5602 (株)栗本鐵工所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	105	106	103	106	307,000	1,060
2010-12-29	105	108	104	106	415,000	1,060
2010-12-28	104	106	104	105	371,000	1,050
2010-12-27	105	105	103	104	335,000	1,040
2010-12-24	105	106	104	105	594,000	1,050
2010-12-22	111	111	107	108	739,000	1,080
2010-12-21	111	112	110	110	380,000	1,100
2010-12-20	113	115	112	112	843,000	1,120
2010-12-17	113	114	113	113	319,000	1,130
2010-12-16	112	114	112	113	451,000	1,130
2010-12-15	116	117	112	113	806,000	1,130
2010-12-14	119	119	116	117	515,000	1,170
2010-12-13	117	119	115	119	685,000	1,190
2010-12-10	112	117	111	117	2,936,000	1,170
2010-12-09	111	111	109	110	271,000	1,100
2010-12-08	110	111	110	111	304,000	1,110
2010-12-07	111	111	109	110	363,000	1,100
2010-12-06	113	113	111	112	277,000	1,120
2010-12-03	113	113	110	112	290,000	1,120
2010-12-02	111	112	111	112	384,000	1,120
2010-12-01	107	110	106	110	480,000	1,100
2010-11-30	111	111	106	108	482,000	1,080
2010-11-29	109	112	109	111	519,000	1,110
2010-11-26	114	116	105	107	1,563,000	1,070
2010-11-25	107	112	106	110	1,329,000	1,100
2010-11-24	103	107	103	104	1,244,000	1,040
2010-11-22	102	109	102	108	1,851,000	1,080
2010-11-19	101	102	99	102	924,000	1,020
2010-11-18	97	101	97	101	1,221,000	1,010
2010-11-17	95	96	94	96	316,000	960
2010-11-16	97	97	95	97	335,000	970
2010-11-15	94	97	94	96	270,000	960
2010-11-12	96	100	93	94	1,043,000	940
2010-11-11	95	97	94	97	657,000	970
2010-11-10	93	97	93	94	709,000	940
2010-11-09	92	93	90	93	423,000	930
2010-11-08	92	94	92	92	427,000	920
2010-11-05	89	92	89	92	342,000	920
2010-11-04	88	90	88	88	176,000	880
2010-11-02	90	90	87	87	175,000	870
2010-11-01	91	92	89	91	233,000	910
2010-10-29	90	92	90	92	495,000	920
2010-10-28	86	90	86	90	630,000	900
2010-10-27	88	88	84	85	704,000	850
2010-10-26	90	90	89	89	259,000	890
2010-10-25	92	92	90	91	299,000	910
2010-10-22	91	93	90	92	352,000	920
2010-10-21	96	96	92	92	400,000	920
2010-10-20	95	96	92	95	626,000	950
2010-10-19	94	98	94	98	337,000	980
2010-10-18	98	98	95	96	493,000	960
2010-10-15	99	99	97	99	520,000	990
2010-10-14	98	99	98	98	559,000	980
2010-10-13	99	100	98	98	513,000	980
2010-10-12	104	105	99	100	564,000	1,000
2010-10-08	103	104	102	103	768,000	1,030
2010-10-07	100	105	99	103	1,059,000	1,030
2010-10-06	102	102	100	100	589,000	1,000
2010-10-05	98	102	97	101	620,000	1,010
2010-10-04	103	104	100	100	281,000	1,000
2010-10-01	104	104	103	103	342,000	1,030
2010-09-30	110	110	103	103	627,000	1,030
2010-09-29	107	113	106	109	907,000	1,090
2010-09-28	109	109	107	108	123,000	1,080
2010-09-27	110	110	106	109	376,000	1,090
2010-09-24	111	113	109	109	716,000	1,090
2010-09-22	112	115	112	113	359,000	1,130
2010-09-21	116	120	112	114	1,392,000	1,140
2010-09-17	103	115	103	114	1,394,000	1,140
2010-09-16	105	105	103	103	178,000	1,030
2010-09-15	101	105	100	104	423,000	1,040
2010-09-14	101	102	100	102	274,000	1,020
2010-09-13	101	102	101	101	120,000	1,010
2010-09-10	100	102	100	100	289,000	1,000
2010-09-09	101	103	99	101	480,000	1,010
2010-09-08	102	102	98	100	512,000	1,000
2010-09-07	105	108	103	105	567,000	1,050
2010-09-06	103	105	102	105	401,000	1,050
2010-09-03	100	101	99	100	189,000	1,000
2010-09-02	102	102	100	100	154,000	1,000
2010-09-01	98	100	98	100	206,000	1,000
2010-08-31	102	102	98	98	320,000	980
2010-08-30	101	106	101	104	485,000	1,040
