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
1996-12-271,0001,0001,0001,0001,00010,000
1996-12-261,0001,0001,0001,0002,00010,000
1996-12-241,0001,0009959952,0009,950
1996-12-201,0001,0001,0001,0001,00010,000
1996-12-191,0401,0401,0201,02012,00010,200
1996-12-171,0001,0001,0001,0003,00010,000
1996-12-161,0101,0101,0001,0007,00010,000
1996-12-131,0001,0001,0001,00064,00010,000
1996-12-111,0401,0401,0401,04058,00010,400
1996-12-101,0401,0401,0401,04058,00010,400
1996-12-051,0701,0701,0401,0404,00010,400
1996-12-021,0501,0501,0501,0502,00010,500
1996-11-281,0701,0701,0701,0701,00010,700
1996-11-271,1001,1001,1001,1001,00011,000
1996-11-251,1101,1101,1101,1101,00011,100
1996-11-211,1101,1101,1101,1101,00011,100
1996-11-201,1101,1101,1101,1101,00011,100
1996-11-151,1001,1101,1001,1104,00011,100
1996-11-131,0501,0501,0401,0403,00010,400
1996-11-011,0901,0901,0701,0703,00010,700
1996-10-311,1101,1101,1101,11020,00011,100
1996-10-301,1001,1001,1001,1001,00011,000
1996-10-251,0801,0801,0801,0801,00010,800
1996-10-221,1001,1001,0801,0803,00010,800
1996-10-211,1201,1201,1201,1205,00011,200
1996-10-161,1201,1201,1201,1201,00011,200
1996-10-141,1101,1101,1101,1101,00011,100
1996-10-091,1101,1101,1101,1104,00011,100
1996-10-071,1101,1101,1101,1101,00011,100
1996-10-041,1901,1901,1901,1901,00011,900
1996-09-271,1901,1901,1901,1903,00011,900
1996-09-261,1901,1901,1901,1901,00011,900
1996-09-241,1701,1701,1701,1702,00011,700
1996-09-171,1401,1701,1401,1704,00011,700
1996-09-131,1301,1301,1301,13013,00011,300
1996-09-121,1201,1201,1201,1201,00011,200
1996-09-111,1301,1301,1301,1301,00011,300
1996-09-061,1301,1301,1201,1202,00011,200
1996-09-051,1401,1501,1401,1506,00011,500
1996-09-041,0701,0901,0701,0804,00010,800
1996-09-021,0901,0901,0901,0901,00010,900
1996-08-301,1001,1001,1001,1002,00011,000
1996-08-271,1101,1401,1101,1407,00011,400
1996-08-261,1301,1301,1301,1301,00011,300
1996-08-211,1501,1601,1501,1505,00011,500
1996-08-161,1301,1301,1301,1301,00011,300
1996-08-131,1201,1401,1201,1304,00011,300
1996-08-081,2101,2101,2101,2101,00012,100
1996-08-061,2101,2201,2101,2105,00012,100
1996-08-051,2201,2201,2201,2202,00012,200
1996-08-021,2201,2201,2201,2204,00012,200
1996-08-011,2201,2201,2201,2201,00012,200
1996-07-311,1701,2001,1701,20010,00012,000
1996-07-291,2201,2301,2201,2303,00012,300
1996-07-261,2301,2301,2301,2302,00012,300
1996-07-251,2301,2301,2301,2301,00012,300
1996-07-231,2301,2301,2301,2301,00012,300
1996-07-221,2301,2301,2301,23031,00012,300
1996-07-171,2201,2301,2201,23013,00012,300
1996-07-161,2201,2201,2201,2202,00012,200
1996-07-151,2101,2301,2101,2302,00012,300
1996-07-041,2801,2801,2801,2807,00012,800
1996-06-281,2601,2801,2601,2804,00012,800
1996-06-271,2501,2501,2501,2502,00012,500
1996-06-261,1901,1901,1901,1901,00011,900
1996-06-251,2101,2101,2101,2101,00012,100
1996-06-211,1701,1701,1701,1709,00011,700
1996-06-141,1601,1601,1601,16040,00011,600
1996-06-031,1601,1601,1601,1601,00011,600
1996-05-311,1601,1601,1601,1601,00011,600
1996-05-301,1501,1501,1501,1501,00011,500
1996-05-281,1501,1501,1501,1502,00011,500
1996-05-241,1501,1501,1501,1501,00011,500
1996-05-161,1701,1701,1601,1704,00011,700
1996-05-151,1601,1701,1601,1707,00011,700
1996-05-141,1401,1401,1401,1401,00011,400
1996-05-131,1501,1501,1401,1403,00011,400
1996-05-091,1701,1701,1601,1608,00011,600
1996-05-081,1501,1501,1501,1501,00011,500
1996-05-071,1501,1501,1401,14032,00011,400
1996-05-021,1301,1401,1301,1408,00011,400
1996-04-301,1101,1401,1101,1304,00011,300
1996-04-261,1001,1001,1001,1001,00011,000
1996-04-251,1001,1001,1001,1001,00011,000
1996-04-191,1601,1601,1601,1602,00011,600
1996-04-181,1601,1601,1601,1601,00011,600
1996-04-161,1801,1801,1801,1801,00011,800
1996-04-051,1501,1501,1501,1502,00011,500
1996-04-041,1501,1501,1501,15014,00011,500
1996-04-031,1601,1601,1501,1503,00011,500
1996-04-021,1401,1401,1401,1406,00011,400
1996-04-011,1001,1001,1001,1001,00011,000
1996-03-281,1101,1101,1001,10011,00011,000
1996-03-271,1101,1101,1101,1101,00011,100
1996-03-181,1001,1001,1001,1001,00011,000
1996-03-141,1001,1001,1001,1001,00011,000
1996-03-121,1001,1001,1001,1001,00011,000
1996-03-081,1001,1001,1001,10039,00011,000
1996-02-271,0801,1101,0801,1007,00011,000
1996-02-261,1001,1001,1001,1001,00011,000
1996-02-221,1001,1001,1001,1001,00011,000
1996-02-201,1001,1001,1001,1001,00011,000
1996-02-141,1201,1201,1201,1201,00011,200
1996-02-071,1601,1601,1601,1601,00011,600
1996-01-311,1501,1501,1501,1501,00011,500
1996-01-171,1601,1601,1601,1602,00011,600
1996-01-111,1201,1401,1201,14011,00011,400
1996-01-081,1501,1501,1501,1502,00011,500

分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株