460 | 10,000 | 14,600 |
| 1991-07-08 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 15,100 |
| 1991-07-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1991-07-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-07-01 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1991-06-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1991-06-27 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 16,100 |
| 1991-06-26 | 1,630 | 1,650 | 1,620 | 1,650 | 16,000 | 16,500 |
| 1991-06-25 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 | 16,100 |
| 1991-06-24 | 1,620 | 1,640 | 1,600 | 1,630 | 7,000 | 16,300 |
| 1991-06-21 | 1,640 | 1,660 | 1,640 | 1,650 | 45,000 | 16,500 |
| 1991-06-20 | 1,610 | 1,620 | 1,600 | 1,620 | 22,000 | 16,200 |
| 1991-06-19 | 1,670 | 1,670 | 1,610 | 1,610 | 7,000 | 16,100 |
| 1991-06-18 | 1,690 | 1,690 | 1,660 | 1,670 | 11,000 | 16,700 |
| 1991-06-17 | 1,640 | 1,690 | 1,640 | 1,690 | 56,000 | 16,900 |
| 1991-06-14 | 1,620 | 1,670 | 1,620 | 1,670 | 89,000 | 16,700 |
| 1991-06-13 | 1,630 | 1,640 | 1,630 | 1,630 | 28,000 | 16,300 |
| 1991-06-12 | 1,630 | 1,630 | 1,620 | 1,630 | 12,000 | 16,300 |
| 1991-06-10 | 1,640 | 1,640 | 1,570 | 1,600 | 5,000 | 16,000 |
| 1991-06-07 | 1,640 | 1,670 | 1,640 | 1,670 | 24,000 | 16,700 |
| 1991-06-06 | 1,670 | 1,670 | 1,630 | 1,630 | 5,000 | 16,300 |
| 1991-06-05 | 1,650 | 1,670 | 1,650 | 1,670 | 6,000 | 16,700 |
| 1991-06-04 | 1,640 | 1,660 | 1,640 | 1,660 | 6,000 | 16,600 |
| 1991-06-03 | 1,680 | 1,680 | 1,650 | 1,650 | 14,000 | 16,500 |
| 1991-05-31 | 1,660 | 1,690 | 1,660 | 1,670 | 15,000 | 16,700 |
| 1991-05-29 | 1,660 | 1,670 | 1,650 | 1,660 | 15,000 | 16,600 |
| 1991-05-28 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 16,600 |
| 1991-05-27 | 1,640 | 1,640 | 1,620 | 1,630 | 25,000 | 16,300 |
| 1991-05-24 | 1,640 | 1,670 | 1,640 | 1,670 | 54,000 | 16,700 |
| 1991-05-23 | 1,590 | 1,650 | 1,590 | 1,650 | 28,000 | 16,500 |
| 1991-05-22 | 1,570 | 1,580 | 1,550 | 1,570 | 38,000 | 15,700 |
| 1991-05-21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1991-05-20 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 | 15,600 |
| 1991-05-17 | 1,540 | 1,550 | 1,530 | 1,550 | 9,000 | 15,500 |
| 1991-05-16 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 15,500 |
| 1991-05-14 | 1,590 | 1,590 | 1,570 | 1,570 | 3,000 | 15,700 |
| 1991-05-10 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 15,900 |
| 1991-05-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-05-01 | 1,580 | 1,610 | 1,580 | 1,610 | 6,000 | 16,100 |
