5602 (株)栗本鐵工所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 233 | 243 | 233 | 243 | 6,000 | 2,430 |
| 1999-12-29 | 227 | 240 | 226 | 226 | 32,000 | 2,260 |
| 1999-12-28 | 226 | 227 | 225 | 227 | 13,000 | 2,270 |
| 1999-12-27 | 221 | 229 | 221 | 227 | 8,000 | 2,270 |
| 1999-12-24 | 220 | 230 | 220 | 230 | 75,000 | 2,300 |
| 1999-12-22 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 1999-12-21 | 230 | 230 | 220 | 229 | 65,000 | 2,290 |
| 1999-12-20 | 225 | 235 | 225 | 230 | 35,000 | 2,300 |
| 1999-12-17 | 220 | 225 | 220 | 225 | 11,000 | 2,250 |
| 1999-12-16 | 217 | 229 | 217 | 220 | 84,000 | 2,200 |
| 1999-12-15 | 210 | 212 | 210 | 212 | 88,000 | 2,120 |
| 1999-12-14 | 218 | 219 | 210 | 210 | 83,000 | 2,100 |
| 1999-12-13 | 221 | 222 | 216 | 221 | 33,000 | 2,210 |
| 1999-12-10 | 215 | 229 | 215 | 219 | 153,000 | 2,190 |
| 1999-12-09 | 222 | 225 | 217 | 217 | 57,000 | 2,170 |
| 1999-12-08 | 220 | 228 | 220 | 222 | 47,000 | 2,220 |
| 1999-12-07 | 225 | 226 | 219 | 220 | 140,000 | 2,200 |
| 1999-12-06 | 225 | 227 | 225 | 225 | 55,000 | 2,250 |
| 1999-12-03 | 227 | 231 | 225 | 225 | 77,000 | 2,250 |
| 1999-12-02 | 231 | 231 | 225 | 225 | 83,000 | 2,250 |
| 1999-12-01 | 232 | 245 | 228 | 235 | 58,000 | 2,350 |
| 1999-11-30 | 235 | 235 | 225 | 227 | 86,000 | 2,270 |
| 1999-11-29 | 224 | 239 | 224 | 230 | 178,000 | 2,300 |
| 1999-11-26 | 240 | 240 | 230 | 238 | 36,000 | 2,380 |
| 1999-11-25 | 242 | 242 | 231 | 231 | 34,000 | 2,310 |
| 1999-11-24 | 250 | 253 | 241 | 241 | 43,000 | 2,410 |
| 1999-11-22 | 250 | 255 | 250 | 250 | 30,000 | 2,500 |
| 1999-11-19 | 246 | 250 | 240 | 250 | 89,000 | 2,500 |
| 1999-11-18 | 248 | 250 | 241 | 244 | 127,000 | 2,440 |
| 1999-11-17 | 227 | 228 | 226 | 228 | 187,000 | 2,280 |
| 1999-11-16 | 231 | 231 | 226 | 226 | 170,000 | 2,260 |
| 1999-11-15 | 240 | 240 | 231 | 231 | 56,000 | 2,310 |
| 1999-11-12 | 242 | 242 | 236 | 241 | 66,000 | 2,410 |
| 1999-11-11 | 249 | 250 | 240 | 250 | 185,000 | 2,500 |
| 1999-11-10 | 250 | 250 | 246 | 250 | 30,000 | 2,500 |
| 1999-11-09 | 249 | 258 | 245 | 245 | 119,000 | 2,450 |
| 1999-11-08 | 250 | 260 | 247 | 247 | 139,000 | 2,470 |
| 1999-11-05 | 249 | 250 | 247 | 249 | 57,000 | 2,490 |
| 1999-11-04 | 250 | 250 | 247 | 250 | 84,000 | 2,500 |
| 1999-11-02 | 250 | 250 | 245 | 247 | 60,000 | 2,470 |
| 1999-11-01 | 256 | 256 | 246 | 250 | 109,000 | 2,500 |
| 1999-10-29 | 246 | 250 | 245 | 250 | 179,000 | 2,500 |
| 1999-10-28 | 250 | 250 | 248 | 249 | 77,000 | 2,490 |
| 1999-10-27 | 250 | 255 | 248 | 250 | 116,000 | 2,500 |
| 1999-10-26 | 254 | 254 | 248 | 249 | 107,000 | 2,490 |
| 1999-10-25 | 250 | 260 | 249 | 249 | 81,000 | 2,490 |
| 1999-10-22 | 250 | 251 | 248 | 248 | 121,000 | 2,480 |
| 1999-10-21 | 255 | 255 | 247 | 248 | 113,000 | 2,480 |
