5602 (株)栗本鐵工所 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28220223217220110,0002,200
2001-12-2721321621021692,0002,160
2001-12-26219222205218154,0002,180
2001-12-25203214203214219,0002,140
2001-12-21200201199200425,0002,000
2001-12-20200205199200424,0002,000
2001-12-19210214195198216,0001,980
2001-12-18227227208210207,0002,100
2001-12-1723423422622876,0002,280
2001-12-14224233224231219,0002,310
2001-12-13244245238239152,0002,390
2001-12-12255255240240259,0002,400
2001-12-11257260257257193,0002,570
2001-12-10270270257259178,0002,590
2001-12-0726926926526561,0002,650
2001-12-0627027026526533,0002,650
2001-12-0527027026527078,0002,700
2001-12-0426927126527086,0002,700
2001-12-0326827026326980,0002,690
2001-11-3026927026826892,0002,680
2001-11-29267270264269111,0002,690
2001-11-2826726726126756,0002,670
2001-11-2726626826626791,0002,670
2001-11-2626526825726665,0002,660
2001-11-22265265254265136,0002,650
2001-11-2126226726026554,0002,650
2001-11-20269269263264138,0002,640
2001-11-19275275269269129,0002,690
2001-11-16270271265270166,0002,700
2001-11-1526626826126457,0002,640
2001-11-14267267259265166,0002,650
2001-11-1326526626226695,0002,660
2001-11-12269273265266142,0002,660
2001-11-0926926926426946,0002,690
2001-11-08272272266269118,0002,690
2001-11-0726627326627286,0002,720
2001-11-06270275266266121,0002,660
2001-11-05271277270271186,0002,710
2001-11-0227227226827067,0002,700
2001-11-01275279266270156,0002,700
2001-10-31272274267270100,0002,700
2001-10-30267272266272104,0002,720
2001-10-2926527126527085,0002,700
2001-10-26267275265275123,0002,750
2001-10-25270272265266116,0002,660
2001-10-24267272266267106,0002,670
2001-10-23272275260267102,0002,670
2001-10-2226827126626939,0002,690
2001-10-1926426826426880,0002,680
2001-10-18267270263269145,0002,690
2001-10-17273273270271186,0002,710
2001-10-16277278273273300,0002,730
2001-10-15276280274278136,0002,780
2001-10-12276280274276224,0002,760
2001-10-11275277272275128,0002,750
2001-10-1027027426727386,0002,730
2001-10-09276276270274126,0002,740
2001-10-05277277270276322,0002,760
2001-10-04271276271275185,0002,750
2001-10-03276277274275148,0002,750
2001-10-02267275267270183,0002,700
2001-10-01260268258266201,0002,660
2001-09-28255264252258176,0002,580
2001-09-27250254249252151,0002,520
2001-09-26250251246250172,0002,500
2001-09-25249255246250154,0002,500
2001-09-21251253245249165,0002,490
2001-09-20246249245249116,0002,490
2001-09-19248256248251175,0002,510
2001-09-18239248239246163,0002,460
2001-09-17245245230242227,0002,420
2001-09-14244250242246237,0002,460
2001-09-1323723923123988,0002,390
2001-09-12223242223230188,0002,300
2001-09-11242248242248292,0002,480
2001-09-10257258245245282,0002,450
2001-09-07263263257261176,0002,610
2001-09-06265265260263211,0002,630
2001-09-05274275262262202,0002,620
2001-09-04276279270274242,0002,740
2001-09-03288290272275238,0002,750
2001-08-31293296290293186,0002,930
2001-08-30298300294298160,0002,980
2001-08-29299300298298236,0002,980
2001-08-28295300295300128,0003,000
2001-08-27300300293296228,0002,960
2001-08-24299301298298219,0002,980
2001-08-23299302293293217,0002,930
2001-08-22301305298299236,0002,990
2001-08-21301304299302369,0003,020
2001-08-20303303297299303,0002,990
2001-08-17305307300302355,0003,020
2001-08-16307307302306304,0003,060
2001-08-15301305301302212,0003,020
2001-08-14305307303306353,0003,060
2001-08-13301308300304438,0003,040
2001-08-10297303297300373,0003,000
2001-08-09296299293297337,0002,970
2001-08-08289302289297421,0002,970
2001-08-07292293281288343,0002,880
2001-08-06288293288290124,0002,900
2001-08-03295295290294106,0002,940
2001-08-02296298291294189,0002,940
2001-08-01288296286294230,0002,940
2001-07-31287288279286179,0002,860
2001-07-30287289280285158,0002,850
2001-07-27281294281291179,0002,910
2001-07-26280285278285141,0002,850
2001-07-25284287278279113,0002,790
2001-07-24274289268288234,0002,880
2001-07-23274280265275264,0002,750
2001-07-19301302285292141,0002,920
2001-07-18309311302306323,0003,060
2001-07-17313315308309567,0003,090
2001-07-163083173013171,240,0003,170
2001-07-13296308294308956,0003,080
2001-07-12293295291294158,0002,940
2001-07-11292293289289273,0002,890
2001-07-10288293288293187,0002,930
2001-07-09293294287290272,0002,900
2001-07-06291296286295431,0002,950
2001-07-05287293284292189,0002,920
2001-07-04295295288288153,0002,880
