5602 (株)栗本鐵工所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3991,4191,3811,38515,8001,385
2018-12-271,3721,4341,3641,42627,6001,426
2018-12-261,2791,3181,2791,30329,4001,303
2018-12-251,2661,2761,2521,26945,1001,269
2018-12-211,3461,3511,3131,33142,9001,331
2018-12-201,4031,4201,3551,36238,1001,362
2018-12-191,4331,4341,4011,41235,5001,412
2018-12-181,4361,4501,4201,43723,2001,437
2018-12-171,4651,4761,4451,44729,1001,447
2018-12-141,5001,5041,4761,48824,7001,488
2018-12-131,4721,5141,4671,49933,7001,499
2018-12-121,4731,4731,4591,46615,2001,466
2018-12-111,5001,5001,4411,44728,0001,447
2018-12-101,5621,5621,5021,50223,1001,502
2018-12-071,5381,5691,5251,55126,5001,551
2018-12-061,5701,5701,5251,54841,1001,548
2018-12-051,5771,5931,5611,57131,6001,571
2018-12-041,6601,6601,5921,60129,8001,601
2018-12-031,6461,6621,6371,65217,9001,652
2018-11-301,6721,6721,6391,64514,5001,645
2018-11-291,6551,6951,6541,67232,5001,672
2018-11-281,6331,6441,6171,64317,3001,643
2018-11-271,6141,6371,6051,63317,2001,633
2018-11-261,6281,6281,5981,61020,9001,610
2018-11-221,6001,6281,5811,62614,4001,626
2018-11-211,6101,6161,5821,60226,3001,602
2018-11-201,6091,6361,5921,62511,4001,625
2018-11-191,6011,6181,6001,60810,1001,608
2018-11-161,6251,6291,6001,60819,1001,608
2018-11-151,6491,6491,6141,62517,1001,625
2018-11-141,6251,6601,6061,64919,4001,649
2018-11-131,6371,6381,6121,61919,9001,619
2018-11-121,6781,6841,6621,6716,7001,671
2018-11-091,6851,6931,6671,68410,6001,684
2018-11-081,6641,6951,6581,68418,9001,684
2018-11-071,7151,7151,6311,63345,0001,633
2018-11-061,7141,7561,7091,71621,3001,716
2018-11-051,7281,7591,7281,73019,4001,730
2018-11-021,7321,7651,7321,76218,8001,762
2018-11-011,7191,7441,7031,71927,6001,719
2018-10-311,6711,6981,6601,69012,7001,690
2018-10-301,5941,6671,5911,66627,4001,666
2018-10-291,6281,6331,5901,60214,1001,602
2018-10-261,6301,6301,5801,61327,1001,613
2018-10-251,6601,6601,5901,59633,8001,596
2018-10-241,6891,7041,6561,68525,7001,685
2018-10-231,7331,7331,6811,69422,4001,694
2018-10-221,7191,7381,7001,73310,1001,733
2018-10-191,7291,7291,7031,71721,8001,717
2018-10-181,7571,7571,7241,73017,0001,730
2018-10-171,7681,7681,7481,75719,7001,757
2018-10-161,7161,7411,7161,73615,2001,736
2018-10-151,7501,7591,7131,71524,8001,715
2018-10-121,7301,7731,7301,75421,1001,754
2018-10-111,7621,7791,7361,74031,7001,740
2018-10-101,8201,8471,7941,83419,4001,834
2018-10-091,8531,8551,7981,80521,9001,805
2018-10-051,8461,8681,8371,86519,7001,865
2018-10-041,8311,9001,8311,86827,9001,868
2018-10-031,8601,8691,8271,83116,7001,831
2018-10-021,8821,9061,8601,86815,3001,868
2018-10-011,8711,8951,8691,88112,5001,881
2018-09-281,8651,8841,8521,87217,8001,872
2018-09-271,9341,9341,8531,86525,1001,865
2018-09-261,9251,9401,8961,93622,7001,936
2018-09-251,9271,9401,9001,93833,8001,938
2018-09-211,8501,9291,8501,91861,3001,918
2018-09-201,8631,8631,8231,84819,6001,848
2018-09-191,8181,8641,8181,85221,1001,852
2018-09-181,7411,8141,7381,80620,7001,806
