1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2004年

5602 (株)栗本鐵工所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303173503103437,769,0003,430
2004-12-293123213063172,060,0003,170
2004-12-283153223053072,309,0003,070
2004-12-273043352983107,800,0003,100
2004-12-243123142902964,699,0002,960
2004-12-222803032773027,699,0003,020
2004-12-212772872712723,270,0002,720
2004-12-202652892642826,542,0002,820
2004-12-17256263255263408,0002,630
2004-12-16262265255259957,0002,590
2004-12-15250269249269442,0002,690
2004-12-14252252247252155,0002,520
2004-12-13259259251252185,0002,520
2004-12-10249257249257316,0002,570
2004-12-0925325424725177,0002,510
2004-12-0825725725225294,0002,520
2004-12-07253258253256170,0002,560
2004-12-06260260254254143,0002,540
2004-12-03250260246260401,0002,600
2004-12-02252253251252134,0002,520
2004-12-0124825024624895,0002,480
2004-11-3025025324925380,0002,530
2004-11-29248254248254109,0002,540
2004-11-2625025124725094,0002,500
2004-11-25244249242249105,0002,490
2004-11-2424424724124468,0002,440
2004-11-2224624724324582,0002,450
2004-11-19250251248251136,0002,510
2004-11-18255257248250107,0002,500
2004-11-17255256252254151,0002,540
2004-11-1625425525325590,0002,550
2004-11-15249254248253104,0002,530
2004-11-1224624824624866,0002,480
2004-11-1125125124724789,0002,470
2004-11-1025225224924995,0002,490
2004-11-09250251249251115,0002,510
2004-11-08256256249249163,0002,490
2004-11-05248257246257339,0002,570
2004-11-0424824824624678,0002,460
2004-11-02248248244245167,0002,450
2004-11-01244248242246214,0002,460
2004-10-29243247241246168,0002,460
2004-10-28242244241242157,0002,420
2004-10-27243244241241131,0002,410
2004-10-26246247242242107,0002,420
2004-10-25240247240245145,0002,450
2004-10-22241245240243164,0002,430
2004-10-21246247241244152,0002,440
2004-10-20251251243246254,0002,460
2004-10-1925525525125388,0002,530
2004-10-18255256250256129,0002,560
2004-10-15251256250256124,0002,560
2004-10-14255257248256314,0002,560
2004-10-1326226225826291,0002,620
2004-10-1226326826226282,0002,620
2004-10-08261268261268180,0002,680
2004-10-07269269266266106,0002,660
2004-10-06267269266267167,0002,670
2004-10-05267273267268218,0002,680
2004-10-04271273267270189,0002,700
2004-10-01268273265273220,0002,730
2004-09-30277278269273479,0002,730
2004-09-29258273258273565,0002,730
2004-09-28264264259262213,0002,620
2004-09-27268268255264238,0002,640
2004-09-24263266259266343,0002,660
2004-09-22264272263265342,0002,650
2004-09-21261264261262176,0002,620
2004-09-17263264261263230,0002,630
2004-09-16259263256262270,0002,620
2004-09-15269272263263485,0002,630
2004-09-142722782642641,610,0002,640
2004-09-132612752602671,206,0002,670
2004-09-10252257250255549,0002,550
2004-09-09253254248251355,0002,510
2004-09-08260262252253690,0002,530
2004-09-072502602472581,476,0002,580
2004-09-06233240231240471,0002,400
2004-09-03240240232232373,0002,320
2004-09-02240240237240116,0002,400
2004-09-01236239235239109,0002,390
2004-08-3123623723423566,0002,350
2004-08-30234239234237349,0002,370
2004-08-2723523523423441,0002,340
2004-08-2623623623223343,0002,330
2004-08-2523323623223583,0002,350
2004-08-2423523523123226,0002,320
2004-08-2323623623423578,0002,350
2004-08-2023523723523754,0002,370
2004-08-1923623823323659,0002,360
2004-08-1823523523123541,0002,350
2004-08-17236237231231103,0002,310
2004-08-16234237231237174,0002,370
2004-08-13244244235238437,0002,380
2004-08-1222923022822968,0002,290
2004-08-1122823222623138,0002,310
2004-08-1022822822722736,0002,270
2004-08-0922723022722932,0002,290
2004-08-0622823022722846,0002,280
2004-08-0523023222822827,0002,280
2004-08-0423223222723093,0002,300
2004-08-0323423423123426,0002,340
2004-08-0223423523123326,0002,330
2004-07-3023423523323472,0002,340
2004-07-2923023022822974,0002,290
2004-07-2822923222823263,0002,320
2004-07-2723523522922981,0002,290
2004-07-2623523723223289,0002,320
2004-07-2323023623023340,0002,330
2004-07-2223223622923399,0002,330
2004-07-2123123322823272,0002,320
2004-07-2023023522923251,0002,320
2004-07-16232235229234145,0002,340
2004-07-15236237227229188,0002,290
2004-07-14245245237237179,0002,370
2004-07-13230240230236126,0002,360
2004-07-12228234228231127,0002,310
2004-07-0922223122223187,0002,310
2004-07-0822222522222256,0002,220
2004-07-0722522622222577,0002,250
2004-07-0622823022722772,0002,270
2004-07-0523923923223395,0002,330