| 1999-10-20 | 260 | 262 | 254 | 254 | 130,000 | 2,540 |
| 1999-10-19 | 261 | 265 | 260 | 260 | 104,000 | 2,600 |
| 1999-10-18 | 266 | 268 | 262 | 262 | 55,000 | 2,620 |
| 1999-10-15 | 275 | 277 | 270 | 271 | 94,000 | 2,710 |
| 1999-10-14 | 280 | 280 | 275 | 275 | 91,000 | 2,750 |
| 1999-10-13 | 280 | 281 | 276 | 280 | 19,000 | 2,800 |
| 1999-10-12 | 283 | 283 | 280 | 280 | 32,000 | 2,800 |
| 1999-10-08 | 293 | 293 | 283 | 283 | 18,000 | 2,830 |
| 1999-10-07 | 286 | 288 | 285 | 288 | 40,000 | 2,880 |
| 1999-10-06 | 292 | 293 | 292 | 292 | 24,000 | 2,920 |
| 1999-10-05 | 288 | 290 | 286 | 286 | 32,000 | 2,860 |
| 1999-10-04 | 289 | 291 | 285 | 287 | 20,000 | 2,870 |
| 1999-10-01 | 290 | 290 | 285 | 290 | 34,000 | 2,900 |
| 1999-09-30 | 288 | 290 | 283 | 285 | 18,000 | 2,850 |
| 1999-09-29 | 285 | 290 | 282 | 283 | 39,000 | 2,830 |
| 1999-09-28 | 292 | 292 | 290 | 290 | 17,000 | 2,900 |
| 1999-09-27 | 298 | 298 | 289 | 292 | 18,000 | 2,920 |
| 1999-09-24 | 297 | 300 | 290 | 297 | 56,000 | 2,970 |
| 1999-09-22 | 299 | 300 | 293 | 297 | 114,000 | 2,970 |
| 1999-09-21 | 311 | 311 | 298 | 300 | 51,000 | 3,000 |
| 1999-09-20 | 295 | 300 | 295 | 296 | 42,000 | 2,960 |
| 1999-09-17 | 293 | 303 | 293 | 293 | 105,000 | 2,930 |
| 1999-09-16 | 292 | 300 | 292 | 293 | 90,000 | 2,930 |
| 1999-09-14 | 300 | 300 | 295 | 295 | 71,000 | 2,950 |
| 1999-09-13 | 296 | 300 | 296 | 299 | 57,000 | 2,990 |
| 1999-09-10 | 300 | 305 | 295 | 298 | 206,000 | 2,980 |
| 1999-09-09 | 300 | 300 | 297 | 297 | 41,000 | 2,970 |
| 1999-09-08 | 305 | 305 | 300 | 300 | 22,000 | 3,000 |
| 1999-09-07 | 308 | 310 | 303 | 308 | 55,000 | 3,080 |
| 1999-09-06 | 303 | 305 | 303 | 303 | 41,000 | 3,030 |
| 1999-09-03 | 305 | 305 | 300 | 302 | 121,000 | 3,020 |
| 1999-09-02 | 305 | 305 | 305 | 305 | 25,000 | 3,050 |
| 1999-09-01 | 310 | 311 | 305 | 305 | 42,000 | 3,050 |
| 1999-08-31 | 310 | 310 | 308 | 310 | 23,000 | 3,100 |
| 1999-08-30 | 310 | 320 | 305 | 308 | 46,000 | 3,080 |
| 1999-08-27 | 302 | 303 | 300 | 300 | 110,000 | 3,000 |
| 1999-08-26 | 313 | 313 | 305 | 305 | 103,000 | 3,050 |
| 1999-08-25 | 310 | 315 | 308 | 309 | 30,000 | 3,090 |
| 1999-08-24 | 311 | 320 | 310 | 320 | 38,000 | 3,200 |
| 1999-08-23 | 310 | 323 | 305 | 314 | 100,000 | 3,140 |
| 1999-08-20 | 305 | 314 | 305 | 305 | 25,000 | 3,050 |
| 1999-08-19 | 306 | 307 | 305 | 307 | 22,000 | 3,070 |
| 1999-08-18 | 311 | 315 | 306 | 306 | 29,000 | 3,060 |
| 1999-08-17 | 311 | 315 | 311 | 315 | 12,000 | 3,150 |
| 1999-08-16 | 310 | 315 | 310 | 315 | 23,000 | 3,150 |
| 1999-08-13 | 308 | 310 | 305 | 305 | 54,000 | 3,050 |
| 1999-08-12 | 306 | 308 | 303 | 305 | 39,000 | 3,050 |
| 1999-08-11 | 311 | 312 | 311 | 312 | 5,000 | 3,120 |
| 1999-08-10 | 301 | 306 | 300 | 306 | 74,000 | 3,060 |
