1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2013年

5602 (株)栗本鐵工所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302482522472491,000,0002,490
2013-12-27242246240246876,0002,460
2013-12-26231241231240943,0002,400
2013-12-252272342262292,605,0002,290
2013-12-242332342272281,276,0002,280
2013-12-20238238234235524,0002,350
2013-12-19240241238239826,0002,390
2013-12-18235240235239950,0002,390
2013-12-17232237232237568,0002,370
2013-12-162382382302321,421,0002,320
2013-12-132402422382391,068,0002,390
2013-12-12243243236241794,0002,410
2013-12-11248248245246581,0002,460
2013-12-10250251247249633,0002,490
2013-12-09250250245248724,0002,480
2013-12-06249251246247855,0002,470
2013-12-05252253250250902,0002,500
2013-12-04252255251252815,0002,520
2013-12-03256257252253961,0002,530
2013-12-02257257254255928,0002,550
2013-11-292522562512551,263,0002,550
2013-11-28250253250251647,0002,510
2013-11-27251252250250883,0002,500
2013-11-26251253250252936,0002,520
2013-11-25253253251253624,0002,530
2013-11-222562562502501,474,0002,500
2013-11-21254257253256930,0002,560
2013-11-202612612532541,419,0002,540
2013-11-192612622572591,052,0002,590
2013-11-18267267259261836,0002,610
2013-11-152642672622631,458,0002,630
2013-11-14260262258259805,0002,590
2013-11-132542622542601,001,0002,600
2013-11-12255258253254891,0002,540
2013-11-11264264257259356,0002,590
2013-11-08253262250260863,0002,600
2013-11-072642642572571,215,0002,570
2013-11-062632662602641,282,0002,640
2013-11-052712732622631,230,0002,630
2013-11-012802812672701,338,0002,700
2013-10-312953022782793,082,0002,790
2013-10-30292293285285971,0002,850
2013-10-29285293283291979,0002,910
2013-10-28284286283285301,0002,850
2013-10-25288288280282333,0002,820
2013-10-24281288279287361,0002,870
2013-10-23293294283283383,0002,830
2013-10-22290295289293342,0002,930
2013-10-21293296289290471,0002,900
2013-10-18290294289293784,0002,930
2013-10-17286290286288848,0002,880
2013-10-16281282278280238,0002,800
2013-10-15285286280282328,0002,820
2013-10-11285287281284466,0002,840
2013-10-10273282273281670,0002,810
2013-10-09265273263272470,0002,720
2013-10-08263269261267439,0002,670
2013-10-07272274264266591,0002,660
2013-10-04276276270273454,0002,730
2013-10-03285288278279461,0002,790
2013-10-02284290280283613,0002,830
2013-10-01291292285286584,0002,860
2013-09-30287294287292282,0002,920
2013-09-27300301294295282,0002,950
2013-09-26291299285298590,0002,980
2013-09-25302302290293640,0002,930
2013-09-24299306296304762,0003,040
2013-09-20301302296300553,0003,000
2013-09-19293301293301972,0003,010
2013-09-18294295291293358,0002,930
2013-09-17294298293294425,0002,940
2013-09-13293295290291548,0002,910
2013-09-12297297288296548,0002,960
2013-09-11301301296297548,0002,970
2013-09-102933022903012,175,0003,010
2013-09-09296296288290928,0002,900
2013-09-06284288282287469,0002,870
2013-09-05290291284285526,0002,850
2013-09-042812912812911,194,0002,910
2013-09-03277283277283475,0002,830
2013-09-02268275266275346,0002,750
2013-08-30274279269270379,0002,700
2013-08-29274279274275566,0002,750
2013-08-28278278268273577,0002,730
2013-08-27276284275282445,0002,820
2013-08-26276281275276428,0002,760
2013-08-23285285275276576,0002,760
2013-08-22283284278281607,0002,810
2013-08-21284288282283337,0002,830
2013-08-20284288283284574,0002,840
2013-08-19282290281289613,0002,890
2013-08-16284287280281425,0002,810
2013-08-15285292283286773,0002,860
2013-08-142862922832871,336,0002,870
2013-08-13276286276286680,0002,860
2013-08-12274280271276364,0002,760
2013-08-09276280274277349,0002,770
2013-08-08279283274275834,0002,750
2013-08-072822902802811,490,0002,810
2013-08-062832882832881,136,0002,880
2013-08-052732872692872,420,0002,870
2013-08-02264268262268544,0002,680
2013-08-01260263258260437,0002,600
2013-07-31258264257260313,0002,600
2013-07-30256264256263499,0002,630
2013-07-29258259253257563,0002,570
2013-07-26268268262262519,0002,620
2013-07-25275275271271373,0002,710
2013-07-24276277272275502,0002,750
2013-07-23269276269276858,0002,760
2013-07-22273273266268378,0002,680
2013-07-19275275267271829,0002,710
2013-07-18277278272273750,0002,730
2013-07-172732802702781,436,0002,780
2013-07-16272275270271768,0002,710
2013-07-12267272267271815,0002,710
2013-07-11263270261267535,0002,670
2013-07-102662672632651,147,0002,650
2013-07-09269272267271683,0002,710
2013-07-082772782662661,286,0002,660
2013-07-052702782692771,372,0002,770
2013-07-042622732612691,392,0002,690
2013-07-03261263255261849,0002,610
2013-07-02258262258261948,0002,610
