5602 (株)栗本鐵工所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,266	2,282	2,261	2,278	16,600	2,278
2017-12-28	2,279	2,280	2,252	2,252	14,700	2,252
2017-12-27	2,263	2,294	2,263	2,279	22,300	2,279
2017-12-26	2,287	2,287	2,245	2,257	27,100	2,257
2017-12-25	2,302	2,304	2,277	2,287	17,900	2,287
2017-12-22	2,315	2,317	2,288	2,316	17,500	2,316
2017-12-21	2,268	2,320	2,264	2,315	48,600	2,315
2017-12-20	2,240	2,255	2,234	2,248	15,600	2,248
2017-12-19	2,290	2,290	2,228	2,235	26,400	2,235
2017-12-18	2,305	2,306	2,264	2,268	25,800	2,268
2017-12-15	2,318	2,325	2,263	2,314	38,700	2,314
2017-12-14	2,334	2,346	2,317	2,333	15,800	2,333
2017-12-13	2,335	2,368	2,323	2,326	37,600	2,326
2017-12-12	2,336	2,368	2,225	2,339	36,500	2,339
2017-12-11	2,336	2,376	2,322	2,335	17,200	2,335
2017-12-08	2,274	2,332	2,274	2,329	17,600	2,329
2017-12-07	2,302	2,326	2,302	2,324	15,700	2,324
2017-12-06	2,327	2,424	2,300	2,307	34,500	2,307
2017-12-05	2,341	2,349	2,322	2,347	21,100	2,347
2017-12-04	2,350	2,355	2,334	2,343	29,500	2,343
2017-12-01	2,300	2,326	2,293	2,300	13,000	2,300
2017-11-30	2,276	2,298	2,266	2,292	9,500	2,292
2017-11-29	2,254	2,285	2,254	2,276	11,600	2,276
2017-11-28	2,260	2,262	2,249	2,250	10,400	2,250
2017-11-27	2,264	2,269	2,240	2,247	9,300	2,247
2017-11-24	2,226	2,239	2,214	2,232	11,600	2,232
2017-11-22	2,214	2,250	2,214	2,226	14,200	2,226
2017-11-21	2,219	2,245	2,215	2,219	10,900	2,219
2017-11-20	2,204	2,235	2,182	2,207	16,800	2,207
2017-11-17	2,270	2,270	2,212	2,215	18,600	2,215
2017-11-16	2,208	2,228	2,203	2,220	15,900	2,220
2017-11-15	2,282	2,285	2,212	2,214	23,100	2,214
2017-11-13	2,348	2,348	2,288	2,294	19,500	2,294
2017-11-10	2,333	2,369	2,333	2,365	29,900	2,365
2017-11-09	2,435	2,440	2,344	2,383	88,000	2,383
2017-11-08	2,326	2,437	2,319	2,433	90,100	2,433
2017-11-07	2,291	2,314	2,274	2,314	38,600	2,314
2017-11-06	2,300	2,327	2,291	2,294	33,400	2,294
2017-11-02	2,344	2,344	2,284	2,291	34,700	2,291
2017-11-01	2,440	2,440	2,316	2,326	60,700	2,326
2017-10-31	2,378	2,384	2,365	2,378	10,000	2,378
2017-10-30	2,390	2,390	2,359	2,388	30,900	2,388
2017-10-27	2,380	2,384	2,357	2,379	25,200	2,379
2017-10-26	2,369	2,375	2,341	2,361	17,100	2,361
2017-10-25	2,366	2,388	2,340	2,359	17,500	2,359
2017-10-24	2,343	2,371	2,323	2,361	16,100	2,361
2017-10-23	2,329	2,345	2,321	2,335	11,100	2,335
2017-10-20	2,322	2,338	2,305	2,320	13,200	2,320
2017-10-19	2,298	2,322	2,298	2,316	11,000	2,316
