5602 (株)栗本鐵工所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1992-12-11 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1992-12-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,500,000 | 12,900 |
| 1992-10-22 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1992-10-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1992-10-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1992-10-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1992-09-24 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 12,200 |
| 1992-09-22 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1992-09-18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1992-09-11 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 11,900 |
| 1992-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1992-09-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1992-08-31 | 1,190 | 1,230 | 1,190 | 1,230 | 2,000 | 12,300 |
| 1992-08-19 | 886 | 886 | 886 | 886 | 1,000 | 8,860 |
| 1992-08-13 | 931 | 931 | 931 | 931 | 1,000 | 9,310 |
| 1992-08-07 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1992-07-30 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-07-29 | 1,020 | 1,020 | 980 | 980 | 13,000 | 9,800 |
| 1992-07-28 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 | 10,200 |
| 1992-07-24 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1992-06-19 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1992-06-15 | 1,280 | 1,320 | 1,280 | 1,310 | 11,000 | 13,100 |
| 1992-06-12 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1992-06-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1992-06-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1992-05-28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1992-05-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1992-05-26 | 1,360 | 1,360 | 1,340 | 1,340 | 251,000 | 13,400 |
| 1992-05-19 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 13,600 |
| 1992-05-18 | 1,350 | 1,350 | 1,350 | 1,350 | 91,000 | 13,500 |
| 1992-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1992-05-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1992-05-13 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1992-05-08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1992-05-01 | 1,320 | 1,360 | 1,320 | 1,360 | 5,000 | 13,600 |
| 1992-04-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1992-04-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1992-04-06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1992-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 13,500 |
| 1992-03-30 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1992-03-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1992-03-26 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1992-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1992-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-03-18 | 1,500 | 1,500 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1992-03-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000,000 | 15,000 |
| 1992-03-11 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000,000 | 15,200 |
| 1992-03-06 | 1,530 | 1,530 | 1,530 | 1,530 | 300,000 | 15,300 |
| 1992-03-05 | 1,530 | 1,530 | 1,530 | 1,530 | 300,000 | 15,300 |
| 1992-03-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1992-02-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1992-02-18 | 1,540 | 1,540 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1992-02-17 | 1,490 | 1,510 | 1,490 | 1,510 | 4,000 | 15,100 |
| 1992-02-06 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 15,300 |
| 1992-01-28 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 14,100 |
| 1992-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-01-24 | 1,590 | 1,590 | 1,500 | 1,500 | 26,000 | 15,000 |
| 1992-01-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1992-01-22 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 | 15,900 |
| 1992-01-21 | 1,540 | 1,560 | 1,540 | 1,560 | 6,000 | 15,600 |
| 1992-01-20 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1992-01-17 | 1,590 | 1,620 | 1,590 | 1,620 | 3,000 | 16,200 |
| 1992-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1992-01-14 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1992-01-13 | 1,640 | 1,640 | 1,640 | 1,640 | 20,000 | 16,400 |
| 1992-01-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1992-01-09 | 1,650 | 1,680 | 1,650 | 1,680 | 3,000 | 16,800 |
| 1992-01-08 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 | 16,800 |
| 1992-01-07 | 1,690 | 1,710 | 1,670 | 1,710 | 27,000 | 17,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株