5602 (株)栗本鐵工所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-12-24 | 1,000 | 1,000 | 995 | 995 | 2,000 | 9,950 |
| 1996-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-12-19 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 10,200 |
| 1996-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-12-16 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1996-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 64,000 | 10,000 |
| 1996-12-11 | 1,040 | 1,040 | 1,040 | 1,040 | 58,000 | 10,400 |
| 1996-12-10 | 1,040 | 1,040 | 1,040 | 1,040 | 58,000 | 10,400 |
| 1996-12-05 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1996-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1996-11-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1996-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-11-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-11-15 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 11,100 |
| 1996-11-13 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1996-11-01 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1996-10-31 | 1,110 | 1,110 | 1,110 | 1,110 | 20,000 | 11,100 |
| 1996-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-10-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1996-10-22 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1996-10-21 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1996-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-10-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-10-09 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1996-10-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-10-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1996-09-27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1996-09-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1996-09-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1996-09-17 | 1,140 | 1,170 | 1,140 | 1,170 | 4,000 | 11,700 |
| 1996-09-13 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1996-09-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1996-09-06 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1996-09-05 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 11,500 |
| 1996-09-04 | 1,070 | 1,090 | 1,070 | 1,080 | 4,000 | 10,800 |
| 1996-09-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1996-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1996-08-27 | 1,110 | 1,140 | 1,110 | 1,140 | 7,000 | 11,400 |
| 1996-08-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1996-08-21 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1996-08-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1996-08-13 | 1,120 | 1,140 | 1,120 | 1,130 | 4,000 | 11,300 |
| 1996-08-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1996-08-06 | 1,210 | 1,220 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1996-08-05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1996-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1996-07-31 | 1,170 | 1,200 | 1,170 | 1,200 | 10,000 | 12,000 |
| 1996-07-29 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 12,300 |
| 1996-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-07-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1996-07-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1996-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 31,000 | 12,300 |
| 1996-07-17 | 1,220 | 1,230 | 1,220 | 1,230 | 13,000 | 12,300 |
| 1996-07-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-07-15 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 12,300 |
| 1996-07-04 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 12,800 |
| 1996-06-28 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 12,800 |
| 1996-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1996-06-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1996-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1996-06-21 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 11,700 |
| 1996-06-14 | 1,160 | 1,160 | 1,160 | 1,160 | 40,000 | 11,600 |
| 1996-06-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-05-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1996-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-05-16 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 | 11,700 |
| 1996-05-15 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 11,700 |
| 1996-05-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1996-05-13 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1996-05-09 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 11,600 |
| 1996-05-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-05-07 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 | 11,400 |
| 1996-05-02 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 11,400 |
| 1996-04-30 | 1,110 | 1,140 | 1,110 | 1,130 | 4,000 | 11,300 |
| 1996-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-04-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1996-04-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-04-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1996-04-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1996-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 11,500 |
| 1996-04-03 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1996-04-02 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1996-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-03-28 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1996-03-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 | 11,000 |
| 1996-02-27 | 1,080 | 1,110 | 1,080 | 1,100 | 7,000 | 11,000 |
| 1996-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-02-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-02-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-01-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-01-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1996-01-11 | 1,120 | 1,140 | 1,120 | 1,140 | 11,000 | 11,400 |
| 1996-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株