2017-10-18	2,323	2,323	2,297	2,313	13,000	2,313
2017-10-17	2,349	2,349	2,332	2,344	11,000	2,344
2017-10-16	2,300	2,344	2,297	2,339	19,900	2,339
2017-10-13	2,300	2,320	2,285	2,300	18,700	2,300
2017-10-12	2,296	2,343	2,292	2,297	11,900	2,297
2017-10-11	2,333	2,334	2,287	2,296	17,800	2,296
2017-10-10	2,340	2,349	2,325	2,338	13,200	2,338
2017-10-06	2,369	2,369	2,343	2,354	7,600	2,354
2017-10-05	2,390	2,390	2,339	2,339	11,000	2,339
2017-10-04	2,395	2,399	2,376	2,382	16,900	2,382
2017-10-03	2,371	2,397	2,361	2,395	22,400	2,395
2017-10-02	2,350	2,378	2,340	2,370	21,800	2,370
2017-09-29	2,357	2,357	2,322	2,342	14,800	2,342
2017-09-28	2,350	2,368	2,341	2,359	18,600	2,359
2017-09-27	2,350	2,355	2,335	2,354	12,100	2,354
2017-09-26	2,331	2,347	2,314	2,341	25,500	2,341
2017-09-25	2,293	2,320	2,293	2,318	13,100	2,318
2017-09-22	2,331	2,331	2,273	2,288	22,800	2,288
2017-09-21	2,364	2,364	2,324	2,331	14,100	2,331
2017-09-20	2,330	2,378	2,321	2,356	33,500	2,356
2017-09-19	2,309	2,333	2,297	2,333	22,600	2,333
2017-09-15	2,276	2,301	2,259	2,283	27,500	2,283
2017-09-14	2,319	2,322	2,260	2,276	21,900	2,276
2017-09-13	2,320	2,330	2,278	2,328	45,200	2,328
2017-09-12	2,260	2,274	2,245	2,265	21,600	2,265
2017-09-11	2,231	2,248	2,220	2,228	12,400	2,228
2017-09-08	2,240	2,240	2,210	2,221	20,600	2,221
2017-09-07	2,229	2,234	2,207	2,231	10,100	2,231
2017-09-06	2,211	2,213	2,175	2,208	13,000	2,208
2017-09-05	2,254	2,271	2,199	2,224	19,300	2,224
2017-09-04	2,275	2,288	2,219	2,229	13,800	2,229
2017-09-01	2,233	2,272	2,217	2,270	28,200	2,270
2017-08-31	2,257	2,264	2,217	2,223	23,500	2,223
2017-08-30	2,235	2,256	2,213	2,254	25,100	2,254
2017-08-29	2,196	2,227	2,188	2,225	18,700	2,225
2017-08-28	2,193	2,210	2,165	2,203	16,000	2,203
2017-08-25	2,178	2,201	2,171	2,190	11,300	2,190
2017-08-24	2,141	2,193	2,140	2,180	14,500	2,180
2017-08-23	2,194	2,194	2,151	2,153	12,200	2,153
2017-08-22	2,161	2,194	2,154	2,175	14,300	2,175
2017-08-21	2,160	2,162	2,138	2,150	10,100	2,150
2017-08-18	2,185	2,203	2,161	2,161	15,800	2,161
2017-08-17	2,203	2,229	2,200	2,224	16,500	2,224
2017-08-16	2,198	2,239	2,196	2,211	19,800	2,211
2017-08-15	2,180	2,227	2,165	2,204	28,900	2,204
2017-08-14	2,183	2,183	2,133	2,164	34,700	2,164
2017-08-10	2,239	2,244	2,212	2,233	37,400	2,233
2017-08-09	2,136	2,250	2,125	2,250	149,100	2,250
2017-08-08	2,112	2,124	2,089	2,113	14,400	2,113
2017-08-07	2,113	2,120	2,099	2,114	12,800	2,114
