1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2011年

5602 (株)栗本鐵工所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301571611571601,257,0001,600
2011-12-29152159151159695,0001,590
2011-12-28156158152152363,0001,520
2011-12-27159159155157531,0001,570
2011-12-26157159155159684,0001,590
2011-12-22157158153154453,0001,540
2011-12-211651661571571,604,0001,570
2011-12-201531601531601,079,0001,600
2011-12-19151154149152546,0001,520
2011-12-16153154150152659,0001,520
2011-12-15155157154154510,0001,540
2011-12-14161161156157760,0001,570
2011-12-13158161157161817,0001,610
2011-12-12163164159160847,0001,600
2011-12-091521621521611,393,0001,610
2011-12-08156158155156460,0001,560
2011-12-07155159153158997,0001,580
2011-12-061591591531551,376,0001,550
2011-12-051611611561581,103,0001,580
2011-12-021541611531602,198,0001,600
2011-12-011551601531562,176,0001,560
2011-11-301471501451501,427,0001,500
2011-11-291451471421461,562,0001,460
2011-11-281401441401441,600,0001,440
2011-11-251351401351372,263,0001,370
2011-11-241301381301361,399,0001,360
2011-11-22130133128132759,0001,320
2011-11-211271321251321,159,0001,320
2011-11-181191281191281,051,0001,280
2011-11-17121122119122389,0001,220
2011-11-16125126122122357,0001,220
2011-11-15129129125127520,0001,270
2011-11-14130133128130474,0001,300
2011-11-11124128124127670,0001,270
2011-11-10124128123123928,0001,230
2011-11-09122128122127862,0001,270
2011-11-08126126121123797,0001,230
2011-11-071201271201261,996,0001,260
2011-11-041191211161162,250,0001,160
2011-11-02115117113115539,0001,150
2011-11-01118120117118499,0001,180
2011-10-31121123120120208,0001,200
2011-10-28125126123123469,0001,230
2011-10-27120123118123334,0001,230
2011-10-26118120117120257,0001,200
2011-10-25121122119120306,0001,200
2011-10-24121121120121121,0001,210
2011-10-21119120118119172,0001,190
2011-10-2012012011811992,0001,190
2011-10-19124124120121338,0001,210
2011-10-18123126122122239,0001,220
2011-10-17127128123127455,0001,270
2011-10-14127127125126237,0001,260
2011-10-13130130126127443,0001,270
2011-10-121211301201301,109,0001,300
2011-10-11120121119120238,0001,200
2011-10-07117119117117183,0001,170
2011-10-06116119115116404,0001,160
2011-10-05121121115116353,0001,160
2011-10-04113122111122703,0001,220
2011-10-03117118114117698,0001,170
2011-09-30120123119122645,0001,220
2011-09-29118123117122712,0001,220
2011-09-28120122118120487,0001,200
2011-09-27118120116119524,0001,190
2011-09-26120120108113851,0001,130
2011-09-22122123118120893,0001,200
2011-09-21127128125125468,0001,250
2011-09-20130131126128592,0001,280
2011-09-16133134129134511,0001,340
2011-09-15130130128130350,0001,300
2011-09-14132133128130267,0001,300
2011-09-13130132130131338,0001,310
2011-09-12130131129131187,0001,310
2011-09-09135135132132269,0001,320
2011-09-08137138135136224,0001,360
2011-09-07132136132136279,0001,360
2011-09-06134134130131584,0001,310
2011-09-05139140136137562,0001,370
2011-09-02146147142143577,0001,430
2011-09-01142148142148586,0001,480
2011-08-31143143139142661,0001,420
2011-08-30138142136142914,0001,420
2011-08-29135137132136535,0001,360
2011-08-26133135132133298,0001,330
2011-08-25128137128134998,0001,340
2011-08-24130131125126594,0001,260
2011-08-23125127125127461,0001,270
2011-08-22128129122124898,0001,240
2011-08-19131132130130365,0001,300
2011-08-181341391331361,255,0001,360
2011-08-17135136133135756,0001,350
2011-08-16134138134136747,0001,360
2011-08-15133135131132547,0001,320
2011-08-121401411311311,110,0001,310
2011-08-111271391261371,498,0001,370
2011-08-10131133130132631,0001,320
2011-08-091211291151261,619,0001,260
2011-08-081331351241261,666,0001,260
2011-08-051351381341351,814,0001,350
2011-08-04145149145145644,0001,450
2011-08-03146147144145880,0001,450
2011-08-021541541481501,033,0001,500
2011-08-011551581521541,189,0001,540
2011-07-291561601531541,248,0001,540
2011-07-281621631561561,322,0001,560
2011-07-271651661621651,712,0001,650
2011-07-261701701661671,149,0001,670
2011-07-251691721671702,630,0001,700
2011-07-221591691581684,187,0001,680
2011-07-21158160157158545,0001,580
2011-07-20158158156158611,0001,580
2011-07-191591591541551,042,0001,550
2011-07-15160160158160364,0001,600
2011-07-14164164159160357,0001,600
2011-07-13160163160162504,0001,620
2011-07-12164165161161572,0001,610
2011-07-11163166163166465,0001,660
2011-07-08170170165165584,0001,650
2011-07-07163170162170860,0001,700
2011-07-06164165162163558,0001,630
2011-07-05166166163164693,0001,640
2011-07-04172172166167492,0001,670
