5602 (株)栗本鐵工所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 370 | 370 | 354 | 356 | 8,000 | 3,560 |
| 1997-12-26 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-12-25 | 386 | 387 | 382 | 382 | 5,000 | 3,820 |
| 1997-12-24 | 383 | 386 | 383 | 386 | 8,000 | 3,860 |
| 1997-12-22 | 397 | 397 | 372 | 372 | 7,000 | 3,720 |
| 1997-12-19 | 392 | 400 | 390 | 390 | 27,000 | 3,900 |
| 1997-12-18 | 411 | 411 | 400 | 405 | 49,000 | 4,050 |
| 1997-12-17 | 405 | 412 | 405 | 408 | 16,000 | 4,080 |
| 1997-12-16 | 445 | 445 | 400 | 404 | 23,000 | 4,040 |
| 1997-12-12 | 560 | 560 | 550 | 550 | 74,000 | 5,500 |
| 1997-12-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-12-10 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-12-09 | 628 | 628 | 628 | 628 | 1,000 | 6,280 |
| 1997-12-08 | 628 | 628 | 628 | 628 | 1,000 | 6,280 |
| 1997-12-03 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1997-12-02 | 640 | 640 | 631 | 631 | 2,000 | 6,310 |
| 1997-11-28 | 635 | 635 | 630 | 630 | 2,000 | 6,300 |
| 1997-11-27 | 636 | 636 | 636 | 636 | 200,000 | 6,360 |
| 1997-11-26 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-11-25 | 620 | 620 | 620 | 620 | 10,000 | 6,200 |
| 1997-11-20 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-11-19 | 620 | 620 | 615 | 620 | 8,000 | 6,200 |
| 1997-11-18 | 645 | 650 | 640 | 650 | 7,000 | 6,500 |
| 1997-11-17 | 640 | 650 | 640 | 649 | 29,000 | 6,490 |
| 1997-11-14 | 606 | 607 | 606 | 607 | 2,000 | 6,070 |
| 1997-11-11 | 700 | 701 | 700 | 701 | 12,000 | 7,010 |
| 1997-11-10 | 710 | 710 | 710 | 710 | 11,000 | 7,100 |
| 1997-11-06 | 720 | 721 | 720 | 720 | 17,000 | 7,200 |
| 1997-10-31 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-10-30 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-10-23 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-10-17 | 720 | 720 | 709 | 710 | 4,000 | 7,100 |
| 1997-10-16 | 733 | 733 | 733 | 733 | 1,000 | 7,330 |
| 1997-10-14 | 779 | 779 | 763 | 763 | 4,000 | 7,630 |
| 1997-10-13 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 1997-10-09 | 797 | 797 | 787 | 787 | 6,000 | 7,870 |
| 1997-10-08 | 813 | 813 | 803 | 803 | 6,000 | 8,030 |
| 1997-10-03 | 823 | 823 | 811 | 811 | 5,000 | 8,110 |
| 1997-10-02 | 823 | 823 | 823 | 823 | 3,000 | 8,230 |
| 1997-10-01 | 819 | 819 | 819 | 819 | 7,000 | 8,190 |
| 1997-09-29 | 829 | 829 | 829 | 829 | 3,000 | 8,290 |
| 1997-09-26 | 833 | 833 | 833 | 833 | 10,000 | 8,330 |
| 1997-09-25 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1997-09-24 | 827 | 835 | 825 | 835 | 27,000 | 8,350 |
| 1997-09-22 | 821 | 821 | 820 | 820 | 2,000 | 8,200 |
| 1997-09-19 | 803 | 820 | 803 | 820 | 4,000 | 8,200 |
| 1997-09-17 | 800 | 800 | 780 | 780 | 11,000 | 7,800 |
| 1997-09-12 | 784 | 799 | 784 | 794 | 42,000 | 7,940 |
| 1997-09-11 | 790 | 790 | 782 | 785 | 4,000 | 7,850 |
| 1997-09-10 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1997-09-08 | 781 | 781 | 781 | 781 | 5,000 | 7,810 |
| 1997-09-04 | 812 | 814 | 812 | 814 | 2,000 | 8,140 |
| 1997-09-03 | 830 | 830 | 811 | 812 | 19,000 | 8,120 |