2017-08-04	2,100	2,100	2,088	2,088	8,700	2,088
2017-08-03	2,086	2,109	2,074	2,106	15,600	2,106
2017-08-02	2,076	2,093	2,070	2,086	17,300	2,086
2017-08-01	2,081	2,088	2,062	2,070	14,800	2,070
2017-07-31	2,083	2,100	2,068	2,068	17,400	2,068
2017-07-28	2,086	2,100	2,078	2,092	20,700	2,092
2017-07-27	2,098	2,119	2,081	2,087	29,700	2,087
2017-07-26	2,100	2,118	2,077	2,100	16,800	2,100
2017-07-25	2,067	2,154	2,050	2,073	43,600	2,073
2017-07-24	2,058	2,075	2,052	2,074	15,000	2,074
2017-07-21	2,080	2,095	2,075	2,082	11,400	2,082
2017-07-20	2,099	2,101	2,077	2,096	12,900	2,096
2017-07-19	2,091	2,103	2,072	2,081	17,100	2,081
2017-07-18	2,102	2,107	2,080	2,091	16,200	2,091
2017-07-14	2,099	2,118	2,087	2,102	19,500	2,102
2017-07-13	2,105	2,106	2,079	2,080	9,000	2,080
2017-07-12	2,103	2,103	2,082	2,095	15,300	2,095
2017-07-11	2,060	2,107	2,055	2,105	27,700	2,105
2017-07-10	2,098	2,098	2,058	2,060	21,300	2,060
2017-07-07	2,060	2,088	2,049	2,064	32,600	2,064
2017-07-06	2,037	2,068	2,034	2,066	33,400	2,066
2017-07-05	2,010	2,051	2,010	2,040	21,900	2,040
2017-07-04	2,059	2,067	2,026	2,034	19,700	2,034
2017-07-03	2,048	2,053	2,028	2,046	19,700	2,046
2017-06-30	2,056	2,057	2,033	2,037	23,900	2,037
2017-06-29	2,024	2,054	2,022	2,052	51,200	2,052
2017-06-28	2,004	2,025	2,001	2,005	17,200	2,005
2017-06-27	1,977	2,006	1,969	2,004	29,800	2,004
2017-06-26	1,975	1,982	1,959	1,959	20,900	1,959
2017-06-23	1,974	1,980	1,964	1,966	21,400	1,966
2017-06-22	1,953	1,977	1,953	1,970	24,200	1,970
2017-06-21	1,967	1,982	1,959	1,960	22,700	1,960
2017-06-20	1,963	1,984	1,963	1,972	22,100	1,972
2017-06-19	1,978	1,980	1,948	1,951	27,700	1,951
2017-06-16	1,928	1,988	1,920	1,963	65,000	1,963
2017-06-15	1,940	1,943	1,903	1,917	62,500	1,917
2017-06-14	1,966	1,966	1,943	1,943	34,800	1,943
2017-06-13	1,980	2,009	1,960	1,963	46,300	1,963
2017-06-12	1,948	1,985	1,948	1,970	34,400	1,970
2017-06-09	1,940	1,973	1,932	1,956	47,900	1,956
2017-06-08	1,942	1,968	1,942	1,951	32,200	1,951
2017-06-07	1,926	1,961	1,926	1,943	38,000	1,943
2017-06-06	1,960	1,966	1,940	1,940	40,600	1,940
2017-06-05	2,001	2,001	1,958	1,960	25,600	1,960
2017-06-02	1,962	2,006	1,962	2,005	28,800	2,005
2017-06-01	1,960	1,978	1,951	1,958	37,600	1,958
2017-05-31	1,966	1,983	1,956	1,961	22,500	1,961
2017-05-30	1,970	1,997	1,957	1,991	29,400	1,991
2017-05-29	1,987	1,993	1,970	1,971	35,900	1,971
2017-05-26	2,036	2,036	1,987	1,987	23,700	1,987
