1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2014年

5602 (株)栗本鐵工所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30230232224229537,0002,290
2014-12-29229231228230251,0002,300
2014-12-26224229224229240,0002,290
2014-12-25227227222224602,0002,240
2014-12-24229230227227332,0002,270
2014-12-22230230227228317,0002,280
2014-12-19232232227230500,0002,300
2014-12-18233234229229338,0002,290
2014-12-17228233226230391,0002,300
2014-12-16230231226226324,0002,260
2014-12-15225233225233717,0002,330
2014-12-12233234229229795,0002,290
2014-12-11226231224230794,0002,300
2014-12-10222228221227717,0002,270
2014-12-09224226223223227,0002,230
2014-12-08227227224226421,0002,260
2014-12-05224228223227418,0002,270
2014-12-04224225223224326,0002,240
2014-12-03226228224224333,0002,240
2014-12-02222226222226294,0002,260
2014-12-01226226223224297,0002,240
2014-11-28224227223224389,0002,240
2014-11-27225226223223212,0002,230
2014-11-26222225221223341,0002,230
2014-11-25222225221223352,0002,230
2014-11-21219222218220489,0002,200
2014-11-20221222216219653,0002,190
2014-11-19222225220221387,0002,210
2014-11-18223223220222164,0002,220
2014-11-17225225220220301,0002,200
2014-11-14226226222224344,0002,240
2014-11-13222225222225245,0002,250
2014-11-12229229223223312,0002,230
2014-11-11223228222226529,0002,260
2014-11-10223224221224242,0002,240
2014-11-07229229219225752,0002,250
2014-11-06231231225228519,0002,280
2014-11-05228229224226339,0002,260
2014-11-04232232226227451,0002,270
2014-10-31222228221227681,0002,270
2014-10-30221228221224403,0002,240
2014-10-29220226220224281,0002,240
2014-10-28220220216217185,0002,170
2014-10-27217221215220298,0002,200
2014-10-24217218214214242,0002,140
2014-10-23213216213215183,0002,150
2014-10-22215216213215316,0002,150
2014-10-21217217212212314,0002,120
2014-10-20216217214216322,0002,160
2014-10-17213215210210364,0002,100
2014-10-16210212210211364,0002,110
2014-10-15213218213215185,0002,150
2014-10-14212214211212322,0002,120
2014-10-10221222215217485,0002,170
2014-10-09228230223224305,0002,240
2014-10-08227228225227156,0002,270
2014-10-07231233228228231,0002,280
2014-10-06231232230231208,0002,310
2014-10-03227231227228269,0002,280
2014-10-02233233227227458,0002,270
2014-10-01238240234235549,0002,350
2014-09-30242242238239226,0002,390
2014-09-29243243241242188,0002,420
2014-09-26241243240242214,0002,420
2014-09-25245246244246267,0002,460
2014-09-24243245242244239,0002,440
2014-09-22246248244245218,0002,450
2014-09-19244245241245415,0002,450
2014-09-18244244242244260,0002,440
2014-09-17246247243243273,0002,430
2014-09-16246247245245258,0002,450
2014-09-12252252245246660,0002,460
2014-09-11258258251252558,0002,520
2014-09-10247258247258969,0002,580
2014-09-09250253247248375,0002,480
2014-09-08250250247249375,0002,490
2014-09-05245249245249458,0002,490
2014-09-04247248245246291,0002,460
2014-09-03251251247247433,0002,470
2014-09-02253256249250991,0002,500
2014-09-01248253247253754,0002,530
2014-08-292492532432461,709,0002,460
2014-08-282382482372481,300,0002,480
2014-08-27239240237239340,0002,390
2014-08-26243243236237683,0002,370
2014-08-25239243237242531,0002,420
2014-08-22243243236237389,0002,370
2014-08-212382452372431,046,0002,430
2014-08-20239240238239327,0002,390
2014-08-19237239237237242,0002,370
2014-08-18235236234234204,0002,340
2014-08-15236236234235280,0002,350
2014-08-14233236232235325,0002,350
2014-08-13232233231232322,0002,320
2014-08-12232235231232303,0002,320
2014-08-11236236231232290,0002,320
2014-08-08236236231232507,0002,320
2014-08-07237237232236561,0002,360
2014-08-06233236233234752,0002,340
2014-08-052422442332342,171,0002,340
2014-08-04254259253254895,0002,540
2014-08-01244248244246357,0002,460
2014-07-312482502402471,256,0002,470
2014-07-30255255249250899,0002,500
2014-07-29256258255257334,0002,570
2014-07-28253257252254494,0002,540
2014-07-25256258252254610,0002,540
2014-07-24260261254256650,0002,560
2014-07-23265265256260774,0002,600
2014-07-222662692612631,325,0002,630
2014-07-182572642552631,015,0002,630
2014-07-172702712612654,043,0002,650
2014-07-162562702532658,713,0002,650
2014-07-152422542422532,036,0002,530
2014-07-14240246237245429,0002,450
2014-07-11236238236238301,0002,380
2014-07-10244246240241452,0002,410
2014-07-09241246241245389,0002,450
2014-07-08242244241243192,0002,430
2014-07-07243244241243160,0002,430
2014-07-04244244242243199,0002,430