| 1997-09-01 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1997-08-29 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1997-08-28 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-08-27 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1997-08-22 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1997-08-20 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-08-19 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-08-18 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-08-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-08-11 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-08-07 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1997-08-06 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1997-08-05 | 840 | 840 | 830 | 830 | 3,000 | 8,300 |
| 1997-08-04 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1997-08-01 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1997-07-31 | 851 | 851 | 851 | 851 | 3,000 | 8,510 |
| 1997-07-30 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1997-07-25 | 855 | 855 | 853 | 853 | 2,000 | 8,530 |
| 1997-07-23 | 836 | 836 | 836 | 836 | 1,000 | 8,360 |
| 1997-07-17 | 831 | 831 | 831 | 831 | 6,000 | 8,310 |
| 1997-07-16 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1997-07-14 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-07-11 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1997-07-09 | 873 | 873 | 873 | 873 | 2,000 | 8,730 |
| 1997-07-04 | 873 | 873 | 873 | 873 | 1,000 | 8,730 |
| 1997-07-02 | 869 | 869 | 869 | 869 | 1,000 | 8,690 |
| 1997-07-01 | 883 | 883 | 869 | 869 | 11,000 | 8,690 |
| 1997-06-30 | 890 | 893 | 880 | 883 | 7,000 | 8,830 |
| 1997-06-26 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1997-06-25 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1997-06-23 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1997-06-20 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1997-06-19 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1997-06-18 | 895 | 895 | 885 | 885 | 10,000 | 8,850 |
| 1997-06-16 | 893 | 893 | 893 | 893 | 3,000 | 8,930 |
| 1997-06-13 | 896 | 898 | 895 | 895 | 33,000 | 8,950 |
| 1997-06-12 | 908 | 908 | 895 | 905 | 3,000 | 9,050 |
| 1997-06-11 | 908 | 908 | 908 | 908 | 4,000 | 9,080 |
| 1997-06-10 | 906 | 908 | 904 | 908 | 4,000 | 9,080 |
| 1997-06-09 | 893 | 901 | 893 | 901 | 8,000 | 9,010 |
| 1997-06-06 | 890 | 903 | 890 | 903 | 2,000 | 9,030 |
| 1997-06-05 | 887 | 887 | 887 | 887 | 3,000 | 8,870 |
| 1997-06-04 | 888 | 888 | 887 | 887 | 3,000 | 8,870 |
| 1997-06-02 | 888 | 888 | 888 | 888 | 6,000 | 8,880 |
| 1997-05-30 | 878 | 878 | 878 | 878 | 1,000 | 8,780 |
| 1997-05-29 | 875 | 875 | 875 | 875 | 6,000 | 8,750 |
| 1997-05-28 | 844 | 855 | 844 | 855 | 2,000 | 8,550 |
| 1997-05-27 | 850 | 850 | 841 | 841 | 6,000 | 8,410 |
| 1997-05-26 | 875 | 885 | 875 | 885 | 9,000 | 8,850 |
| 1997-05-23 | 875 | 895 | 875 | 895 | 2,000 | 8,950 |
| 1997-05-22 | 874 | 874 | 870 | 870 | 6,000 | 8,700 |
| 1997-05-21 | 895 | 895 | 874 | 874 | 21,000 | 8,740 |
| 1997-05-20 | 931 | 931 | 896 | 896 | 7,000 | 8,960 |
| 1997-05-19 | 954 | 954 | 930 | 930 | 37,000 | 9,300 |
| 1997-05-16 | 974 | 974 | 964 | 964 | 5,000 | 9,640 |
| 1997-05-15 | 964 | 964 | 964 | 964 | 2,000 | 9,640 |
| 1997-05-13 | 985 | 985 | 974 | 974 | 8,000 | 9,740 |
| 1997-05-12 | 960 | 980 | 959 | 975 | 19,000 | 9,750 |
| 1997-05-09 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1997-05-08 | 922 | 940 | 922 | 940 | 29,000 | 9,400 |
| 1997-05-07 | 940 | 940 | 922 | 922 | 3,000 | 9,220 |