2017-05-25	2,049	2,050	2,017	2,021	23,000	2,021
2017-05-24	2,019	2,044	2,019	2,044	15,700	2,044
2017-05-23	2,017	2,027	2,005	2,016	38,800	2,016
2017-05-22	2,038	2,041	2,011	2,018	40,000	2,018
2017-05-19	2,024	2,024	2,011	2,020	33,900	2,020
2017-05-18	2,006	2,027	2,006	2,007	49,200	2,007
2017-05-17	2,105	2,105	2,050	2,054	48,400	2,054
2017-05-16	2,131	2,131	2,097	2,110	40,400	2,110
2017-05-15	2,245	2,245	2,129	2,129	65,400	2,129
2017-05-12	2,270	2,288	2,243	2,266	16,600	2,266
2017-05-11	2,267	2,286	2,261	2,279	14,900	2,279
2017-05-10	2,260	2,274	2,251	2,272	21,100	2,272
2017-05-09	2,249	2,256	2,230	2,254	16,000	2,254
2017-05-08	2,230	2,255	2,222	2,249	21,000	2,249
2017-05-02	2,203	2,229	2,202	2,218	19,400	2,218
2017-05-01	2,176	2,192	2,126	2,182	16,800	2,182
2017-04-28	2,200	2,210	2,193	2,198	22,700	2,198
2017-04-27	2,157	2,219	2,157	2,214	28,900	2,214
2017-04-26	2,145	2,160	2,122	2,160	23,700	2,160
2017-04-25	2,086	2,130	2,081	2,114	14,200	2,114
2017-04-24	2,118	2,118	2,078	2,095	23,800	2,095
2017-04-21	2,054	2,075	2,052	2,068	12,700	2,068
2017-04-20	2,032	2,061	2,031	2,035	18,800	2,035
2017-04-19	2,030	2,053	2,024	2,032	26,700	2,032
2017-04-18	2,065	2,073	2,015	2,057	28,800	2,057
2017-04-17	2,027	2,048	2,006	2,048	19,700	2,048
2017-04-14	2,017	2,046	2,008	2,040	17,900	2,040
2017-04-13	2,046	2,046	2,009	2,036	19,700	2,036
2017-04-12	2,061	2,071	2,031	2,069	24,800	2,069
2017-04-11	2,067	2,094	2,067	2,077	17,700	2,077
2017-04-10	2,096	2,100	2,080	2,093	11,800	2,093
2017-04-07	2,061	2,092	2,056	2,078	22,900	2,078
2017-04-06	2,103	2,115	2,069	2,071	24,200	2,071
2017-04-05	2,138	2,155	2,113	2,132	15,700	2,132
2017-04-04	2,158	2,183	2,117	2,135	23,400	2,135
2017-04-03	2,225	2,225	2,167	2,180	27,500	2,180
2017-03-31	2,225	2,250	2,200	2,200	30,900	2,200
2017-03-30	2,221	2,237	2,204	2,205	18,700	2,205
2017-03-29	2,234	2,242	2,216	2,226	14,800	2,226
2017-03-28	2,182	2,240	2,182	2,235	34,000	2,235
2017-03-27	2,205	2,205	2,173	2,181	23,100	2,181
2017-03-24	2,180	2,240	2,180	2,224	32,300	2,224
2017-03-23	2,208	2,208	2,181	2,181	24,600	2,181
2017-03-22	2,213	2,221	2,201	2,212	41,400	2,212
2017-03-21	2,276	2,279	2,242	2,250	26,900	2,250
2017-03-17	2,254	2,273	2,254	2,260	20,000	2,260
2017-03-16	2,251	2,280	2,250	2,274	20,800	2,274
2017-03-15	2,295	2,295	2,256	2,256	44,200	2,256
2017-03-14	2,318	2,318	2,285	2,296	24,700	2,296
2017-03-13	2,308	2,313	2,295	2,305	13,900	2,305