2018-09-141,7451,7731,7361,73839,8001,738
2018-09-131,7201,7601,7201,74417,0001,744
2018-09-121,7631,7631,7141,71736,2001,717
2018-09-111,7701,7851,7571,77218,6001,772
2018-09-101,7671,7851,7651,77714,6001,777
2018-09-071,7421,7721,7351,76715,6001,767
2018-09-061,7461,7661,7421,74718,0001,747
2018-09-051,7721,7761,7471,74826,5001,748
2018-09-041,7741,7741,7451,74618,0001,746
2018-09-031,8021,8061,7701,77414,8001,774
2018-08-311,7901,8131,7811,80310,8001,803
2018-08-301,8041,8141,7861,79014,4001,790
2018-08-291,8131,8141,7991,8028,0001,802
2018-08-281,8191,8201,7901,80513,3001,805
2018-08-271,7661,7991,7661,79811,5001,798
2018-08-241,7701,7721,7411,74727,4001,747
2018-08-231,7621,7821,7591,7607,6001,760
2018-08-221,7641,7771,7531,76116,5001,761
2018-08-211,7951,7951,7511,75124,0001,751
2018-08-201,8061,8101,7921,79412,8001,794
2018-08-171,8231,8351,8071,81316,9001,813
2018-08-161,8021,8221,7681,80919,8001,809
2018-08-151,8461,8511,7951,80528,9001,805
2018-08-141,8411,8661,8401,85815,7001,858
2018-08-131,8511,8561,8351,83819,4001,838
2018-08-101,9041,9051,8701,87025,4001,870
2018-08-091,9151,9251,9041,91013,4001,910
2018-08-081,9521,9521,9131,91315,2001,913
2018-08-071,9591,9911,9021,93037,6001,930
2018-08-061,9942,0301,9912,00012,1002,000
2018-08-032,0122,0261,9842,01616,7002,016
2018-08-022,0982,0982,0252,02710,4002,027
2018-08-012,1072,1072,0692,08012,2002,080
2018-07-312,1092,1112,0852,10311,3002,103
2018-07-302,1002,1162,0942,10920,0002,109
2018-07-272,0962,1152,0842,10922,7002,109
2018-07-262,0742,0932,0572,09124,5002,091
2018-07-252,0402,0762,0402,06918,4002,069
2018-07-242,0302,0432,0122,03210,6002,032
2018-07-231,9802,0421,9802,03022,4002,030
2018-07-201,9962,0091,9681,98416,2001,984
2018-07-192,0162,0231,9962,00619,1002,006
2018-07-182,0562,0622,0132,02217,0002,022
2018-07-172,0332,0752,0262,05618,0002,056
2018-07-132,0212,0391,9732,03319,8002,033
2018-07-122,0232,0592,0222,03220,6002,032
2018-07-111,9842,0471,9732,03439,0002,034
2018-07-101,9382,0411,9382,00844,1002,008
2018-07-091,9311,9441,9101,94116,8001,941
2018-07-061,8841,9141,8841,90815,2001,908
2018-07-051,9101,9101,8861,89118,8001,891
2018-07-041,9111,9461,9051,92115,4001,921
2018-07-031,9521,9521,9121,93122,7001,931
2018-07-021,9641,9981,9401,94226,0001,942
2018-06-291,9541,9781,9461,95313,3001,953
2018-06-281,9461,9781,9301,97418,6001,974
2018-06-271,9991,9991,9511,96918,4001,969
2018-06-261,9661,9871,9341,98217,5001,982
2018-06-252,0672,0721,9631,96834,4001,968
2018-06-221,9062,0991,9062,09973,8002,099
2018-06-211,9441,9581,9211,92118,9001,921
2018-06-201,9901,9901,9191,94926,3001,949
2018-06-191,9911,9981,9441,95126,8001,951
2018-06-181,9641,9691,9301,94623,6001,946
2018-06-151,9912,0031,9671,97114,1001,971
2018-06-142,0022,0071,9871,9886,7001,988
2018-06-132,0142,0151,9892,00311,2002,003
2018-06-122,0252,0262,0002,01018,2002,010
2018-06-111,9922,0301,9922,01118,3002,011
2018-06-081,9712,0071,9711,99921,6001,999
