1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2012年

5602 (株)栗本鐵工所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283093092993061,937,0003,060
2012-12-273113133073073,067,0003,070
2012-12-263043103013102,049,0003,100
2012-12-253013052993041,655,0003,040
2012-12-213053082953012,842,0003,010
2012-12-203083093033042,878,0003,040
2012-12-193123143073113,572,0003,110
2012-12-183073123053103,822,0003,100
2012-12-173033092993054,163,0003,050
2012-12-142983022953012,565,0003,010
2012-12-133023032972982,116,0002,980
2012-12-122963012932992,429,0002,990
2012-12-112992992872933,136,0002,930
2012-12-103033052962983,423,0002,980
2012-12-072993032963005,943,0003,000
2012-12-062902992882985,715,0002,980
2012-12-052882932832905,848,0002,900
2012-12-042802872782854,591,0002,850
2012-12-032772832742804,118,0002,800
2012-11-302792802752785,115,0002,780
2012-11-292682782662775,542,0002,770
2012-11-282672682632671,963,0002,670
2012-11-272572692572682,657,0002,680
2012-11-262592612562581,408,0002,580
2012-11-222602622572572,116,0002,570
2012-11-212632652572572,738,0002,570
2012-11-202702722612623,117,0002,620
2012-11-192712722652681,700,0002,680
2012-11-162722742662682,980,0002,680
2012-11-152572682572672,771,0002,670
2012-11-142612652532553,077,0002,550
2012-11-132662682532603,758,0002,600
2012-11-122642682642651,723,0002,650
2012-11-092622652552622,456,0002,620
2012-11-082702772632645,020,0002,640
2012-11-072722742692734,427,0002,730
2012-11-062622722612686,648,0002,680
2012-11-052442642442645,442,0002,640
2012-11-022482492442461,041,0002,460
2012-11-012412462412441,591,0002,440
2012-10-312382472382442,271,0002,440
2012-10-302452502362362,723,0002,360
2012-10-292442442392401,880,0002,400
2012-10-262522532422422,555,0002,420
2012-10-252552562492533,612,0002,530
2012-10-242472592462554,206,0002,550
2012-10-232532542462482,537,0002,480
2012-10-222412522402522,708,0002,520
2012-10-192462472412441,652,0002,440
2012-10-182482522462474,149,0002,470
2012-10-172382462352454,393,0002,450
2012-10-162362382312362,229,0002,360
2012-10-152362372322352,550,0002,350
2012-10-122462462372382,264,0002,380
2012-10-112422492402473,301,0002,470
2012-10-102492522402423,899,0002,420
2012-10-092532582522531,983,0002,530
2012-10-052592612522552,762,0002,550
2012-10-042562612542613,060,0002,610
2012-10-032552622542573,347,0002,570
2012-10-022562582472524,083,0002,520
2012-10-012632642522544,463,0002,540
2012-09-282702712652692,338,0002,690
2012-09-272622692582675,374,0002,670
2012-09-262732772652664,386,0002,660
2012-09-252772812752783,847,0002,780
2012-09-242782822732744,928,0002,740
2012-09-212842882782794,981,0002,790
2012-09-202872932792846,034,0002,840
2012-09-1929629728128511,071,0002,850
2012-09-182922982892949,653,0002,940
2012-09-142842902832878,303,0002,870
2012-09-132832862782828,014,0002,820
2012-09-1227528627228516,138,0002,850
2012-09-112772782662747,418,0002,740
2012-09-102672792652797,765,0002,790
2012-09-072712722662693,187,0002,690
2012-09-062632712582695,449,0002,690
2012-09-052712722622634,934,0002,630
2012-09-042732742622717,774,0002,710
2012-09-0326527326227110,816,0002,710
2012-08-312542642522627,572,0002,620
2012-08-302592622522533,250,0002,530
2012-08-292532612522614,025,0002,610
2012-08-282642682542555,653,0002,550
2012-08-272642672572646,218,0002,640
2012-08-242692712592655,915,0002,650
2012-08-232702742642727,274,0002,720
2012-08-2227328126226913,457,0002,690
2012-08-2127228227027310,478,0002,730
2012-08-202672792672739,612,0002,730
2012-08-1726928326527019,465,0002,700
2012-08-1625828325727030,800,0002,700
2012-08-152452502402473,946,0002,470
2012-08-142482562412437,438,0002,430
2012-08-132412462392453,360,0002,450
2012-08-102442472362394,929,0002,390
2012-08-092392442382404,713,0002,400
2012-08-082332412322385,356,0002,380
2012-08-072212302212285,019,0002,280
2012-08-062402412352373,607,0002,370
2012-08-032402432262366,711,0002,360
2012-08-022362452322418,444,0002,410
2012-08-012292412272327,646,0002,320
2012-07-312212292182293,002,0002,290
2012-07-302272272192211,024,0002,210
2012-07-272202252182232,103,0002,230
2012-07-262142172072162,240,0002,160
2012-07-252162182102122,160,0002,120
2012-07-242122182062153,505,0002,150
2012-07-232262262162163,793,0002,160
2012-07-202352372262286,558,0002,280
2012-07-192312362212325,656,0002,320
2012-07-182282342272309,392,0002,300
2012-07-172202282192233,375,0002,230
2012-07-132242282182193,328,0002,190
2012-07-122282292212263,962,0002,260
2012-07-112122292122295,073,0002,290
2012-07-102182252112134,463,0002,130
2012-07-092132192122171,442,0002,170
2012-07-06214217211213907,0002,130
