1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2016年

5602 (株)栗本鐵工所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,2552,2802,2442,26924,3002,269
2016-12-292,3092,3092,2602,27529,5002,275
2016-12-282,2702,3242,2622,31731,0002,317
2016-12-272,2732,2912,2362,27241,6002,272
2016-12-262,3502,3602,2852,28935,2002,289
2016-12-222,3202,3572,3012,35232,6002,352
2016-12-212,4142,4142,2812,33559,8002,335
2016-12-202,3932,4272,3932,41242,6002,412
2016-12-192,4212,4282,3872,40748,9002,407
2016-12-162,4202,4382,4072,41235,8002,412
2016-12-152,4302,4442,4072,40832,7002,408
2016-12-142,4302,4592,4092,44438,2002,444
2016-12-132,3972,4402,3832,44039,0002,440
2016-12-122,4702,4772,3902,42368,5002,423
2016-12-092,4502,4682,4372,46149,5002,461
2016-12-082,4552,4682,4192,44556,6002,445
2016-12-072,4252,4482,4232,44433,1002,444
2016-12-062,3992,4602,3992,42560,8002,425
2016-12-052,3832,3892,3402,37632,9002,376
2016-12-022,3602,3932,3312,38355,1002,383
2016-12-012,3882,4162,3632,36653,7002,366
2016-11-302,3772,3932,3442,37552,6002,375
2016-11-292,3302,3942,3292,37789,5002,377
2016-11-282,2872,3202,2792,32063,1002,320
2016-11-252,3072,3102,2662,28344,6002,283
2016-11-242,3002,3092,2922,30140,0002,301
2016-11-222,2992,3002,2772,29454,6002,294
2016-11-212,2902,2942,2322,28340,0002,283
2016-11-182,2702,2892,2622,28638,7002,286
2016-11-172,2652,2742,2242,26044,1002,260
2016-11-162,3002,3282,2642,28671,2002,286
2016-11-152,2722,3032,2712,29580,9002,295
2016-11-142,1992,3012,1942,272114,7002,272
2016-11-112,1932,2162,1652,188114,3002,188
2016-11-102,0502,1582,0282,152104,5002,152
2016-11-092,0952,1281,9401,970114,1001,970
2016-11-082,0012,1002,0012,07268,6002,072
2016-11-071,9892,0061,9501,99750,2001,997
2016-11-041,9801,9841,9301,94948,8001,949
2016-11-021,9551,9941,9551,98425,7001,984
2016-11-011,9701,9951,9641,98930,0001,989
2016-10-311,9401,9691,9401,96139,9001,961
2016-10-281,9211,9311,9081,92929,2001,929
2016-10-271,9201,9271,8921,90612,1001,906
2016-10-261,9171,9191,8931,90817,4001,908
2016-10-251,8621,9151,8621,89818,5001,898
2016-10-241,8661,9231,8501,87746,2001,877
2016-10-211,8761,8771,8561,87611,9001,876
2016-10-201,8651,8801,8541,8809,6001,880
2016-10-191,8601,8701,8471,86711,1001,867
2016-10-171,8341,8921,8301,89044,8001,890
2016-10-131,8141,8201,7861,80419,2001,804
2016-10-121,8001,8161,7931,80120,8001,801
2016-10-111,7591,8011,7541,80130,0001,801
2016-10-071,7831,7891,7491,75936,7001,759
2016-10-061,8271,8341,7951,79524,4001,795
2016-10-051,8101,8381,8051,83033,1001,830
2016-10-041,7751,8111,7231,80838,1001,808
2016-10-031,7271,7681,7211,75123,0001,751
2016-09-301,7461,7511,6871,71631,6001,716
2016-09-291,7331,7671,7331,76226,6001,762
2016-09-281,8141,8141,6401,75827,5001,758
2016-09-27176181174180263,0001,800
2016-09-26180181177179251,0001,790
2016-09-23183183179181361,0001,810
2016-09-21178182177182192,0001,820
2016-09-20180182179180225,0001,800
2016-09-16180182179182334,0001,820
2016-09-15180181177180158,0001,800
2016-09-14179180178180191,0001,800
2016-09-13180180176180203,0001,800
2016-09-12179180176178221,0001,780
2016-09-09181183180181288,0001,810
2016-09-08182182179181155,0001,810
2016-09-07178181177180220,0001,800
2016-09-06178178175177141,0001,770
2016-09-05182182176178238,0001,780
2016-09-02183183178180247,0001,800
2016-09-01181183179183303,0001,830
2016-08-31179181177180307,0001,800
2016-08-30175178174178154,0001,780
2016-08-29173176173176177,0001,760
2016-08-26174174164171286,0001,710
2016-08-25174174171172175,0001,720
2016-08-24174175173174122,0001,740
2016-08-23175176173174236,0001,740
2016-08-22175178174176157,0001,760
2016-08-19176177175175202,0001,750
2016-08-18172176172174322,0001,740
2016-08-17169174169173213,0001,730
2016-08-16175175170170271,0001,700
2016-08-15174175173175132,0001,750
2016-08-12177177174175180,0001,750
2016-08-10173177172176288,0001,760
2016-08-09175176172174403,0001,740
2016-08-08168175168173533,0001,730
2016-08-05167169165165266,0001,650
2016-08-04168173165169636,0001,690
2016-08-03165167162163257,0001,630
2016-08-02163169160168499,0001,680
2016-08-01165165162163200,0001,630
2016-07-29165167162167400,0001,670
2016-07-28164168163166381,0001,660
2016-07-27163166163164340,0001,640
2016-07-26166166160163538,0001,630
2016-07-25163167163166499,0001,660
2016-07-22160163160162210,0001,620
2016-07-21163164161162301,0001,620
2016-07-20162162159161185,0001,610
2016-07-19163164157161446,0001,610
2016-07-15161165160162326,0001,620
2016-07-14163163160161323,0001,610
2016-07-13165165161162450,0001,620
2016-07-12160162159161322,0001,610
2016-07-11154159153158405,0001,580