2014-07-03244245241244294,0002,440
2014-07-02244246243244411,0002,440
2014-07-01240244240244625,0002,440
2014-06-30235240233239651,0002,390
2014-06-27232236231234440,0002,340
2014-06-26232236231232630,0002,320
2014-06-25233237232232511,0002,320
2014-06-24234235232234352,0002,340
2014-06-23235236233234611,0002,340
2014-06-20236236232234369,0002,340
2014-06-19232239232238914,0002,380
2014-06-18233234231233399,0002,330
2014-06-17238238232233471,0002,330
2014-06-16238239236237209,0002,370
2014-06-13238239236237427,0002,370
2014-06-12237243237241508,0002,410
2014-06-11232241231241609,0002,410
2014-06-10237237232232459,0002,320
2014-06-09235239235237340,0002,370
2014-06-06233238233235583,0002,350
2014-06-05234236233233461,0002,330
2014-06-04236238235236656,0002,360
2014-06-03247247239240758,0002,400
2014-06-02246248246247682,0002,470
2014-05-30246248244246639,0002,460
2014-05-29245248243246581,0002,460
2014-05-28241247241245619,0002,450
2014-05-27239243239242632,0002,420
2014-05-26236240235239557,0002,390
2014-05-23231235230234702,0002,340
2014-05-22227233227231733,0002,310
2014-05-21225227224226298,0002,260
2014-05-20225226221225496,0002,250
2014-05-19226229224226586,0002,260
2014-05-16224226221224546,0002,240
2014-05-15221226221226316,0002,260
2014-05-14227227222223477,0002,230
2014-05-13227230225227970,0002,270
2014-05-122192332192292,219,0002,290
2014-05-09219222218221243,0002,210
2014-05-08221222220220274,0002,200
2014-05-072212242172211,355,0002,210
2014-05-02215217214215112,0002,150
2014-05-01215216214215284,0002,150
2014-04-30215216212213285,0002,130
2014-04-28217218213215303,0002,150
2014-04-25218220217220202,0002,200
2014-04-24219220218219175,0002,190
2014-04-23218221218218228,0002,180
2014-04-22222222217217239,0002,170
2014-04-21223224220220126,0002,200
2014-04-18223223220222253,0002,220
2014-04-17224224220221222,0002,210
2014-04-16221224219222570,0002,220
2014-04-15215219214218305,0002,180
2014-04-14215216213213326,0002,130
2014-04-11216219211215752,0002,150
2014-04-10222224219219396,0002,190
2014-04-09222224219220628,0002,200
2014-04-08223228221224532,0002,240
2014-04-07226228223223486,0002,230
2014-04-04229231227231248,0002,310
2014-04-03234234228228397,0002,280
2014-04-02233237231233727,0002,330
2014-04-01226234226231795,0002,310
2014-03-31230231227228381,0002,280
2014-03-28227229222228337,0002,280
2014-03-27224227220226467,0002,260
2014-03-26226230223225437,0002,250
2014-03-25225229225225441,0002,250
2014-03-24218230218226903,0002,260
2014-03-202182222162181,153,0002,180
2014-03-19224225216218588,0002,180
2014-03-18223226220224519,0002,240
2014-03-172212262172181,031,0002,180
2014-03-142162272162221,424,0002,220
2014-03-13221222216217677,0002,170
2014-03-12223223218220914,0002,200
2014-03-112262272222251,006,0002,250
2014-03-102302302232251,072,0002,250
2014-03-07234234227230922,0002,300
2014-03-06231232229232424,0002,320
2014-03-05235238228231601,0002,310
2014-03-04227234226233726,0002,330
2014-03-03235235230234452,0002,340
2014-02-28238241236239510,0002,390
2014-02-27242243238240607,0002,400
2014-02-26248248241241576,0002,410
2014-02-25251252245247351,0002,470
2014-02-24246253245251530,0002,510
2014-02-21247251245248277,0002,480
2014-02-20244249242245695,0002,450
2014-02-19253253246248369,0002,480
2014-02-182512572482541,239,0002,540
2014-02-17241251237251796,0002,510
2014-02-14247248237241493,0002,410
2014-02-13248251244249871,0002,490
2014-02-12241251238250983,0002,500
2014-02-10238240234239959,0002,390
2014-02-07224230224229426,0002,290
2014-02-06217225215221404,0002,210
2014-02-05216221213217567,0002,170
2014-02-04222222213213906,0002,130
2014-02-03233235229229582,0002,290
2014-01-31242242235238389,0002,380
2014-01-30238242236240533,0002,400
2014-01-29243246241246261,0002,460
2014-01-28236242236237425,0002,370
2014-01-27238240236236501,0002,360
2014-01-24246249244245494,0002,450
2014-01-23255255250250299,0002,500
2014-01-22256256251255413,0002,550
2014-01-21259259255256449,0002,560
2014-01-20257259256259669,0002,590
2014-01-17254257253256512,0002,560
2014-01-16255256253254630,0002,540
2014-01-15252254250254317,0002,540
2014-01-14249254247251618,0002,510
2014-01-10251254251253520,0002,530
2014-01-09253255251254461,0002,540
2014-01-08252255250254560,0002,540
2014-01-072532572502511,076,0002,510
2014-01-062512532482531,149,0002,530

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