5602 (株)栗本鐵工所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 10,800 |
| 1994-12-28 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1994-12-27 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1994-12-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1994-12-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-12-20 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1994-12-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1994-12-09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1994-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1994-12-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1994-12-02 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-12-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-11-29 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1994-11-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-11-15 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1994-11-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1994-11-10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1994-11-08 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 | 11,300 |
| 1994-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1994-10-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-10-14 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1994-10-12 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1994-10-07 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1994-10-04 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1994-10-03 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1994-09-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1994-09-29 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1994-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-09-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-09-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-09-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-09-09 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1994-09-08 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-09-07 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1994-09-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1994-09-01 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1994-08-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-08-24 | 1,290 | 1,310 | 1,290 | 1,300 | 4,000 | 13,000 |
| 1994-08-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-08-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1994-08-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-08-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-08-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-07-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-07-21 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 13,300 |
| 1994-07-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-07-13 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1994-07-12 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 12,900 |
| 1994-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1994-07-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1994-07-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1994-06-30 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1994-06-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1994-06-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1994-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1994-06-23 | 1,230 | 1,230 | 1,220 | 1,230 | 5,000 | 12,300 |
| 1994-06-22 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1994-06-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-06-16 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1994-06-15 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 13,000 |
| 1994-06-14 | 1,280 | 1,300 | 1,280 | 1,290 | 10,000 | 12,900 |
| 1994-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1994-06-09 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 | 12,000 |
| 1994-06-08 | 1,190 | 1,220 | 1,190 | 1,200 | 15,000 | 12,000 |
| 1994-06-07 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1994-06-03 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1994-05-31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1994-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1994-05-16 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 11,900 |
| 1994-05-13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1994-05-12 | 1,220 | 1,230 | 1,200 | 1,200 | 27,000 | 12,000 |
| 1994-05-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-05-10 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 11,500 |
| 1994-05-06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1994-04-27 | 1,180 | 1,180 | 1,150 | 1,180 | 31,000 | 11,800 |
| 1994-04-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-04-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-04-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-04-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-04-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-04-14 | 1,180 | 1,180 | 1,170 | 1,180 | 75,000 | 11,800 |
| 1994-04-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-04-12 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1994-04-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1994-04-08 | 1,210 | 1,210 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1994-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-04-06 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1994-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-04-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-03-28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1994-03-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1994-03-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1994-03-15 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1994-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1994-03-11 | 1,270 | 1,270 | 1,250 | 1,250 | 16,000 | 12,500 |
| 1994-03-10 | 1,290 | 1,290 | 1,290 | 1,290 | 36,000 | 12,900 |
| 1994-03-08 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 12,700 |
| 1994-03-07 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1994-03-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1994-02-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1994-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1994-02-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1994-02-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1994-02-15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1994-02-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1994-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1994-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-02-01 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 12,800 |
| 1994-01-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-01-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-01-13 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 13,000 |
| 1994-01-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-01-11 | 1,240 | 1,270 | 1,240 | 1,270 | 3,000 | 12,700 |
| 1994-01-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株