| 1997-05-06 | 940 | 941 | 940 | 940 | 5,000 | 9,400 |
| 1997-05-01 | 871 | 872 | 871 | 872 | 6,000 | 8,720 |
| 1997-04-30 | 835 | 835 | 830 | 831 | 5,000 | 8,310 |
| 1997-04-28 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1997-04-25 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1997-04-24 | 890 | 890 | 880 | 880 | 204,000 | 8,800 |
| 1997-04-23 | 906 | 906 | 896 | 896 | 4,000 | 8,960 |
| 1997-04-21 | 905 | 906 | 905 | 906 | 5,000 | 9,060 |
| 1997-04-18 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1997-04-17 | 895 | 905 | 895 | 905 | 3,000 | 9,050 |
| 1997-04-16 | 860 | 870 | 860 | 870 | 4,000 | 8,700 |
| 1997-04-15 | 845 | 876 | 844 | 875 | 10,000 | 8,750 |
| 1997-04-14 | 845 | 845 | 840 | 844 | 7,000 | 8,440 |
| 1997-04-11 | 850 | 850 | 848 | 848 | 11,000 | 8,480 |
| 1997-04-09 | 940 | 940 | 940 | 940 | 8,000 | 9,400 |
| 1997-04-08 | 950 | 950 | 944 | 944 | 4,000 | 9,440 |
| 1997-04-07 | 990 | 990 | 970 | 970 | 5,000 | 9,700 |
| 1997-04-04 | 1,010 | 1,010 | 990 | 990 | 3,000 | 9,900 |
| 1997-04-03 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1997-04-02 | 995 | 995 | 994 | 994 | 2,000 | 9,940 |
| 1997-04-01 | 995 | 995 | 995 | 995 | 4,000 | 9,950 |
| 1997-03-27 | 989 | 989 | 970 | 970 | 7,000 | 9,700 |
| 1997-03-26 | 999 | 999 | 995 | 995 | 4,000 | 9,950 |
| 1997-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1997-03-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1997-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1997-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1997-03-17 | 1,040 | 1,040 | 1,020 | 1,020 | 1,053,000 | 10,200 |
| 1997-03-14 | 1,050 | 1,050 | 1,040 | 1,040 | 1,078,000 | 10,400 |
| 1997-03-07 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1997-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1997-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1997-03-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1997-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1997-02-27 | 1,000 | 1,000 | 999 | 999 | 2,000 | 9,990 |
| 1997-02-24 | 1,080 | 1,080 | 1,070 | 1,070 | 20,000 | 10,700 |
| 1997-02-21 | 1,030 | 1,070 | 1,030 | 1,070 | 10,000 | 10,700 |
| 1997-02-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1997-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1997-02-13 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1997-02-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1997-01-31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1997-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-01-28 | 981 | 981 | 981 | 981 | 3,000 | 9,810 |
| 1997-01-27 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1997-01-24 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-01-22 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1997-01-20 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1997-01-17 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-01-16 | 981 | 990 | 980 | 980 | 7,000 | 9,800 |
| 1997-01-14 | 981 | 991 | 981 | 991 | 4,000 | 9,910 |
| 1997-01-13 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1997-01-10 | 980 | 981 | 979 | 981 | 11,000 | 9,810 |
| 1997-01-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1997-01-06 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 10,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
