5602 (株)栗本鐵工所 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2922022322022072,0002,200
2000-12-2822122522122244,0002,220
2000-12-2722022422022332,0002,230
2000-12-26224224220220121,0002,200
2000-12-2522522522122262,0002,220
2000-12-22225225221221171,0002,210
2000-12-21224225221225218,0002,250
2000-12-2022222522222581,0002,250
2000-12-1922822822322495,0002,240
2000-12-1823323322922990,0002,290
2000-12-1523823823223668,0002,360
2000-12-14238238236236165,0002,360
2000-12-13238239236237178,0002,370
2000-12-12240241237238198,0002,380
2000-12-11240240237240116,0002,400
2000-12-08237240235236232,0002,360
2000-12-0723123723123784,0002,370
2000-12-0623123723123161,0002,310
2000-12-05237237230230109,0002,300
2000-12-04232237230237169,0002,370
2000-12-01224227221222226,0002,220
2000-11-30229229224224131,0002,240
2000-11-2922722922722939,0002,290
2000-11-2822622922522559,0002,250
2000-11-2723223222522564,0002,250
2000-11-2422323022322597,0002,250
2000-11-2222122422022067,0002,200
2000-11-2122422422022292,0002,220
2000-11-20224226222222108,0002,220
2000-11-17226227225225112,0002,250
2000-11-16226229225226137,0002,260
2000-11-1522722922622666,0002,260
2000-11-1422922922522549,0002,250
2000-11-1322722922522976,0002,290
2000-11-1022923022822864,0002,280
2000-11-0923023222922945,0002,290
2000-11-0823623623223258,0002,320
2000-11-0723924023623623,0002,360
2000-11-0623724023523967,0002,390
2000-11-0223823923523921,0002,390
2000-11-0123323823123835,0002,380
2000-10-3123323323123227,0002,320
2000-10-3022823522823553,0002,350
2000-10-2722823322823375,0002,330
2000-10-2623423422622862,0002,280
2000-10-2523023022623052,0002,300
2000-10-2422923122822947,0002,290
2000-10-23227229225227107,0002,270
2000-10-20230230226227160,0002,270
2000-10-19227227225227102,0002,270
2000-10-1823123122722785,0002,270
2000-10-1723123223123180,0002,310
2000-10-1623323523323332,0002,330
2000-10-13231233229229102,0002,290
2000-10-12234234231232111,0002,320
2000-10-1123823823423590,0002,350
2000-10-1024224223823963,0002,390
2000-10-06240243235240217,0002,400
2000-10-0523924023924048,0002,400
2000-10-04239240236238108,0002,380
2000-10-0324124123723983,0002,390
2000-10-02245245238240134,0002,400
2000-09-29242242238241205,0002,410
2000-09-28242242238239114,0002,390
2000-09-27246246240242118,0002,420
2000-09-2624624624424458,0002,440
2000-09-25250250245245288,0002,450
2000-09-22250254247248243,0002,480
2000-09-21257259249259123,0002,590
2000-09-20248257247257138,0002,570
2000-09-19244248240248192,0002,480
2000-09-1824224424224469,0002,440
2000-09-14243243239239161,0002,390
2000-09-13246246235241167,0002,410
2000-09-1224724824324396,0002,430
2000-09-11248248242248114,0002,480
2000-09-0824524924524753,0002,470
2000-09-0724924924524590,0002,450
2000-09-0625125224625280,0002,520
2000-09-0525125124625169,0002,510
2000-09-0425125525025140,0002,510
2000-09-0125625825125578,0002,550
2000-08-3125825825525759,0002,570
2000-08-3026626625826179,0002,610
2000-08-29265269260269102,0002,690
2000-08-2826926926326575,0002,650
2000-08-2526326526226447,0002,640
2000-08-24257261257260245,0002,600
2000-08-23260268260262107,0002,620
2000-08-2226326525926562,0002,650
2000-08-2126026326026361,0002,630
2000-08-1825726325526380,0002,630
2000-08-17258260248257203,0002,570
2000-08-1625525625325365,0002,530
2000-08-1525826025525917,0002,590
2000-08-1425325825325826,0002,580
2000-08-1125725825125899,0002,580
2000-08-1025625725525756,0002,570
2000-08-0925726225625841,0002,580
2000-08-0826526525526229,0002,620
2000-08-0725326025326047,0002,600
2000-08-0424825624825658,0002,560
2000-08-0325025024725072,0002,500
2000-08-0225625724925064,0002,500
2000-08-0125625725425485,0002,540
2000-07-31255257254257179,0002,570
2000-07-2826326325725758,0002,570
2000-07-27267267255263110,0002,630
2000-07-2626327226026851,0002,680
2000-07-2525325825225848,0002,580
2000-07-24262262251254118,0002,540
2000-07-2126326426026045,0002,600
2000-07-19260265260264108,0002,640
2000-07-18270270261261116,0002,610
2000-07-1727027527027099,0002,700
2000-07-14278278272272102,0002,720
2000-07-1327627927327792,0002,770
2000-07-12280285275278136,0002,780
2000-07-11279281278280147,0002,800
2000-07-10277279275278150,0002,780
2000-07-07270273270272100,0002,720
2000-07-06273273268272140,0002,720
2000-07-05275276271275366,0002,750
