5602 (株)栗本鐵工所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1993-12-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1993-12-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1993-12-21 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1993-12-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1993-12-17 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1993-12-16 | 1,220 | 1,230 | 1,210 | 1,210 | 7,000 | 12,100 |
| 1993-12-14 | 1,240 | 1,250 | 1,240 | 1,240 | 1,008,000 | 12,400 |
| 1993-12-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,002,000 | 12,400 |
| 1993-12-10 | 1,230 | 1,250 | 1,230 | 1,230 | 18,000 | 12,300 |
| 1993-12-09 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 12,500 |
| 1993-12-08 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1993-12-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1993-12-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1993-12-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,007,000 | 12,300 |
| 1993-12-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,002,000 | 12,300 |
| 1993-12-01 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1993-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1993-11-26 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1993-11-25 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 12,000 |
| 1993-11-24 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1993-11-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1993-11-16 | 1,210 | 1,220 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1993-11-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1993-11-12 | 1,180 | 1,200 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1993-11-11 | 1,140 | 1,180 | 1,140 | 1,160 | 5,000 | 11,600 |
| 1993-11-10 | 1,130 | 1,130 | 1,120 | 1,130 | 3,000 | 11,300 |
| 1993-11-08 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1993-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1993-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1993-10-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1993-10-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1993-10-22 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1993-10-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1993-10-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1993-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1993-10-18 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 | 11,900 |
| 1993-10-15 | 1,210 | 1,220 | 1,210 | 1,220 | 103,000 | 12,200 |
| 1993-10-14 | 1,130 | 1,160 | 1,110 | 1,160 | 86,000 | 11,600 |
| 1993-10-06 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 11,500 |
| 1993-10-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1993-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1993-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1993-09-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1993-09-20 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 11,800 |
| 1993-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1993-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-09-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1993-09-03 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 11,900 |
| 1993-08-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1993-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1993-08-13 | 1,140 | 1,160 | 1,130 | 1,160 | 8,000 | 11,600 |
| 1993-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1993-08-04 | 1,130 | 1,140 | 1,120 | 1,140 | 7,000 | 11,400 |
| 1993-08-03 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1993-08-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1993-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1993-07-29 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1993-07-28 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 | 11,400 |
| 1993-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 | 11,200 |
| 1993-07-22 | 1,170 | 1,190 | 1,170 | 1,190 | 16,000 | 11,900 |
| 1993-07-21 | 1,150 | 1,150 | 1,140 | 1,150 | 14,000 | 11,500 |
| 1993-07-20 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 11,300 |
| 1993-07-16 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 | 11,200 |
| 1993-07-15 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1993-07-13 | 1,080 | 1,110 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1993-07-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1993-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1993-07-06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1993-06-30 | 1,070 | 1,070 | 1,050 | 1,050 | 31,000 | 10,500 |
| 1993-06-29 | 1,100 | 1,100 | 1,070 | 1,090 | 7,000 | 10,900 |
| 1993-06-28 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1993-06-25 | 1,050 | 1,060 | 1,040 | 1,060 | 35,000 | 10,600 |
| 1993-06-24 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 | 10,400 |
| 1993-06-23 | 1,060 | 1,060 | 1,040 | 1,060 | 14,000 | 10,600 |
| 1993-06-22 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 | 10,900 |
| 1993-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1993-06-18 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 11,200 |
| 1993-06-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1993-06-16 | 1,170 | 1,180 | 1,120 | 1,130 | 13,000 | 11,300 |
| 1993-06-15 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1993-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1993-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1993-06-10 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1993-06-08 | 1,160 | 1,180 | 1,160 | 1,170 | 17,000 | 11,700 |
| 1993-06-07 | 1,200 | 1,200 | 1,140 | 1,150 | 22,000 | 11,500 |
| 1993-06-04 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 12,000 |
| 1993-06-03 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1993-06-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1993-05-31 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 | 12,100 |
| 1993-05-28 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 12,000 |
| 1993-05-27 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1993-05-25 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 | 11,900 |
| 1993-05-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1993-05-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1993-05-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1993-05-13 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1993-05-12 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 13,200 |
| 1993-05-10 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1993-05-07 | 1,310 | 1,310 | 1,290 | 1,300 | 29,000 | 13,000 |
| 1993-04-28 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1993-04-27 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 12,600 |
| 1993-04-05 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 13,200 |
| 1993-03-31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1993-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1993-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-03-12 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1993-03-10 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1993-03-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1993-03-08 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1993-03-04 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1993-03-01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1993-02-17 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1993-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1993-01-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1993-01-22 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1993-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