2016-07-08154154151151323,0001,510
2016-07-07157157151154547,0001,540
2016-07-06155155151155341,0001,550
2016-07-05156158156157278,0001,570
2016-07-04156157155157222,0001,570
2016-07-01158159154155340,0001,550
2016-06-30162162156156371,0001,560
2016-06-29159161157159232,0001,590
2016-06-28155159152157486,0001,570
2016-06-27161163158160292,0001,600
2016-06-24175175155160555,0001,600
2016-06-23170175170175267,0001,750
2016-06-22178178170172407,0001,720
2016-06-21174178173177407,0001,770
2016-06-20169176167174574,0001,740
2016-06-17163166163166400,0001,660
2016-06-16167168161163632,0001,630
2016-06-15167170165167460,0001,670
2016-06-14169171166167504,0001,670
2016-06-13176176168169617,0001,690
2016-06-10178178176177460,0001,770
2016-06-09180180177178484,0001,780
2016-06-08182182177179760,0001,790
2016-06-071811851801821,302,0001,820
2016-06-061761811731801,142,0001,800
2016-06-03175179175179554,0001,790
2016-06-02173176172174973,0001,740
2016-06-011691761681731,137,0001,730
2016-05-311701711681692,174,0001,690
2016-05-30171171168169680,0001,690
2016-05-27171171168170853,0001,700
2016-05-26174174171171326,0001,710
2016-05-25173175172173497,0001,730
2016-05-24174174171172475,0001,720
2016-05-23175175172175388,0001,750
2016-05-20172175171175655,0001,750
2016-05-19179179172172871,0001,720
2016-05-18174178173178804,0001,780
2016-05-17174176172175480,0001,750
2016-05-16175178172173669,0001,730
2016-05-131771771721731,164,0001,730
2016-05-121651801641783,280,0001,780
2016-05-11171172166166432,0001,660
2016-05-10166170166169777,0001,690
2016-05-09160162159162314,0001,620
2016-05-06164165158161339,0001,610
2016-05-02163164159163452,0001,630
2016-04-28171172166166699,0001,660
2016-04-27168171168169382,0001,690
2016-04-26172172165165402,0001,650
2016-04-25172172169171413,0001,710
2016-04-22168171167171393,0001,710
2016-04-21168169166168382,0001,680
2016-04-20168171165168446,0001,680
2016-04-191751751641661,720,0001,660
2016-04-181621761621723,573,0001,720
2016-04-15158160158159430,0001,590
2016-04-14158161158160443,0001,600
2016-04-13156158153157674,0001,570
2016-04-12152157152155499,0001,550
2016-04-11152155151154380,0001,540
2016-04-081461551441521,046,0001,520
2016-04-07148150147147370,0001,470
2016-04-06145149144147767,0001,470
2016-04-05149149144145698,0001,450
2016-04-04150153149150345,0001,500
2016-04-01155155150150755,0001,500
2016-03-31155156154154259,0001,540
2016-03-30159159153155635,0001,550
2016-03-29156159156159240,0001,590
2016-03-28156160154157695,0001,570
2016-03-25157158155156816,0001,560
2016-03-24159159156157607,0001,570
2016-03-23162162159161442,0001,610
2016-03-22161164161162530,0001,620
2016-03-18162162159161647,0001,610
2016-03-17163166161162626,0001,620
2016-03-16163167161162530,0001,620
2016-03-15167167164165475,0001,650
2016-03-14169170166167489,0001,670
2016-03-11161168161167340,0001,670
2016-03-10162164161164259,0001,640
2016-03-09163164159160576,0001,600
2016-03-08171171165166337,0001,660
2016-03-07169171166169417,0001,690
2016-03-04159165159165522,0001,650
2016-03-03154161154159898,0001,590
2016-03-02153155152154815,0001,540
2016-03-01152153149149927,0001,490
2016-02-29156157154154670,0001,540
2016-02-26158160155155452,0001,550
2016-02-25156159155157883,0001,570
2016-02-24156159153154618,0001,540
2016-02-23158160154155729,0001,550
2016-02-22156160155156489,0001,560
2016-02-19160162155156909,0001,560
2016-02-181661691601621,004,0001,620
2016-02-17162166156161675,0001,610
2016-02-16163169162164590,0001,640
2016-02-15161166158162695,0001,620
2016-02-12156159150151831,0001,510
2016-02-10172172161164648,0001,640
2016-02-09176176170172512,0001,720
2016-02-081851871791821,101,0001,820
2016-02-05200204199203280,0002,030
2016-02-04207211201201393,0002,010
2016-02-03210211206207260,0002,070
2016-02-02213216212215275,0002,150
2016-02-01218218213216341,0002,160
2016-01-29212215205214463,0002,140
2016-01-28215217210211284,0002,110
2016-01-27210217210215271,0002,150
2016-01-26210212207208176,0002,080
2016-01-25213217208214311,0002,140
2016-01-22203214200213619,0002,130
2016-01-21195202194194653,0001,940
2016-01-20207209197199558,0001,990
2016-01-19205211203211215,0002,110
2016-01-18199205198203173,0002,030
2016-01-15212214207207270,0002,070
2016-01-14210212207210322,0002,100
2016-01-13210218210217291,0002,170
2016-01-12213213204205358,0002,050
2016-01-08215219213214328,0002,140
2016-01-07218221216217283,0002,170
2016-01-06226227218221463,0002,210
2016-01-05226231226226262,0002,260
2016-01-04232235225228438,0002,280

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