5602 (株)栗本鐵工所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 385 | 385 | 381 | 381 | 3,000 | 3,810 |
| 1998-12-29 | 378 | 385 | 378 | 385 | 10,000 | 3,850 |
| 1998-12-28 | 359 | 378 | 359 | 378 | 15,000 | 3,780 |
| 1998-12-25 | 355 | 358 | 355 | 358 | 9,000 | 3,580 |
| 1998-12-24 | 363 | 367 | 355 | 355 | 27,000 | 3,550 |
| 1998-12-22 | 375 | 377 | 370 | 370 | 10,000 | 3,700 |
| 1998-12-21 | 376 | 376 | 375 | 376 | 9,000 | 3,760 |
| 1998-12-18 | 370 | 375 | 370 | 375 | 20,000 | 3,750 |
| 1998-12-17 | 370 | 370 | 368 | 370 | 12,000 | 3,700 |
| 1998-12-16 | 370 | 375 | 366 | 370 | 20,000 | 3,700 |
| 1998-12-15 | 379 | 380 | 370 | 370 | 7,000 | 3,700 |
| 1998-12-14 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1998-12-11 | 370 | 379 | 370 | 375 | 469,000 | 3,750 |
| 1998-12-10 | 395 | 399 | 388 | 388 | 12,000 | 3,880 |
| 1998-12-09 | 396 | 397 | 390 | 393 | 12,000 | 3,930 |
| 1998-12-08 | 409 | 409 | 396 | 399 | 32,000 | 3,990 |
| 1998-12-07 | 400 | 420 | 391 | 406 | 118,000 | 4,060 |
| 1998-12-04 | 370 | 380 | 370 | 377 | 48,000 | 3,770 |
| 1998-12-03 | 389 | 390 | 378 | 380 | 80,000 | 3,800 |
| 1998-12-02 | 408 | 408 | 390 | 394 | 50,000 | 3,940 |
| 1998-12-01 | 397 | 427 | 385 | 409 | 214,000 | 4,090 |
| 1998-11-30 | 366 | 403 | 366 | 402 | 136,000 | 4,020 |
| 1998-11-27 | 365 | 366 | 360 | 363 | 60,000 | 3,630 |
| 1998-11-26 | 365 | 369 | 360 | 360 | 22,000 | 3,600 |
| 1998-11-25 | 352 | 355 | 347 | 355 | 25,000 | 3,550 |
| 1998-11-24 | 345 | 351 | 345 | 347 | 97,000 | 3,470 |
| 1998-11-20 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1998-11-19 | 333 | 333 | 320 | 328 | 51,000 | 3,280 |
| 1998-11-18 | 331 | 338 | 323 | 334 | 18,000 | 3,340 |
| 1998-11-17 | 311 | 331 | 310 | 331 | 30,000 | 3,310 |
| 1998-11-16 | 321 | 326 | 310 | 310 | 45,000 | 3,100 |
| 1998-11-13 | 315 | 315 | 310 | 310 | 53,000 | 3,100 |
| 1998-11-12 | 317 | 317 | 315 | 315 | 31,000 | 3,150 |
| 1998-11-11 | 320 | 320 | 317 | 317 | 20,000 | 3,170 |
| 1998-11-10 | 323 | 328 | 320 | 320 | 104,000 | 3,200 |
| 1998-11-09 | 336 | 336 | 328 | 328 | 41,000 | 3,280 |
| 1998-11-06 | 330 | 336 | 326 | 335 | 41,000 | 3,350 |
| 1998-11-05 | 332 | 335 | 326 | 326 | 71,000 | 3,260 |
| 1998-11-04 | 335 | 338 | 328 | 330 | 37,000 | 3,300 |
| 1998-10-30 | 320 | 320 | 320 | 320 | 38,000 | 3,200 |
| 1998-10-29 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1998-10-28 | 310 | 313 | 310 | 313 | 13,000 | 3,130 |
| 1998-10-27 | 320 | 320 | 310 | 313 | 28,000 | 3,130 |
| 1998-10-26 | 335 | 335 | 320 | 320 | 8,000 | 3,200 |
| 1998-10-22 | 327 | 333 | 320 | 320 | 15,000 | 3,200 |
| 1998-10-21 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1998-10-20 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1998-10-19 | 335 | 335 | 325 | 325 | 5,000 | 3,250 |
| 1998-10-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-10-14 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1998-10-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-10-09 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1998-10-08 | 351 | 351 | 325 | 325 | 6,000 | 3,250 |
| 1998-10-07 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1998-10-06 | 310 | 315 | 310 | 315 | 8,000 | 3,150 |
| 1998-10-05 | 330 | 330 | 325 | 325 | 6,000 | 3,250 |
| 1998-10-02 | 335 | 344 | 335 | 344 | 6,000 | 3,440 |