2011-07-01173173169170499,0001,700
2011-06-30171172170172521,0001,720
2011-06-29171171167171748,0001,710
2011-06-28173174168169587,0001,690
2011-06-27171171169169432,0001,690
2011-06-241731771721721,028,0001,720
2011-06-23173174172172687,0001,720
2011-06-221701751691751,428,0001,750
2011-06-211731731661681,553,0001,680
2011-06-201701761691733,649,0001,730
2011-06-171671701631682,511,0001,680
2011-06-161631691621641,441,0001,640
2011-06-151621681611662,128,0001,660
2011-06-14159162158162711,0001,620
2011-06-131601651581581,871,0001,580
2011-06-101601631581631,288,0001,630
2011-06-091531631531602,265,0001,600
2011-06-08149152147150580,0001,500
2011-06-07146153146149643,0001,490
2011-06-06149150145147676,0001,470
2011-06-03152154150150487,0001,500
2011-06-02152155151154610,0001,540
2011-06-01159159154156934,0001,560
2011-05-311511611511602,238,0001,600
2011-05-30145151144151641,0001,510
2011-05-27148153146148846,0001,480
2011-05-26142149141149993,0001,490
2011-05-25141143140141563,0001,410
2011-05-24140142139139690,0001,390
2011-05-23146146141142546,0001,420
2011-05-20148150146146483,0001,460
2011-05-19154154150151823,0001,510
2011-05-181401531391521,413,0001,520
2011-05-171411431371401,313,0001,400
2011-05-161471481401412,221,0001,410
2011-05-131651651421463,737,0001,460
2011-05-12166169165165712,0001,650
2011-05-11170171167168749,0001,680
2011-05-101701761671692,595,0001,690
2011-05-091681711651701,184,0001,700
2011-05-06165170163168709,0001,680
2011-05-02171171168169673,0001,690
2011-04-281711741691712,041,0001,710
2011-04-271671731651732,264,0001,730
2011-04-261611681591671,826,0001,670
2011-04-25155165155160970,0001,600
2011-04-221571571531551,050,0001,550
2011-04-211651671571581,569,0001,580
2011-04-20167167162164684,0001,640
2011-04-19164167164164683,0001,640
2011-04-18172172165168914,0001,680
2011-04-151741781701722,480,0001,720
2011-04-141731741671712,904,0001,710
2011-04-131671761661743,060,0001,740
2011-04-121681741651661,890,0001,660
2011-04-111621731621701,983,0001,700
2011-04-081541671521652,218,0001,650
2011-04-071571651541593,151,0001,590
2011-04-061701701561562,182,0001,560
2011-04-051771771631682,739,0001,680
2011-04-041821831751773,228,0001,770
2011-04-011751841721784,033,0001,780
2011-03-311831851731762,527,0001,760
2011-03-301801881781864,586,0001,860
2011-03-291761821731772,891,0001,770
2011-03-281731881731835,183,0001,830
2011-03-251891891671768,057,0001,760
2011-03-2416519916019417,786,0001,940
2011-03-231391661391527,583,0001,520
2011-03-221261521241434,901,0001,430
2011-03-181101181101161,409,0001,160
2011-03-1797112971061,547,0001,060
2011-03-1692107921072,306,0001,070
2011-03-1512512574923,324,000920
2011-03-141221331211241,875,0001,240
2011-03-11137141136137807,0001,370
2011-03-10146146138140681,0001,400
2011-03-09149149145145360,0001,450
2011-03-08147150144145896,0001,450
2011-03-07151154148149764,0001,490
2011-03-041571581481531,993,0001,530
2011-03-031491581451542,899,0001,540
2011-03-021461501451451,442,0001,450
2011-03-011481521441512,797,0001,510
2011-02-281421451401452,469,0001,450
2011-02-251351391331381,121,0001,380
2011-02-241401401321321,426,0001,320
2011-02-231381441371413,151,0001,410
2011-02-221391431351423,097,0001,420
2011-02-211261421251415,636,0001,410
2011-02-18125126124125521,0001,250
2011-02-17126126123125432,0001,250
2011-02-16124126123124881,0001,240
2011-02-15125126124125740,0001,250
2011-02-14120125120125668,0001,250
2011-02-10123124119119971,0001,190
2011-02-091231251211231,038,0001,230
2011-02-081311311161223,140,0001,220
2011-02-07132132130130740,0001,300
2011-02-041341361301301,628,0001,300
2011-02-03132135132132676,0001,320
2011-02-021341351311321,010,0001,320
2011-02-011331351311311,197,0001,310
2011-01-311301321281291,423,0001,290
2011-01-281341371291343,848,0001,340
2011-01-271271381271385,633,0001,380
2011-01-261231301231262,765,0001,260
2011-01-25121123121121656,0001,210
2011-01-24123124121121406,0001,210
2011-01-211261311211233,340,0001,230
2011-01-2011513411513010,850,0001,300
2011-01-19115116113116257,0001,160
2011-01-18114115113114419,0001,140
2011-01-17114115113113393,0001,130
2011-01-14116116113114407,0001,140
2011-01-131171181141141,013,0001,140
2011-01-121161191151161,434,0001,160
2011-01-11114117114115734,0001,150
2011-01-07114114113114244,0001,140
2011-01-06113115112114570,0001,140
2011-01-05113113110111453,0001,110
2011-01-04108112106112530,0001,120

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