2010-08-27	97	100	97	100	290,000	1,000
2010-08-26	100	100	97	99	341,000	990
2010-08-25	98	100	98	100	252,000	1,000
2010-08-24	101	101	98	100	602,000	1,000
2010-08-23	105	105	101	101	828,000	1,010
2010-08-20	106	107	106	106	245,000	1,060
2010-08-19	108	110	108	108	388,000	1,080
2010-08-18	110	110	108	108	182,000	1,080
2010-08-17	109	110	108	109	219,000	1,090
2010-08-16	110	111	108	109	431,000	1,090
2010-08-13	111	112	110	111	143,000	1,110
2010-08-12	108	112	107	112	690,000	1,120
2010-08-11	115	116	113	114	388,000	1,140
2010-08-10	118	118	116	116	152,000	1,160
2010-08-09	115	120	115	118	470,000	1,180
2010-08-06	115	118	114	118	221,000	1,180
2010-08-05	116	116	114	116	181,000	1,160
2010-08-04	114	115	112	114	303,000	1,140
2010-08-03	117	117	115	115	284,000	1,150
2010-08-02	116	118	115	115	229,000	1,150
2010-07-30	119	119	116	116	493,000	1,160
2010-07-29	120	121	119	119	281,000	1,190
2010-07-28	121	123	118	122	573,000	1,220
2010-07-27	124	124	120	120	727,000	1,200
2010-07-26	119	122	118	122	432,000	1,220
2010-07-23	117	117	114	117	744,000	1,170
2010-07-22	115	115	111	112	757,000	1,120
2010-07-21	120	120	116	116	686,000	1,160
2010-07-20	122	126	118	120	1,650,000	1,200
2010-07-16	125	129	123	125	2,753,000	1,250
2010-07-15	124	129	123	126	2,927,000	1,260
2010-07-14	125	126	123	125	2,232,000	1,250
2010-07-13	128	129	124	125	2,569,000	1,250
2010-07-12	125	131	125	129	4,450,000	1,290
2010-07-09	114	128	113	124	5,684,000	1,240
2010-07-08	117	118	111	113	1,414,000	1,130
2010-07-07	117	117	113	113	840,000	1,130
2010-07-06	118	119	114	118	1,623,000	1,180
2010-07-05	113	117	113	117	1,583,000	1,170
2010-07-02	111	113	109	112	1,006,000	1,120
2010-07-01	109	112	107	108	1,478,000	1,080
2010-06-30	106	114	106	111	2,516,000	1,110
2010-06-29	118	120	107	109	3,716,000	1,090
2010-06-28	130	130	118	119	2,673,000	1,190
2010-06-25	132	138	129	131	4,320,000	1,310
2010-06-24	136	139	130	134	7,802,000	1,340
2010-06-23	124	136	122	136	13,426,000	1,360
2010-06-22	118	125	117	125	1,905,000	1,250
2010-06-21	116	120	115	119	1,457,000	1,190
2010-06-18	119	119	114	116	1,142,000	1,160
2010-06-17	118	120	116	116	1,206,000	1,160
2010-06-16	118	120	116	118	1,439,000	1,180
2010-06-15	115	118	113	116	2,368,000	1,160
2010-06-14	109	117	109	116	2,863,000	1,160
2010-06-11	109	112	107	109	1,753,000	1,090
2010-06-10	108	109	106	108	1,071,000	1,080
2010-06-09	108	112	106	109	1,178,000	1,090
2010-06-08	112	114	109	110	1,696,000	1,100
2010-06-07	117	117	112	114	1,325,000	1,140
2010-06-04	119	120	117	119	1,083,000	1,190
2010-06-03	120	122	118	120	865,000	1,200
2010-06-02	118	121	117	117	1,024,000	1,170
2010-06-01	124	125	120	122	1,319,000	1,220
2010-05-31	123	126	122	124	1,383,000	1,240
2010-05-28	126	130	123	125	3,149,000	1,250
2010-05-27	121	123	117	123	3,983,000	1,230
2010-05-26	120	125	117	121	9,328,000	1,210
2010-05-25	115	115	105	110	1,616,000	1,100
2010-05-24	115	118	114	115	919,000	1,150
2010-05-21	115	116	113	115	1,891,000	1,150
2010-05-20	124	126	119	120	1,447,000	1,200
2010-05-19	120	125	115	125	3,105,000	1,250
2010-05-18	127	129	113	119	4,982,000	1,190
2010-05-17	129	133	123	127	9,205,000	1,270
2010-05-14	165	170	122	124	14,797,000	1,240
2010-05-13	161	169	160	168	1,134,000	1,680
2010-05-12	166	166	160	160	1,545,000	1,600
2010-05-11	171	174	165	165	1,970,000	1,650
2010-05-10	165	172	165	170	1,567,000	1,700
2010-05-07	155	168	155	167	2,326,000	1,670