| 1998-10-01 | 333 | 335 | 333 | 333 | 3,000 | 3,330 |
| 1998-09-30 | 345 | 350 | 345 | 350 | 4,000 | 3,500 |
| 1998-09-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-09-25 | 350 | 355 | 350 | 350 | 9,000 | 3,500 |
| 1998-09-24 | 347 | 350 | 347 | 350 | 3,000 | 3,500 |
| 1998-09-22 | 340 | 340 | 332 | 332 | 9,000 | 3,320 |
| 1998-09-21 | 355 | 355 | 332 | 332 | 8,000 | 3,320 |
| 1998-09-17 | 365 | 365 | 345 | 346 | 10,000 | 3,460 |
| 1998-09-16 | 365 | 366 | 356 | 366 | 5,000 | 3,660 |
| 1998-09-14 | 351 | 351 | 347 | 350 | 16,000 | 3,500 |
| 1998-09-11 | 356 | 356 | 356 | 356 | 77,000 | 3,560 |
| 1998-09-08 | 401 | 406 | 401 | 406 | 3,000 | 4,060 |
| 1998-09-04 | 379 | 380 | 369 | 370 | 11,000 | 3,700 |
| 1998-09-03 | 400 | 400 | 385 | 385 | 10,000 | 3,850 |
| 1998-09-01 | 415 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1998-08-31 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1998-08-28 | 421 | 421 | 406 | 406 | 6,000 | 4,060 |
| 1998-08-27 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1998-08-26 | 452 | 452 | 441 | 441 | 4,000 | 4,410 |
| 1998-08-20 | 458 | 458 | 457 | 457 | 3,000 | 4,570 |
| 1998-08-19 | 473 | 473 | 468 | 468 | 4,000 | 4,680 |
| 1998-08-18 | 472 | 472 | 468 | 468 | 2,000 | 4,680 |
| 1998-08-17 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1998-08-13 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1998-08-12 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1998-08-10 | 536 | 536 | 531 | 531 | 2,000 | 5,310 |
| 1998-08-07 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1998-08-05 | 560 | 570 | 560 | 570 | 2,000 | 5,700 |
| 1998-07-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1998-07-24 | 545 | 575 | 545 | 575 | 9,000 | 5,750 |
| 1998-07-22 | 555 | 555 | 555 | 555 | 8,000 | 5,550 |
| 1998-07-21 | 555 | 555 | 555 | 555 | 18,000 | 5,550 |
| 1998-07-17 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1998-07-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-07-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-07-10 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-07-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1998-07-08 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1998-07-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-06-29 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1998-06-24 | 462 | 462 | 462 | 462 | 5,000 | 4,620 |
| 1998-06-19 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1998-06-18 | 487 | 487 | 466 | 466 | 4,000 | 4,660 |
| 1998-06-16 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1998-06-15 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1998-06-12 | 473 | 478 | 473 | 478 | 89,000 | 4,780 |
| 1998-06-11 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 1998-06-03 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
| 1998-06-02 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1998-06-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1998-05-27 | 485 | 487 | 481 | 487 | 4,000 | 4,870 |
| 1998-05-25 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1998-05-18 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1998-05-15 | 492 | 492 | 487 | 487 | 2,000 | 4,870 |