2017-03-10	2,305	2,320	2,297	2,312	45,500	2,312
2017-03-09	2,298	2,298	2,284	2,290	17,400	2,290
2017-03-08	2,295	2,323	2,293	2,298	21,500	2,298
2017-03-07	2,315	2,333	2,297	2,319	24,900	2,319
2017-03-06	2,296	2,323	2,281	2,314	32,100	2,314
2017-03-03	2,312	2,312	2,288	2,305	27,700	2,305
2017-03-02	2,379	2,391	2,309	2,313	51,200	2,313
2017-03-01	2,350	2,361	2,326	2,350	46,700	2,350
2017-02-28	2,334	2,362	2,329	2,342	58,600	2,342
2017-02-27	2,311	2,329	2,279	2,318	59,600	2,318
2017-02-24	2,353	2,354	2,325	2,333	55,300	2,333
2017-02-23	2,369	2,393	2,357	2,385	30,300	2,385
2017-02-22	2,356	2,361	2,320	2,357	66,800	2,357
2017-02-21	2,388	2,388	2,354	2,366	34,800	2,366
2017-02-20	2,398	2,398	2,364	2,384	26,700	2,384
2017-02-17	2,445	2,445	2,397	2,418	31,500	2,418
2017-02-16	2,459	2,459	2,430	2,448	39,300	2,448
2017-02-15	2,480	2,490	2,470	2,473	12,500	2,473
2017-02-14	2,470	2,497	2,446	2,454	39,700	2,454
2017-02-13	2,450	2,474	2,449	2,470	42,600	2,470
2017-02-10	2,394	2,445	2,382	2,430	66,500	2,430
2017-02-09	2,362	2,418	2,358	2,373	44,600	2,373
2017-02-08	2,374	2,374	2,340	2,351	23,800	2,351
2017-02-07	2,365	2,397	2,337	2,385	51,500	2,385
2017-02-06	2,390	2,393	2,367	2,393	40,200	2,393
2017-02-03	2,392	2,395	2,352	2,370	34,600	2,370
2017-02-02	2,414	2,425	2,343	2,362	51,100	2,362
2017-02-01	2,352	2,400	2,325	2,397	48,200	2,397
2017-01-31	2,322	2,376	2,317	2,357	55,500	2,357
2017-01-30	2,321	2,340	2,271	2,335	47,600	2,335
2017-01-27	2,379	2,379	2,321	2,371	40,400	2,371
2017-01-26	2,342	2,352	2,322	2,347	28,700	2,347
2017-01-25	2,306	2,319	2,291	2,310	42,800	2,310
2017-01-24	2,304	2,317	2,272	2,306	29,900	2,306
2017-01-23	2,320	2,325	2,280	2,304	35,500	2,304
2017-01-20	2,312	2,323	2,290	2,311	34,500	2,311
2017-01-19	2,302	2,335	2,270	2,312	33,400	2,312
2017-01-18	2,255	2,309	2,231	2,302	35,900	2,302
2017-01-17	2,300	2,300	2,246	2,251	30,400	2,251
2017-01-16	2,332	2,332	2,270	2,300	46,900	2,300
2017-01-13	2,366	2,379	2,346	2,369	29,700	2,369
2017-01-12	2,379	2,390	2,333	2,379	34,300	2,379
2017-01-11	2,357	2,394	2,328	2,386	34,900	2,386
2017-01-10	2,329	2,357	2,299	2,340	38,400	2,340
2017-01-06	2,330	2,356	2,306	2,316	43,200	2,316
2017-01-05	2,397	2,397	2,334	2,353	34,900	2,353
2017-01-04	2,280	2,392	2,271	2,381	66,700	2,381

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

5602 (株)栗本鐵工所 の時系列データ [2017年度]

5602 (株)栗本鐵工所の時系列データ [2017年度]