| 1991-04-26 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 15,600 |
| 1991-04-25 | 1,590 | 1,600 | 1,560 | 1,560 | 5,000 | 15,600 |
| 1991-04-24 | 1,640 | 1,640 | 1,600 | 1,600 | 17,000 | 16,000 |
| 1991-04-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1991-04-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1991-04-18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1991-04-17 | 1,680 | 1,680 | 1,650 | 1,670 | 15,000 | 16,700 |
| 1991-04-16 | 1,690 | 1,690 | 1,650 | 1,650 | 34,000 | 16,500 |
| 1991-04-15 | 1,690 | 1,690 | 1,670 | 1,670 | 150,000 | 16,700 |
| 1991-04-12 | 1,670 | 1,690 | 1,670 | 1,680 | 149,000 | 16,800 |
| 1991-04-11 | 1,630 | 1,660 | 1,630 | 1,630 | 40,000 | 16,300 |
| 1991-04-09 | 1,640 | 1,640 | 1,590 | 1,590 | 10,000 | 15,900 |
| 1991-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 16,500 |
| 1991-04-05 | 1,650 | 1,650 | 1,620 | 1,630 | 53,000 | 16,300 |
| 1991-04-04 | 1,670 | 1,690 | 1,640 | 1,640 | 166,000 | 16,400 |
| 1991-04-03 | 1,640 | 1,660 | 1,620 | 1,660 | 373,000 | 16,600 |
| 1991-04-02 | 1,620 | 1,630 | 1,610 | 1,610 | 146,000 | 16,100 |
| 1991-04-01 | 1,570 | 1,620 | 1,570 | 1,620 | 53,000 | 16,200 |
| 1991-03-29 | 1,580 | 1,590 | 1,570 | 1,570 | 5,000 | 15,700 |
| 1991-03-28 | 1,590 | 1,600 | 1,580 | 1,580 | 53,000 | 15,800 |
| 1991-03-27 | 1,560 | 1,600 | 1,550 | 1,600 | 78,000 | 16,000 |
| 1991-03-26 | 1,530 | 1,540 | 1,530 | 1,540 | 67,000 | 15,400 |
| 1991-03-25 | 1,570 | 1,610 | 1,570 | 1,580 | 11,000 | 15,047.60 |
| 1991-03-22 | 1,580 | 1,590 | 1,550 | 1,550 | 22,000 | 14,761.90 |
| 1991-03-20 | 1,600 | 1,600 | 1,550 | 1,550 | 23,000 | 14,761.90 |
| 1991-03-19 | 1,590 | 1,600 | 1,590 | 1,590 | 13,000 | 15,142.90 |
| 1991-03-18 | 1,610 | 1,610 | 1,580 | 1,600 | 41,000 | 15,238.10 |
| 1991-03-15 | 1,620 | 1,620 | 1,580 | 1,600 | 36,000 | 15,238.10 |
| 1991-03-14 | 1,630 | 1,630 | 1,590 | 1,620 | 19,000 | 15,428.60 |
| 1991-03-13 | 1,630 | 1,630 | 1,600 | 1,600 | 22,000 | 15,238.10 |
| 1991-03-12 | 1,620 | 1,630 | 1,600 | 1,600 | 23,000 | 15,238.10 |
| 1991-03-11 | 1,630 | 1,630 | 1,600 | 1,600 | 27,000 | 15,238.10 |
| 1991-03-08 | 1,580 | 1,600 | 1,550 | 1,600 | 72,000 | 15,238.10 |
| 1991-03-07 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 | 14,761.90 |
| 1991-03-06 | 1,590 | 1,590 | 1,550 | 1,550 | 15,000 | 14,761.90 |
| 1991-03-05 | 1,540 | 1,570 | 1,540 | 1,570 | 13,000 | 14,952.40 |
| 1991-03-04 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 14,857.10 |
| 1991-03-01 | 1,560 | 1,580 | 1,550 | 1,570 | 64,000 | 14,952.40 |
| 1991-02-28 | 1,570 | 1,580 | 1,550 | 1,570 | 76,000 | 14,952.40 |