2013-07-01252259250258806,0002,580
2013-06-28247253246252663,0002,520
2013-06-272372452312441,088,0002,440
2013-06-262502512352361,194,0002,360
2013-06-25251251245246941,0002,460
2013-06-24255258252253628,0002,530
2013-06-212502552492551,150,0002,550
2013-06-20256264255262776,0002,620
2013-06-192602702562601,795,0002,600
2013-06-18260265257259573,0002,590
2013-06-17250262247260731,0002,600
2013-06-142612632502521,282,0002,520
2013-06-13264264252253992,0002,530
2013-06-122652692592681,417,0002,680
2013-06-112722762672722,144,0002,720
2013-06-102572752572732,494,0002,730
2013-06-072582612432493,912,0002,490
2013-06-062692742602604,064,0002,600
2013-06-052642762602706,539,0002,700
2013-06-042472552432531,725,0002,530
2013-06-032552552462472,610,0002,470
2013-05-312562642562602,267,0002,600
2013-05-302572582452502,183,0002,500
2013-05-292652672592612,195,0002,610
2013-05-282562642562623,139,0002,620
2013-05-272822822622632,245,0002,630
2013-05-242852922752821,977,0002,820
2013-05-233033032822843,312,0002,840
2013-05-223103133003022,390,0003,020
2013-05-212983062963042,233,0003,040
2013-05-202952992942961,756,0002,960
2013-05-172802922782902,805,0002,900
2013-05-162942962772842,811,0002,840
2013-05-153083092922933,217,0002,930
2013-05-143063083043071,621,0003,070
2013-05-133043052983022,055,0003,020
2013-05-103253272983024,770,0003,020
2013-05-093293323213211,499,0003,210
2013-05-083233343223292,103,0003,290
2013-05-073233253163202,440,0003,200
2013-05-023223243163211,288,0003,210
2013-05-013333333243241,713,0003,240
2013-04-303273353233332,333,0003,330
2013-04-263223263203262,427,0003,260
2013-04-253213223153201,294,0003,200
2013-04-243223243173201,882,0003,200
2013-04-233133213113172,276,0003,170
2013-04-223133143103121,267,0003,120
2013-04-193103113073101,025,0003,100
2013-04-183013123003071,322,0003,070
2013-04-17300305299304926,0003,040
2013-04-162983012942961,853,0002,960
2013-04-153073073013031,044,0003,030
2013-04-12310313307308968,0003,080
2013-04-113163173083091,651,0003,090
2013-04-103093183083111,883,0003,110
2013-04-093053133053102,283,0003,100
2013-04-082933022923011,742,0003,010
2013-04-052952982862871,932,0002,870
2013-04-042842912822901,620,0002,900
2013-04-032972982812901,791,0002,900
2013-04-022872932812911,508,0002,910
2013-04-013083092942951,790,0002,950
2013-03-293133133043071,305,0003,070
2013-03-283163163073081,484,0003,080
2013-03-273153183123161,021,0003,160
2013-03-263243243153171,511,0003,170
2013-03-253293323203224,181,0003,220
2013-03-223213233163192,649,0003,190
2013-03-213143243133232,730,0003,230
2013-03-193133143083111,410,0003,110
2013-03-183083233053095,466,0003,090
2013-03-153103133083092,437,0003,090
2013-03-143153163103101,106,0003,100
2013-03-133123183103131,440,0003,130
2013-03-123273273123122,001,0003,120
2013-03-11323327322325945,0003,250
2013-03-083193233183201,136,0003,200
2013-03-073203273163211,847,0003,210
2013-03-063173203133171,323,0003,170
2013-03-053163213153151,750,0003,150
2013-03-043213233123131,550,0003,130
2013-03-01323323317319689,0003,190
2013-02-28322325320321657,0003,210
2013-02-27322326318321959,0003,210
2013-02-263223263193231,065,0003,230
2013-02-253283313223301,329,0003,300
2013-02-223133213113181,288,0003,180
2013-02-213203253143181,628,0003,180
2013-02-203323343183212,209,0003,210
2013-02-193213373213292,356,0003,290
2013-02-183143233143191,283,0003,190
2013-02-153203213013112,762,0003,110
2013-02-143313343223232,114,0003,230
2013-02-133463473313331,785,0003,330
2013-02-123583603413463,075,0003,460
2013-02-083573593483552,019,0003,550
2013-02-073503603473593,534,0003,590
2013-02-063483483413431,269,0003,430
2013-02-053373463363441,516,0003,440
2013-02-043483493393411,262,0003,410
2013-02-013573573443452,961,0003,450
2013-01-313373493323483,053,0003,480
2013-01-303253373253362,027,0003,360
2013-01-293263353243251,586,0003,250
2013-01-283363373253271,470,0003,270
2013-01-253403423313341,424,0003,340
2013-01-243243373243351,614,0003,350
2013-01-233373423223242,239,0003,240
2013-01-223433473333411,484,0003,410
2013-01-213443483373431,050,0003,430
2013-01-183483483403441,266,0003,440
2013-01-173423483303372,121,0003,370
2013-01-163473543383411,927,0003,410
2013-01-153533653483493,550,0003,490
2013-01-113573623463503,838,0003,500
2013-01-103493723443537,951,0003,530
2013-01-093333493283433,085,0003,430
2013-01-083423603313417,576,0003,410
2013-01-0731535531034212,632,0003,420
2013-01-043113143043133,106,0003,130

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