2012-07-052222222142171,102,0002,170
2012-07-042202212172211,015,0002,210
2012-07-03213219213218939,0002,180
2012-07-02219219215215820,0002,150
2012-06-292172212152191,327,0002,190
2012-06-28218219214217942,0002,170
2012-06-272152162112161,780,0002,160
2012-06-262082112052101,309,0002,100
2012-06-252052112032081,829,0002,080
2012-06-22196203194201835,0002,010
2012-06-21201202196198682,0001,980
2012-06-201891981891981,156,0001,980
2012-06-19188193188189509,0001,890
2012-06-18192193188190703,0001,900
2012-06-15190191187188819,0001,880
2012-06-14186190186189565,0001,890
2012-06-13191192187188599,0001,880
2012-06-12180189178187934,0001,870
2012-06-11179182179181266,0001,810
2012-06-08184184174176564,0001,760
2012-06-07180182179182444,0001,820
2012-06-06174177173177418,0001,770
2012-06-05164172164172589,0001,720
2012-06-04166167163164461,0001,640
2012-06-01183183173173555,0001,730
2012-05-31174183174182741,0001,820
2012-05-30179180174178444,0001,780
2012-05-29171179168179707,0001,790
2012-05-28174175169170603,0001,700
2012-05-25180183175175848,0001,750
2012-05-241771821721791,158,0001,790
2012-05-23179179175175611,0001,750
2012-05-22172180171179955,0001,790
2012-05-21165170165170647,0001,700
2012-05-18165168162164943,0001,640
2012-05-17162170161170678,0001,700
2012-05-16166169160164770,0001,640
2012-05-15158167158165798,0001,650
2012-05-141681691631631,134,0001,630
2012-05-111721801681702,047,0001,700
2012-05-10168175168175522,0001,750
2012-05-09175177170171635,0001,710
2012-05-08172174171174446,0001,740
2012-05-071721741691701,019,0001,700
2012-05-021801811771801,043,0001,800
2012-05-01183183179180727,0001,800
2012-04-27191191185186866,0001,860
2012-04-26198198190191761,0001,910
2012-04-25192195190195725,0001,950
2012-04-241941961851891,522,0001,890
2012-04-232112141931934,622,0001,930
2012-04-20199199197198458,0001,980
2012-04-19200204199200718,0002,000
2012-04-18200202198200744,0002,000
2012-04-17191197190197857,0001,970
2012-04-16192194190190637,0001,900
2012-04-132012031941951,045,0001,950
2012-04-122032041971991,045,0001,990
2012-04-11197203197202733,0002,020
2012-04-102102122012021,020,0002,020
2012-04-09214215210210765,0002,100
2012-04-062182202142171,282,0002,170
2012-04-052182282182212,750,0002,210
2012-04-042242282172181,956,0002,180
2012-04-032152312132233,038,0002,230
2012-04-02217217213215715,0002,150
2012-03-30217218215216516,0002,160
2012-03-29221221217218634,0002,180
2012-03-28220222215222835,0002,220
2012-03-27218221214221470,0002,210
2012-03-26216217213213446,0002,130
2012-03-23220220216216939,0002,160
2012-03-22221222220222683,0002,220
2012-03-21221225219219952,0002,190
2012-03-19218221216219937,0002,190
2012-03-16217219215216739,0002,160
2012-03-152232232152161,198,0002,160
2012-03-14226226222223701,0002,230
2012-03-13220225220223846,0002,230
2012-03-122252282192221,712,0002,220
2012-03-092282282222252,079,0002,250
2012-03-082162262162263,605,0002,260
2012-03-072112192112162,938,0002,160
2012-03-062072162062152,608,0002,150
2012-03-052042082012061,057,0002,060
2012-03-022052052002011,094,0002,010
2012-03-011982121972033,386,0002,030
2012-02-29206206200201817,0002,010
2012-02-282062072012051,486,0002,050
2012-02-27208212207209806,0002,090
2012-02-242092112062081,276,0002,080
2012-02-232072122052101,935,0002,100
2012-02-222032072012071,103,0002,070
2012-02-211962051922032,043,0002,030
2012-02-202092091931963,333,0001,960
2012-02-172182182052082,344,0002,080
2012-02-162172232132142,805,0002,140
2012-02-152172192132162,727,0002,160
2012-02-142092212092204,184,0002,200
2012-02-132082152072111,871,0002,110
2012-02-102152152082082,046,0002,080
2012-02-092182302122156,955,0002,150
2012-02-082132152092143,763,0002,140
2012-02-0721222520921514,744,0002,150
2012-02-0619122019020720,912,0002,070
2012-02-03193193189189642,0001,890
2012-02-021971971921941,256,0001,940
2012-02-011871971861972,153,0001,970
2012-01-31184188184187629,0001,870
2012-01-30188189185185637,0001,850
2012-01-27190190187188689,0001,880
2012-01-261951961891901,301,0001,900
2012-01-251851921811921,367,0001,920
2012-01-241901911811841,254,0001,840
2012-01-231901971881883,388,0001,880
2012-01-201781871781862,596,0001,860
2012-01-19179181177177872,0001,770
2012-01-181851851761792,525,0001,790
2012-01-171691811691813,186,0001,810
2012-01-16170171167169888,0001,690
2012-01-13168172168170783,0001,700
2012-01-121661721661701,232,0001,700
2012-01-111761771661681,682,0001,680
2012-01-101711771691772,214,0001,770
2012-01-061671731641702,112,0001,700
2012-01-051681691641671,519,0001,670
2012-01-041591681591681,718,0001,680

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