2000-07-04279281270270322,0002,700
2000-07-03270274269274793,0002,740
2000-06-30254263253263792,0002,630
2000-06-29255255252253222,0002,530
2000-06-28250251248250170,0002,500
2000-06-2725125124624797,0002,470
2000-06-2625025024625076,0002,500
2000-06-2325025024524578,0002,450
2000-06-22251252248248135,0002,480
2000-06-21254254249249248,0002,490
2000-06-20243248242248122,0002,480
2000-06-19245245240243275,0002,430
2000-06-1624624724324684,0002,460
2000-06-15254254245245128,0002,450
2000-06-14260261248254220,0002,540
2000-06-13262266247255473,0002,550
2000-06-12242260240260464,0002,600
2000-06-09236240236240114,0002,400
2000-06-0824124123824159,0002,410
2000-06-0723824323623870,0002,380
2000-06-0624024023723727,0002,370
2000-06-0524024524024012,0002,400
2000-06-0223524623524634,0002,460
2000-06-0124024023923912,0002,390
2000-05-312422452412418,0002,410
2000-05-3024724724124217,0002,420
2000-05-292412472412476,0002,470
2000-05-262452452452456,0002,450
2000-05-252412482412483,0002,480
2000-05-2424724824224327,0002,430
2000-05-2325025024925022,0002,500
2000-05-2225025024524562,0002,450
2000-05-1924125024125015,0002,500
2000-05-1825025024524512,0002,450
2000-05-1724725024725010,0002,500
2000-05-1624825024424435,0002,440
2000-05-152462482452487,0002,480
2000-05-1224624624524513,0002,450
2000-05-11238238231231105,0002,310
2000-05-10245245238240133,0002,400
2000-05-092462462462465,0002,460
2000-05-0824124123824155,0002,410
2000-05-022452502452507,0002,500
2000-05-0123624523624526,0002,450
2000-04-2824724823423651,0002,360
2000-04-2725025324824821,0002,480
2000-04-2625226025026010,0002,600
2000-04-2525025125025124,0002,510
2000-04-2424825524825521,0002,550
2000-04-2124725024524820,0002,480
2000-04-2025025024524731,0002,470
2000-04-1925326025025042,0002,500
2000-04-1825125325125319,0002,530
2000-04-1725126023625037,0002,500
2000-04-142652652652654,0002,650
2000-04-132652652652652,0002,650
2000-04-1226527226127222,0002,720
2000-04-1127027026227018,0002,700
2000-04-1026726726626730,0002,670
2000-04-0627628227628212,0002,820
2000-04-0528128328028013,0002,800
2000-04-0428328328328316,0002,830
2000-04-0328028327828313,0002,830
2000-03-3127227527127520,0002,750
2000-03-3027227827227823,0002,780
2000-03-2927928427928012,0002,800
2000-03-2826828426828448,0002,840
2000-03-2726426826426810,0002,680
2000-03-242602652552559,0002,550
2000-03-232602602602601,0002,600
2000-03-222542602542606,0002,600
2000-03-212532542532543,0002,540
2000-03-1725326325126327,0002,630
2000-03-1625025825025825,0002,580
2000-03-152522522522529,0002,520
2000-03-142522532502538,0002,530
2000-03-1325526025225216,0002,520
2000-03-10241255241255180,0002,550
2000-03-0926026024524523,0002,450
2000-03-082552552552557,0002,550
2000-03-0726527026026024,0002,600
2000-03-062702702702703,0002,700
2000-03-032702702552699,0002,690
2000-03-022602702602702,0002,700
2000-03-0126527526426420,0002,640
2000-02-2927027526927013,0002,700
2000-02-2826327026327012,0002,700
2000-02-2525226025225340,0002,530
2000-02-2425126025025213,0002,520
2000-02-2324425024025018,0002,500
2000-02-2225225223824054,0002,400
2000-02-2125626024024256,0002,420
2000-02-1829029527027147,0002,710
2000-02-1731531530030265,0003,020
2000-02-16305315300315215,0003,150
2000-02-15295300294300185,0003,000
2000-02-1429029328829353,0002,930
2000-02-1029229728528953,0002,890
2000-02-09291302290297176,0002,970
2000-02-0829229627929190,0002,910
2000-02-07296303286287231,0002,870
2000-02-04280300271296247,0002,960
2000-02-03264273262270104,0002,700
2000-02-0224826324826072,0002,600
2000-02-0124424424024018,0002,400
2000-01-3124725224424435,0002,440
2000-01-2825125124925015,0002,500
2000-01-2724324324224315,0002,430
2000-01-2624725424124159,0002,410
2000-01-25240245240242179,0002,420
2000-01-2424524523924042,0002,400
2000-01-2124524523823818,0002,380
2000-01-2023724623724513,0002,450
2000-01-1924524523524217,0002,420
2000-01-1824424523523575,0002,350
2000-01-1724524524024519,0002,450
2000-01-1423523923523523,0002,350
2000-01-1324024023423550,0002,350
2000-01-1223024423024014,0002,400
2000-01-1123624523023056,0002,300
2000-01-0723624023624013,0002,400
2000-01-0624324523523629,0002,360
2000-01-0523924323024158,0002,410
2000-01-0424225423925470,0002,540

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