2010-05-06	170	172	164	165	2,194,000	1,650
2010-04-30	179	180	174	175	897,000	1,750
2010-04-28	174	179	173	176	2,069,000	1,760
2010-04-27	176	181	174	179	4,254,000	1,790
2010-04-26	171	179	169	178	4,734,000	1,780
2010-04-23	162	169	161	168	4,427,000	1,680
2010-04-22	159	162	157	159	1,677,000	1,590
2010-04-21	161	164	157	162	2,869,000	1,620
2010-04-20	168	170	160	160	2,214,000	1,600
2010-04-19	166	170	164	167	1,577,000	1,670
2010-04-16	173	176	170	171	2,287,000	1,710
2010-04-15	182	184	175	177	6,963,000	1,770
2010-04-14	169	175	166	171	2,483,000	1,710
2010-04-13	171	171	164	168	2,406,000	1,680
2010-04-12	179	179	171	171	2,368,000	1,710
2010-04-09	173	179	173	177	2,692,000	1,770
2010-04-08	169	179	167	174	3,933,000	1,740
2010-04-07	166	176	164	172	6,299,000	1,720
2010-04-06	166	167	161	162	2,922,000	1,620
2010-04-05	164	173	164	169	4,744,000	1,690
2010-04-02	175	177	163	164	7,466,000	1,640
2010-04-01	182	185	172	180	7,444,000	1,800
2010-03-31	190	192	181	187	10,511,000	1,870
2010-03-30	172	187	171	186	10,128,000	1,860
2010-03-29	168	173	168	172	3,437,000	1,720
2010-03-26	168	176	167	168	7,453,000	1,680
2010-03-25	162	175	159	172	8,549,000	1,720
2010-03-24	179	181	161	162	12,179,000	1,620
2010-03-23	172	179	168	179	9,528,000	1,790
2010-03-19	159	170	159	170	8,340,000	1,700
2010-03-18	156	161	153	155	5,614,000	1,550
2010-03-17	146	160	146	158	8,565,000	1,580
2010-03-16	144	150	138	147	9,407,000	1,470
2010-03-15	118	146	118	145	11,182,000	1,450
2010-03-12	120	120	114	117	1,239,000	1,170
2010-03-11	112	119	109	119	1,595,000	1,190
2010-03-10	113	113	109	111	655,000	1,110
2010-03-09	110	113	107	112	936,000	1,120
2010-03-08	110	113	109	111	1,361,000	1,110
2010-03-05	105	110	105	110	1,484,000	1,100
2010-03-04	103	108	103	106	2,458,000	1,060
2010-03-03	95	100	95	100	712,000	1,000
2010-03-02	96	98	93	95	718,000	950
2010-03-01	89	96	88	96	844,000	960
2010-02-26	86	91	86	88	666,000	880
2010-02-25	85	87	85	87	194,000	870
2010-02-24	87	90	85	85	705,000	850
2010-02-23	87	88	86	88	253,000	880
2010-02-22	84	86	84	86	102,000	860
2010-02-19	86	86	83	83	127,000	830
2010-02-18	87	87	86	86	80,000	860
2010-02-17	85	87	84	86	174,000	860
2010-02-16	86	86	85	85	100,000	850
2010-02-15	85	86	84	86	147,000	860
2010-02-12	89	89	85	86	622,000	860
2010-02-10	88	91	84	91	1,168,000	910
2010-02-09	82	87	81	87	647,000	870
2010-02-08	82	84	81	82	99,000	820
2010-02-05	80	83	80	82	175,000	820
2010-02-04	83	85	81	83	164,000	830
2010-02-03	82	84	82	83	89,000	830
2010-02-02	81	84	80	82	154,000	820
2010-02-01	83	84	76	81	215,000	810
2010-01-29	83	84	83	83	77,000	830
2010-01-28	84	86	82	85	236,000	850
2010-01-27	85	85	83	84	168,000	840
2010-01-26	87	88	83	83	239,000	830
2010-01-25	86	87	85	85	140,000	850
2010-01-22	87	87	86	86	189,000	860
2010-01-21	87	88	87	87	121,000	870
2010-01-20	90	90	88	88	95,000	880
2010-01-19	90	90	88	89	201,000	890
2010-01-18	88	89	88	89	118,000	890
2010-01-15	89	90	88	89	222,000	890
2010-01-14	90	90	89	90	174,000	900
2010-01-13	92	92	88	88	224,000	880
2010-01-12	89	91	88	91	373,000	910
2010-01-08	87	89	87	89	172,000	890
2010-01-07	88	88	87	88	106,000	880
2010-01-06	88	89	87	89	196,000	890
2010-01-05	89	90	86	87	220,000	870
2010-01-04	87	89	87	87	124,000	870

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

5602 (株)栗本鐵工所 の時系列データ [2010年度]

5602 (株)栗本鐵工所の時系列データ [2010年度]