5602 (株)栗本鐵工所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,040 | 1,020 | 1,020 | 46,000 | 10,200 |
| 1995-12-28 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1995-12-25 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1995-12-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1995-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1995-12-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1995-12-18 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 | 10,700 |
| 1995-12-15 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1995-12-14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 10,800 |
| 1995-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 | 10,500 |
| 1995-12-07 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 | 10,900 |
| 1995-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1995-12-04 | 1,040 | 1,060 | 1,040 | 1,050 | 13,000 | 10,500 |
| 1995-11-30 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1995-11-22 | 1,030 | 1,050 | 1,030 | 1,040 | 3,000 | 10,400 |
| 1995-11-20 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1995-11-17 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1995-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-11-13 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1995-11-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-11-09 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1995-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1995-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-10-31 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 10,500 |
| 1995-10-30 | 1,020 | 1,040 | 1,010 | 1,040 | 6,000 | 10,400 |
| 1995-10-27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1995-10-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1995-10-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1995-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-10-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-10-18 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1995-10-13 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1995-10-11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-10-09 | 1,120 | 1,130 | 1,120 | 1,130 | 21,000 | 11,300 |
| 1995-10-03 | 1,060 | 1,110 | 1,060 | 1,110 | 3,000 | 11,100 |
| 1995-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1995-09-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-09-18 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 10,800 |
| 1995-09-14 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1995-09-13 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1995-09-12 | 1,010 | 1,060 | 1,010 | 1,060 | 3,000 | 10,600 |
| 1995-09-08 | 990 | 990 | 990 | 990 | 11,000 | 9,900 |
| 1995-09-04 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1995-09-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-08-30 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1995-08-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-08-25 | 1,120 | 1,120 | 1,040 | 1,040 | 13,000 | 10,400 |
| 1995-08-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1995-08-23 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 37,000 | 11,600 |
| 1995-08-18 | 1,160 | 1,160 | 1,160 | 1,160 | 39,000 | 11,600 |
| 1995-08-07 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-08-02 | 952 | 952 | 952 | 952 | 1,000 | 9,520 |
| 1995-07-31 | 940 | 952 | 940 | 952 | 8,000 | 9,520 |
| 1995-07-28 | 940 | 940 | 940 | 940 | 15,000 | 9,400 |
| 1995-07-26 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1995-07-24 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1995-07-19 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1995-07-12 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-07-10 | 912 | 919 | 912 | 918 | 6,000 | 9,180 |
| 1995-07-07 | 905 | 910 | 905 | 910 | 12,000 | 9,100 |
| 1995-07-04 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-07-03 | 875 | 876 | 875 | 875 | 10,000 | 8,750 |
| 1995-06-30 | 860 | 880 | 860 | 880 | 7,000 | 8,800 |
| 1995-06-29 | 850 | 860 | 845 | 860 | 10,000 | 8,600 |
| 1995-06-28 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1995-06-27 | 815 | 815 | 815 | 815 | 7,000 | 8,150 |
| 1995-06-26 | 810 | 827 | 810 | 822 | 3,000 | 8,220 |
| 1995-06-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-06-22 | 809 | 810 | 800 | 800 | 6,000 | 8,000 |
| 1995-06-21 | 809 | 810 | 804 | 804 | 11,000 | 8,040 |
| 1995-06-20 | 795 | 809 | 790 | 809 | 11,000 | 8,090 |
| 1995-06-19 | 795 | 797 | 795 | 795 | 8,000 | 7,950 |
| 1995-06-16 | 800 | 800 | 785 | 793 | 12,000 | 7,930 |
| 1995-06-15 | 800 | 800 | 785 | 800 | 6,000 | 8,000 |
| 1995-06-13 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1995-06-12 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1995-06-09 | 805 | 805 | 800 | 800 | 8,000 | 8,000 |
| 1995-06-07 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1995-06-06 | 851 | 851 | 851 | 851 | 2,000 | 8,510 |
| 1995-06-05 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1995-05-31 | 851 | 851 | 851 | 851 | 8,000 | 8,510 |
| 1995-05-26 | 845 | 850 | 845 | 850 | 4,000 | 8,500 |
| 1995-05-23 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1995-05-22 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1995-05-19 | 895 | 895 | 895 | 895 | 31,000 | 8,950 |
| 1995-05-18 | 885 | 885 | 885 | 885 | 6,000 | 8,850 |
| 1995-05-17 | 901 | 901 | 895 | 895 | 4,000 | 8,950 |
| 1995-05-15 | 928 | 928 | 928 | 928 | 9,000 | 9,280 |
| 1995-05-11 | 928 | 928 | 928 | 928 | 1,000 | 9,280 |
| 1995-04-27 | 918 | 918 | 918 | 918 | 1,000 | 9,180 |
| 1995-04-26 | 924 | 924 | 918 | 918 | 6,000 | 9,180 |
| 1995-04-25 | 930 | 930 | 913 | 914 | 10,000 | 9,140 |
| 1995-04-21 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1995-04-17 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1995-04-14 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-04-13 | 890 | 890 | 890 | 890 | 23,000 | 8,900 |
| 1995-04-12 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1995-04-11 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1995-03-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-03-02 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-02-27 | 1,000 | 1,000 | 999 | 999 | 5,000 | 9,990 |
| 1995-02-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-02-02 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 12,000 |
| 1995-02-01 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1995-01-31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1995-01-30 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 12,100 |
| 1995-01-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1995-01-26 | 1,240 | 1,250 | 1,230 | 1,250 | 21,000 | 12,500 |
| 1995-01-25 | 1,180 | 1,240 | 1,180 | 1,240 | 12,000 | 12,400 |
| 1995-01-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1995-01-23 | 1,140 | 1,160 | 1,140 | 1,150 | 17,000 | 11,500 |
| 1995-01-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-01-17 | 1,030 | 1,080 | 1,030 | 1,080 | 24,000 | 10,800 |
| 1995-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1995-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