| 1991-02-27 | 1,530 | 1,580 | 1,530 | 1,550 | 35,000 | 14,761.90 |
| 1991-02-26 | 1,590 | 1,620 | 1,560 | 1,560 | 405,000 | 14,857.10 |
| 1991-02-25 | 1,520 | 1,590 | 1,520 | 1,590 | 104,000 | 15,142.90 |
| 1991-02-22 | 1,560 | 1,560 | 1,530 | 1,540 | 15,000 | 14,666.70 |
| 1991-02-21 | 1,520 | 1,560 | 1,520 | 1,560 | 153,000 | 14,857.10 |
| 1991-02-20 | 1,570 | 1,580 | 1,520 | 1,550 | 237,000 | 14,761.90 |
| 1991-02-19 | 1,510 | 1,590 | 1,490 | 1,550 | 160,000 | 14,761.90 |
| 1991-02-18 | 1,470 | 1,530 | 1,470 | 1,510 | 50,000 | 14,381 |
| 1991-02-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,095.20 |
| 1991-02-14 | 1,500 | 1,510 | 1,480 | 1,500 | 52,000 | 14,285.70 |
| 1991-02-13 | 1,450 | 1,490 | 1,450 | 1,490 | 30,000 | 14,190.50 |
| 1991-02-12 | 1,470 | 1,490 | 1,450 | 1,450 | 23,000 | 13,809.50 |
| 1991-02-08 | 1,460 | 1,470 | 1,440 | 1,470 | 5,000 | 14,000 |
| 1991-02-07 | 1,510 | 1,510 | 1,480 | 1,480 | 24,000 | 14,095.20 |
| 1991-02-06 | 1,510 | 1,510 | 1,480 | 1,500 | 80,000 | 14,285.70 |
| 1991-02-05 | 1,480 | 1,510 | 1,480 | 1,510 | 98,000 | 14,381 |
| 1991-02-04 | 1,410 | 1,450 | 1,410 | 1,450 | 27,000 | 13,809.50 |
| 1991-02-01 | 1,440 | 1,440 | 1,410 | 1,410 | 65,000 | 13,428.60 |
| 1991-01-31 | 1,470 | 1,470 | 1,450 | 1,470 | 137,000 | 14,000 |
| 1991-01-30 | 1,400 | 1,450 | 1,400 | 1,430 | 103,000 | 13,619 |
| 1991-01-29 | 1,390 | 1,390 | 1,350 | 1,350 | 10,000 | 12,857.10 |
| 1991-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 13,238.10 |
| 1991-01-25 | 1,400 | 1,410 | 1,380 | 1,410 | 36,000 | 13,428.60 |
| 1991-01-24 | 1,350 | 1,390 | 1,340 | 1,390 | 67,000 | 13,238.10 |
| 1991-01-23 | 1,340 | 1,360 | 1,330 | 1,330 | 26,000 | 12,666.70 |
| 1991-01-22 | 1,310 | 1,370 | 1,310 | 1,360 | 51,000 | 12,952.40 |
| 1991-01-21 | 1,330 | 1,340 | 1,330 | 1,330 | 18,000 | 12,666.70 |
| 1991-01-18 | 1,330 | 1,370 | 1,330 | 1,370 | 50,000 | 13,047.60 |
| 1991-01-17 | 1,240 | 1,310 | 1,240 | 1,270 | 134,000 | 12,095.20 |
| 1991-01-16 | 1,280 | 1,300 | 1,260 | 1,260 | 136,000 | 12,000 |
| 1991-01-14 | 1,270 | 1,320 | 1,260 | 1,320 | 108,000 | 12,571.40 |
| 1991-01-11 | 1,200 | 1,270 | 1,200 | 1,270 | 28,000 | 12,095.20 |
| 1991-01-10 | 1,200 | 1,230 | 1,150 | 1,230 | 28,000 | 11,714.30 |
| 1991-01-09 | 1,190 | 1,220 | 1,190 | 1,210 | 39,000 | 11,523.80 |
| 1991-01-08 | 1,220 | 1,220 | 1,190 | 1,210 | 42,000 | 11,523.80 |
| 1991-01-07 | 1,220 | 1,250 | 1,220 | 1,230 | 19,000 | 11,714.30 |
| 1991-01-04 | 1,210 | 1,220 | 1,200 | 1,210 | 60,000 | 11,523.80 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