| 1999-08-09 | 301 | 306 | 300 | 301 | 99,000 | 3,010 |
| 1999-08-06 | 320 | 325 | 310 | 310 | 54,000 | 3,100 |
| 1999-08-05 | 339 | 339 | 322 | 322 | 24,000 | 3,220 |
| 1999-08-04 | 335 | 343 | 335 | 343 | 5,000 | 3,430 |
| 1999-08-03 | 337 | 340 | 337 | 340 | 8,000 | 3,400 |
| 1999-08-02 | 333 | 335 | 330 | 330 | 32,000 | 3,300 |
| 1999-07-30 | 330 | 345 | 330 | 331 | 16,000 | 3,310 |
| 1999-07-29 | 334 | 334 | 330 | 330 | 75,000 | 3,300 |
| 1999-07-28 | 332 | 335 | 331 | 333 | 53,000 | 3,330 |
| 1999-07-27 | 334 | 335 | 330 | 330 | 43,000 | 3,300 |
| 1999-07-26 | 333 | 335 | 330 | 330 | 47,000 | 3,300 |
| 1999-07-23 | 340 | 340 | 330 | 330 | 77,000 | 3,300 |
| 1999-07-22 | 350 | 350 | 341 | 341 | 35,000 | 3,410 |
| 1999-07-21 | 355 | 355 | 350 | 350 | 28,000 | 3,500 |
| 1999-07-19 | 350 | 350 | 349 | 350 | 37,000 | 3,500 |
| 1999-07-16 | 347 | 349 | 343 | 345 | 32,000 | 3,450 |
| 1999-07-15 | 352 | 355 | 345 | 347 | 46,000 | 3,470 |
| 1999-07-14 | 344 | 351 | 343 | 345 | 61,000 | 3,450 |
| 1999-07-13 | 354 | 354 | 343 | 343 | 55,000 | 3,430 |
| 1999-07-12 | 352 | 355 | 345 | 355 | 33,000 | 3,550 |
| 1999-07-09 | 360 | 360 | 350 | 355 | 51,000 | 3,550 |
| 1999-07-08 | 360 | 365 | 356 | 360 | 37,000 | 3,600 |
| 1999-07-07 | 368 | 370 | 363 | 366 | 40,000 | 3,660 |
| 1999-07-06 | 375 | 378 | 368 | 368 | 46,000 | 3,680 |
| 1999-07-05 | 380 | 380 | 369 | 375 | 174,000 | 3,750 |
| 1999-07-02 | 349 | 370 | 342 | 366 | 121,000 | 3,660 |
| 1999-07-01 | 337 | 345 | 330 | 340 | 52,000 | 3,400 |
| 1999-06-30 | 330 | 333 | 330 | 331 | 13,000 | 3,310 |
| 1999-06-28 | 335 | 335 | 330 | 332 | 18,000 | 3,320 |
| 1999-06-25 | 331 | 334 | 331 | 334 | 10,000 | 3,340 |
| 1999-06-24 | 330 | 331 | 326 | 330 | 45,000 | 3,300 |
| 1999-06-23 | 334 | 334 | 325 | 325 | 29,000 | 3,250 |
| 1999-06-22 | 337 | 337 | 330 | 335 | 20,000 | 3,350 |
| 1999-06-21 | 335 | 335 | 327 | 335 | 19,000 | 3,350 |
| 1999-06-18 | 330 | 330 | 325 | 325 | 34,000 | 3,250 |
| 1999-06-17 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1999-06-16 | 327 | 330 | 320 | 330 | 11,000 | 3,300 |
| 1999-06-15 | 330 | 330 | 327 | 327 | 5,000 | 3,270 |
| 1999-06-11 | 320 | 335 | 320 | 325 | 129,000 | 3,250 |
| 1999-06-10 | 315 | 328 | 315 | 328 | 19,000 | 3,280 |
| 1999-06-09 | 315 | 330 | 315 | 330 | 27,000 | 3,300 |
| 1999-06-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-06-07 | 310 | 314 | 306 | 306 | 13,000 | 3,060 |
| 1999-06-04 | 314 | 314 | 310 | 310 | 8,000 | 3,100 |
| 1999-06-03 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1999-06-02 | 310 | 315 | 309 | 310 | 10,000 | 3,100 |
| 1999-06-01 | 301 | 306 | 301 | 305 | 38,000 | 3,050 |
| 1999-05-31 | 308 | 308 | 300 | 300 | 41,000 | 3,000 |