2004-07-0223823823423462,0002,340
2004-07-0124224223823885,0002,380
2004-06-3023824023824082,0002,400
2004-06-2923823923723895,0002,380
2004-06-2823923923423872,0002,380
2004-06-2523423422823439,0002,340
2004-06-2423223322723292,0002,320
2004-06-2323223422622785,0002,270
2004-06-2223023423023248,0002,320
2004-06-21230239230235128,0002,350
2004-06-1823523522722859,0002,280
2004-06-1723523823223698,0002,360
2004-06-1623623923623760,0002,370
2004-06-1523423923223795,0002,370
2004-06-1423623623323589,0002,350
2004-06-11235240234235289,0002,350
2004-06-1023523723323770,0002,370
2004-06-0923323423023293,0002,320
2004-06-08233234229231183,0002,310
2004-06-07224233224230132,0002,300
2004-06-04223224215220113,0002,200
2004-06-0322622921721990,0002,190
2004-06-02223226222225123,0002,250
2004-06-0122022221622047,0002,200
2004-05-3122322321822032,0002,200
2004-05-2821822021822045,0002,200
2004-05-2721922021721857,0002,180
2004-05-2622522521821943,0002,190
2004-05-2521922521521961,0002,190
2004-05-2422222221921950,0002,190
2004-05-21218219213218344,0002,180
2004-05-20218228211219265,0002,190
2004-05-19218230212225245,0002,250
2004-05-18200213200209149,0002,090
2004-05-17214216204204159,0002,040
2004-05-14214223212212134,0002,120
2004-05-13222226216216114,0002,160
2004-05-1222122321722297,0002,220
2004-05-11210223208219142,0002,190
2004-05-10228229206211211,0002,110
2004-05-07237240235237144,0002,370
2004-05-06234239234236247,0002,360
2004-04-30245247240244191,0002,440
2004-04-28252256250250124,0002,500
2004-04-27255255250252126,0002,520
2004-04-26264264254255308,0002,550
2004-04-23258265256260505,0002,600
2004-04-222552702542591,877,0002,590
2004-04-21240245239241223,0002,410
2004-04-2023724023623980,0002,390
2004-04-1924424523423776,0002,370
2004-04-1624524624224474,0002,440
2004-04-15252253236243253,0002,430
2004-04-14243254242254423,0002,540
2004-04-13242244239243183,0002,430
2004-04-12239239235238122,0002,380
2004-04-09235237232234121,0002,340
2004-04-08234245234242237,0002,420
2004-04-07235235232235112,0002,350
2004-04-06235237233235118,0002,350
2004-04-05232237232234187,0002,340
2004-04-02231234231232126,0002,320
2004-04-0123423423023193,0002,310
2004-03-31233233230233123,0002,330
2004-03-30240240232232182,0002,320
2004-03-29232237232236217,0002,360
2004-03-26235235230232274,0002,320
2004-03-25235239233236336,0002,360
2004-03-24229245229237343,0002,370
2004-03-23227229226227126,0002,270
2004-03-22226230225228100,0002,280
2004-03-19224228224226102,0002,260
2004-03-18227232225225269,0002,250
2004-03-17222226222226108,0002,260
2004-03-16225225220222205,0002,220
2004-03-15227228224226126,0002,260
2004-03-12220226220222270,0002,220
2004-03-11223226222226180,0002,260
2004-03-10226227223224241,0002,240
2004-03-09223224220223106,0002,230
2004-03-08216225216222316,0002,220
2004-03-05215216214216172,0002,160
2004-03-04216217213216211,0002,160
2004-03-03209218208218411,0002,180
2004-03-02213213209209181,0002,090
2004-03-01208213208211135,0002,110
2004-02-2721121120821096,0002,100
2004-02-26203207202207214,0002,070
2004-02-2520220420120198,0002,010
2004-02-24203204202202135,0002,020
2004-02-23203205202202165,0002,020
2004-02-20204204202203176,0002,030
2004-02-1920620720520673,0002,060
2004-02-18206208206207108,0002,070
2004-02-17204207204206118,0002,060
2004-02-16206206204204140,0002,040
2004-02-1320520720520667,0002,060
2004-02-1220920920520551,0002,050
2004-02-1020520620420447,0002,040
2004-02-0920820920520585,0002,050
2004-02-0620520920520837,0002,080
2004-02-05203206203205104,0002,050
2004-02-0421121120520567,0002,050
2004-02-0321321320720992,0002,090
2004-02-0220821420821184,0002,110
2004-01-3020821420820991,0002,090
2004-01-29210211206206132,0002,060
2004-01-2821221421021158,0002,110
2004-01-2722022021121164,0002,110
2004-01-26215220215216174,0002,160
2004-01-23221221214216292,0002,160
2004-01-222162332152201,165,0002,200
2004-01-21205211203208360,0002,080
2004-01-20204206204205143,0002,050
2004-01-19207209204205180,0002,050
2004-01-1620420620420540,0002,050
2004-01-15206208202203220,0002,030
2004-01-14207208203205171,0002,050
2004-01-13209209204204142,0002,040
2004-01-09210210205205214,0002,050
2004-01-08204206202205129,0002,050
2004-01-0720620620220390,0002,030
2004-01-06204211202206224,0002,060
2004-01-0521021020420441,0002,040

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