2001-07-03295295290295215,0002,950
2001-07-02297298291294264,0002,940
2001-06-29298298291293408,0002,930
2001-06-28291298290298752,0002,980
2001-06-27283295280294881,0002,940
2001-06-26283288279283567,0002,830
2001-06-25280283277278326,0002,780
2001-06-22284285275277276,0002,770
2001-06-21276285275276273,0002,760
2001-06-20285286275276155,0002,760
2001-06-19280290280286308,0002,860
2001-06-1827228027227889,0002,780
2001-06-15279279274275246,0002,750
2001-06-14277293277281957,0002,810
2001-06-13262268260268157,0002,680
2001-06-12262265260262358,0002,620
2001-06-1126226626226661,0002,660
2001-06-08258263258262327,0002,620
2001-06-07262263257259157,0002,590
2001-06-06260263258258109,0002,580
2001-06-05263263259260171,0002,600
2001-06-04263267262266229,0002,660
2001-06-01266267262262277,0002,620
2001-05-31262266260266190,0002,660
2001-05-3026526526126283,0002,620
2001-05-2926826826226577,0002,650
2001-05-28264268261268137,0002,680
2001-05-2526526526426499,0002,640
2001-05-2426926926426493,0002,640
2001-05-23265270265270181,0002,700
2001-05-2227027226626694,0002,660
2001-05-21273275268269193,0002,690
2001-05-18260270259268221,0002,680
2001-05-17264264255259122,0002,590
2001-05-16266267263264168,0002,640
2001-05-15269270264265143,0002,650
2001-05-14268270266268127,0002,680
2001-05-11259275259264173,0002,640
2001-05-10262262257259222,0002,590
2001-05-09260265257264132,0002,640
2001-05-08272272257257235,0002,570
2001-05-07284284270272115,0002,720
2001-05-02288288280284162,0002,840
2001-05-01285291283288470,0002,880
2001-04-27284288278285607,0002,850
2001-04-26279287275283853,0002,830
2001-04-25277280272276379,0002,760
2001-04-24273277268277413,0002,770
2001-04-23266273263272231,0002,720
2001-04-20266269263266173,0002,660
2001-04-19267269261267314,0002,670
2001-04-18274275267272452,0002,720
2001-04-17268276267274796,0002,740
2001-04-16265267263265400,0002,650
2001-04-13265265261265489,0002,650
2001-04-12250263248261793,0002,610
2001-04-11250252244252201,0002,520
2001-04-10244252243252271,0002,520
2001-04-09245245243243178,0002,430
2001-04-06245248240242189,0002,420
2001-04-05237245236241334,0002,410
2001-04-04238238234234160,0002,340
2001-04-03237238233238124,0002,380
2001-04-0223423723323655,0002,360
2001-03-3023823923423482,0002,340
2001-03-2923924023723789,0002,370
2001-03-28244244239239130,0002,390
2001-03-2724724723924391,0002,430
2001-03-26248250243250260,0002,500
2001-03-2324624724224292,0002,420
2001-03-22241248237246273,0002,460
2001-03-21235241232241160,0002,410
2001-03-1923824023523566,0002,350
2001-03-1624024023323365,0002,330
2001-03-15235240231240193,0002,400
2001-03-14235238230238207,0002,380
2001-03-13235235230230192,0002,300
2001-03-1224024023423563,0002,350
2001-03-09240240232238333,0002,380
2001-03-08235235230232122,0002,320
2001-03-07238238232232147,0002,320
2001-03-06237245236238158,0002,380
2001-03-05238238235238142,0002,380
2001-03-02238240235238142,0002,380
2001-03-01240242237239143,0002,390
2001-02-28242246240245136,0002,450
2001-02-27240245239242157,0002,420
2001-02-26245250238238184,0002,380
2001-02-23236239232239117,0002,390
2001-02-22240240235236146,0002,360
2001-02-21244244240240159,0002,400
2001-02-20247247242245133,0002,450
2001-02-19248248243247187,0002,470
2001-02-16249258245245947,0002,450
2001-02-15236250235244821,0002,440
2001-02-14239239234236147,0002,360
2001-02-13233240233239110,0002,390
2001-02-0922923722923782,0002,370
2001-02-0822923022922953,0002,290
2001-02-0723423422722961,0002,290
2001-02-06226237222234100,0002,340
2001-02-0522623022522642,0002,260
2001-02-0222922922522630,0002,260
2001-02-0123423422623063,0002,300
2001-01-31238238226234112,0002,340
2001-01-30230238228238110,0002,380
2001-01-2922523322023086,0002,300
2001-01-2622822822622628,0002,260
2001-01-2522622922522852,0002,280
2001-01-2422522922522975,0002,290
2001-01-2322422422022254,0002,220
2001-01-2222622722022151,0002,210
2001-01-1922622622422442,0002,240
2001-01-1822322622222647,0002,260
2001-01-1722022521922222,0002,220
2001-01-16219225218225135,0002,250
2001-01-1521922021721780,0002,170
2001-01-1221622021521971,0002,190
2001-01-11220220216220127,0002,200
2001-01-1022022121821985,0002,190
2001-01-0922022121822197,0002,210
2001-01-0521822021622062,0002,200
2001-01-0422022122022060,0002,200

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