| 1999-05-28 | 312 | 317 | 310 | 310 | 15,000 | 3,100 |
| 1999-05-27 | 312 | 312 | 311 | 311 | 12,000 | 3,110 |
| 1999-05-26 | 315 | 322 | 308 | 322 | 13,000 | 3,220 |
| 1999-05-25 | 325 | 325 | 313 | 315 | 17,000 | 3,150 |
| 1999-05-24 | 333 | 333 | 325 | 325 | 29,000 | 3,250 |
| 1999-05-21 | 330 | 330 | 325 | 328 | 9,000 | 3,280 |
| 1999-05-20 | 330 | 330 | 328 | 330 | 14,000 | 3,300 |
| 1999-05-19 | 335 | 340 | 333 | 335 | 32,000 | 3,350 |
| 1999-05-18 | 336 | 340 | 336 | 340 | 32,000 | 3,400 |
| 1999-05-17 | 350 | 350 | 335 | 335 | 18,000 | 3,350 |
| 1999-05-14 | 345 | 350 | 335 | 345 | 15,000 | 3,450 |
| 1999-05-13 | 355 | 355 | 340 | 345 | 28,000 | 3,450 |
| 1999-05-12 | 355 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1999-05-11 | 353 | 353 | 348 | 351 | 19,000 | 3,510 |
| 1999-05-10 | 352 | 357 | 350 | 350 | 31,000 | 3,500 |
| 1999-05-07 | 361 | 361 | 350 | 351 | 21,000 | 3,510 |
| 1999-05-06 | 366 | 366 | 350 | 360 | 11,000 | 3,600 |
| 1999-04-30 | 345 | 355 | 345 | 355 | 29,000 | 3,550 |
| 1999-04-28 | 350 | 350 | 343 | 343 | 10,000 | 3,430 |
| 1999-04-27 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1999-04-26 | 340 | 341 | 340 | 341 | 35,000 | 3,410 |
| 1999-04-23 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1999-04-22 | 354 | 354 | 350 | 350 | 10,000 | 3,500 |
| 1999-04-21 | 365 | 365 | 345 | 359 | 72,000 | 3,590 |
| 1999-04-20 | 370 | 370 | 361 | 361 | 5,000 | 3,610 |
| 1999-04-19 | 365 | 365 | 350 | 361 | 14,000 | 3,610 |
| 1999-04-16 | 366 | 366 | 361 | 361 | 8,000 | 3,610 |
| 1999-04-15 | 371 | 372 | 366 | 366 | 20,000 | 3,660 |
| 1999-04-14 | 379 | 379 | 366 | 366 | 26,000 | 3,660 |
| 1999-04-13 | 360 | 375 | 358 | 369 | 46,000 | 3,690 |
| 1999-04-12 | 360 | 360 | 353 | 359 | 35,000 | 3,590 |
| 1999-04-09 | 364 | 364 | 352 | 355 | 39,000 | 3,550 |
| 1999-04-08 | 348 | 361 | 348 | 361 | 61,000 | 3,610 |
| 1999-04-07 | 345 | 345 | 340 | 345 | 16,000 | 3,450 |
| 1999-04-06 | 345 | 345 | 340 | 340 | 24,000 | 3,400 |
| 1999-04-05 | 340 | 345 | 338 | 345 | 5,000 | 3,450 |
| 1999-04-02 | 348 | 348 | 335 | 343 | 25,000 | 3,430 |
| 1999-04-01 | 345 | 348 | 330 | 340 | 7,000 | 3,400 |
| 1999-03-31 | 340 | 345 | 340 | 345 | 6,000 | 3,450 |
| 1999-03-30 | 343 | 345 | 340 | 340 | 17,000 | 3,400 |
| 1999-03-29 | 339 | 342 | 335 | 342 | 19,000 | 3,420 |
| 1999-03-26 | 336 | 345 | 336 | 340 | 16,000 | 3,400 |
| 1999-03-25 | 337 | 340 | 337 | 340 | 7,000 | 3,400 |
| 1999-03-24 | 340 | 340 | 333 | 334 | 20,000 | 3,340 |
| 1999-03-23 | 340 | 341 | 335 | 340 | 21,000 | 3,400 |
| 1999-03-19 | 335 | 340 | 335 | 340 | 19,000 | 3,400 |
| 1999-03-18 | 339 | 345 | 338 | 340 | 32,000 | 3,400 |
| 1999-03-17 | 345 | 348 | 337 | 337 | 42,000 | 3,370 |
| 1999-03-16 | 330 | 336 | 320 | 320 | 13,000 | 3,200 |