| 1998-05-13 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1998-05-12 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 1998-05-08 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1998-05-07 | 476 | 476 | 471 | 471 | 3,000 | 4,710 |
| 1998-05-06 | 487 | 487 | 476 | 476 | 7,000 | 4,760 |
| 1998-05-01 | 496 | 496 | 475 | 477 | 5,000 | 4,770 |
| 1998-04-30 | 477 | 481 | 477 | 481 | 2,000 | 4,810 |
| 1998-04-28 | 486 | 486 | 476 | 476 | 3,000 | 4,760 |
| 1998-04-27 | 498 | 500 | 495 | 500 | 23,000 | 5,000 |
| 1998-04-20 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1998-04-17 | 505 | 505 | 498 | 498 | 2,000 | 4,980 |
| 1998-04-16 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1998-04-15 | 514 | 514 | 513 | 513 | 2,000 | 5,130 |
| 1998-04-14 | 513 | 513 | 506 | 506 | 6,000 | 5,060 |
| 1998-04-13 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1998-04-09 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1998-04-07 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1998-04-06 | 469 | 469 | 463 | 463 | 11,000 | 4,630 |
| 1998-04-03 | 503 | 503 | 464 | 464 | 13,000 | 4,640 |
| 1998-04-02 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1998-04-01 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1998-03-26 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 1998-03-25 | 604 | 604 | 604 | 604 | 3,000 | 6,040 |
| 1998-03-13 | 580 | 580 | 580 | 580 | 16,000 | 5,800 |
| 1998-03-10 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-03-09 | 615 | 615 | 612 | 612 | 8,000 | 6,120 |
| 1998-03-06 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1998-03-05 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1998-03-04 | 623 | 623 | 620 | 620 | 3,000 | 6,200 |
| 1998-03-03 | 620 | 620 | 610 | 620 | 7,000 | 6,200 |
| 1998-03-02 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1998-02-26 | 570 | 600 | 570 | 600 | 20,000 | 6,000 |
| 1998-02-19 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1998-02-16 | 550 | 550 | 542 | 542 | 2,000 | 5,420 |
| 1998-02-13 | 590 | 590 | 575 | 575 | 9,000 | 5,750 |
| 1998-02-12 | 595 | 595 | 580 | 585 | 7,000 | 5,850 |
| 1998-02-10 | 536 | 568 | 536 | 565 | 17,000 | 5,650 |
| 1998-02-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1998-02-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1998-02-02 | 530 | 530 | 511 | 511 | 8,000 | 5,110 |
| 1998-01-30 | 551 | 551 | 544 | 544 | 3,000 | 5,440 |
| 1998-01-29 | 551 | 561 | 551 | 561 | 2,000 | 5,610 |
| 1998-01-28 | 570 | 570 | 550 | 550 | 14,000 | 5,500 |
| 1998-01-26 | 618 | 626 | 618 | 620 | 13,000 | 6,200 |
| 1998-01-23 | 525 | 550 | 525 | 550 | 5,000 | 5,500 |
| 1998-01-22 | 485 | 518 | 485 | 518 | 21,000 | 5,180 |
| 1998-01-21 | 481 | 493 | 480 | 490 | 14,000 | 4,900 |
| 1998-01-20 | 480 | 488 | 476 | 476 | 17,000 | 4,760 |
| 1998-01-19 | 460 | 470 | 460 | 468 | 10,000 | 4,680 |
| 1998-01-16 | 428 | 447 | 428 | 447 | 3,000 | 4,470 |
| 1998-01-14 | 401 | 423 | 401 | 423 | 5,000 | 4,230 |
| 1998-01-13 | 411 | 411 | 406 | 406 | 5,000 | 4,060 |
| 1998-01-12 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1998-01-09 | 389 | 410 | 389 | 401 | 6,000 | 4,010 |
| 1998-01-08 | 395 | 396 | 393 | 393 | 9,000 | 3,930 |
| 1998-01-07 | 380 | 385 | 380 | 385 | 6,000 | 3,850 |
| 1998-01-06 | 367 | 380 | 367 | 380 | 6,000 | 3,800 |
| 1998-01-05 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