| 1999-03-15 | 319 | 330 | 319 | 330 | 14,000 | 3,300 |
| 1999-03-12 | 329 | 329 | 320 | 320 | 47,000 | 3,200 |
| 1999-03-11 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-03-10 | 312 | 315 | 312 | 315 | 16,000 | 3,150 |
| 1999-03-09 | 325 | 325 | 309 | 311 | 9,000 | 3,110 |
| 1999-03-08 | 330 | 330 | 315 | 315 | 10,000 | 3,150 |
| 1999-03-05 | 313 | 322 | 313 | 322 | 10,000 | 3,220 |
| 1999-03-04 | 307 | 312 | 307 | 312 | 2,000 | 3,120 |
| 1999-03-03 | 305 | 307 | 303 | 303 | 32,000 | 3,030 |
| 1999-03-02 | 310 | 310 | 301 | 303 | 40,000 | 3,030 |
| 1999-03-01 | 317 | 317 | 295 | 295 | 64,000 | 2,950 |
| 1999-02-26 | 315 | 315 | 311 | 311 | 8,000 | 3,110 |
| 1999-02-25 | 312 | 315 | 312 | 315 | 7,000 | 3,150 |
| 1999-02-24 | 320 | 325 | 312 | 312 | 44,000 | 3,120 |
| 1999-02-23 | 307 | 313 | 307 | 313 | 15,000 | 3,130 |
| 1999-02-22 | 323 | 325 | 305 | 307 | 21,000 | 3,070 |
| 1999-02-19 | 313 | 320 | 310 | 320 | 11,000 | 3,200 |
| 1999-02-18 | 324 | 324 | 317 | 317 | 10,000 | 3,170 |
| 1999-02-17 | 327 | 327 | 324 | 324 | 6,000 | 3,240 |
| 1999-02-16 | 324 | 324 | 321 | 321 | 5,000 | 3,210 |
| 1999-02-15 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1999-02-12 | 320 | 329 | 319 | 329 | 4,000 | 3,290 |
| 1999-02-10 | 322 | 322 | 320 | 320 | 14,000 | 3,200 |
| 1999-02-09 | 325 | 329 | 322 | 322 | 25,000 | 3,220 |
| 1999-02-08 | 322 | 334 | 321 | 329 | 17,000 | 3,290 |
| 1999-02-05 | 312 | 322 | 311 | 317 | 25,000 | 3,170 |
| 1999-02-04 | 325 | 325 | 311 | 311 | 26,000 | 3,110 |
| 1999-02-03 | 323 | 327 | 323 | 327 | 18,000 | 3,270 |
| 1999-02-02 | 330 | 330 | 328 | 328 | 11,000 | 3,280 |
| 1999-02-01 | 340 | 340 | 329 | 330 | 28,000 | 3,300 |
| 1999-01-29 | 331 | 335 | 330 | 330 | 11,000 | 3,300 |
| 1999-01-28 | 331 | 331 | 327 | 330 | 26,000 | 3,300 |
| 1999-01-27 | 340 | 340 | 330 | 330 | 9,000 | 3,300 |
| 1999-01-26 | 320 | 335 | 320 | 335 | 12,000 | 3,350 |
| 1999-01-25 | 315 | 320 | 305 | 320 | 52,000 | 3,200 |
| 1999-01-22 | 340 | 340 | 335 | 340 | 25,000 | 3,400 |
| 1999-01-21 | 346 | 346 | 345 | 345 | 20,000 | 3,450 |
| 1999-01-20 | 347 | 347 | 346 | 346 | 12,000 | 3,460 |
| 1999-01-19 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 1999-01-18 | 347 | 347 | 342 | 347 | 6,000 | 3,470 |
| 1999-01-14 | 340 | 347 | 340 | 347 | 27,000 | 3,470 |
| 1999-01-13 | 340 | 349 | 340 | 344 | 16,000 | 3,440 |
| 1999-01-12 | 341 | 342 | 336 | 340 | 4,000 | 3,400 |
| 1999-01-11 | 361 | 361 | 347 | 348 | 5,000 | 3,480 |
| 1999-01-08 | 350 | 355 | 347 | 355 | 11,000 | 3,550 |
| 1999-01-07 | 355 | 360 | 355 | 355 | 15,000 | 3,550 |
| 1999-01-06 | 350 | 355 | 350 | 355 | 8,000 | 3,550 |
| 1999-01-05 | 365 | 365 | 350 | 350 | 9,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.05株