2018-06-071,9751,9991,9751,99111,9001,991
2018-06-061,9702,0051,9671,97810,4001,978
2018-06-051,9901,9911,9601,97710,3001,977
2018-06-041,9882,0061,9741,98314,4001,983
2018-06-011,9661,9851,9401,97416,0001,974
2018-05-311,9791,9821,9451,96620,4001,966
2018-05-301,9541,9661,9401,94412,8001,944
2018-05-292,0182,0181,9701,98621,0001,986
2018-05-282,0542,0542,0022,0127,1002,012
2018-05-252,0562,0932,0062,02419,4002,024
2018-05-242,0992,1012,0402,05714,4002,057
2018-05-232,1172,1202,0722,09922,9002,099
2018-05-222,1592,1772,1192,13031,4002,130
2018-05-212,0952,1492,0852,14422,6002,144
2018-05-182,0692,0982,0672,09521,7002,095
2018-05-172,0322,0722,0272,06124,5002,061
2018-05-161,9952,0331,9952,03221,2002,032
2018-05-152,0192,0411,9921,99833,0001,998
2018-05-142,0472,0701,9141,97970,7001,979
2018-05-112,0192,0482,0192,0489,6002,048
2018-05-102,0322,0432,0212,0347,0002,034
2018-05-092,0392,0432,0152,03216,7002,032
2018-05-082,0522,0692,0302,04321,1002,043
2018-05-072,0612,0612,0382,0607,7002,060
2018-05-022,0782,0782,0502,06011,0002,060
2018-05-012,0472,0752,0402,06910,4002,069
2018-04-272,0712,0722,0292,04821,2002,048
2018-04-262,0862,0862,0622,07412,9002,074
2018-04-252,0602,0902,0602,0858,6002,085
2018-04-242,0842,0852,0572,07512,2002,075
2018-04-232,0522,0802,0462,07511,9002,075
2018-04-202,0572,0642,0412,0627,5002,062
2018-04-192,0442,0682,0442,05715,5002,057
2018-04-182,0112,0442,0082,03313,5002,033
2018-04-172,0202,0251,9952,0119,1002,011
2018-04-162,0242,0352,0002,03411,5002,034
2018-04-132,0012,0292,0002,01713,4002,017
2018-04-122,0342,0341,9902,00115,2002,001
2018-04-112,0322,0452,0152,02322,9002,023
2018-04-102,0002,0301,9812,02117,9002,021
2018-04-092,0062,0081,9811,99818,9001,998
2018-04-062,0312,0352,0042,00613,6002,006
2018-04-052,0322,0432,0052,03119,1002,031
2018-04-042,0162,0442,0122,02922,6002,029
2018-04-031,9992,0331,9862,01612,3002,016
2018-03-302,0392,0392,0112,02414,2002,024
2018-03-292,0462,0491,9832,00822,2002,008
2018-03-282,0182,0342,0052,02720,1002,027
2018-03-271,9972,0521,9942,05230,0002,052
2018-03-261,9631,9791,9361,96931,6001,969
2018-03-231,9841,9931,9431,95138,0001,951
2018-03-222,0202,0341,9952,03022,3002,030
2018-03-201,9902,0241,9842,01415,2002,014
2018-03-192,0152,0231,9781,98830,7001,988
2018-03-162,0282,0442,0182,02625,5002,026
2018-03-152,0292,0391,9972,02623,3002,026
2018-03-142,0072,0402,0072,02833,8002,028
2018-03-132,0272,0312,0092,03120,5002,031
2018-03-122,0222,0512,0052,03721,2002,037
2018-03-092,0082,0351,9881,99339,4001,993
2018-03-082,0002,0031,9811,98316,1001,983
2018-03-072,0002,0201,9821,99621,5001,996
2018-03-061,9972,0451,9972,02017,9002,020
2018-03-052,0202,0271,9811,99027,2001,990
2018-03-022,0142,0442,0002,03732,5002,037
2018-03-012,0912,0922,0532,05823,2002,058
2018-02-282,1172,1232,0872,09130,7002,091
2018-02-272,1292,1312,1182,12513,7002,125
2018-02-262,1442,1472,1072,12426,7002,124
2018-02-232,1112,1362,1112,12516,9002,125
2018-02-222,1112,1372,0822,10518,7002,105
2018-02-212,1232,1382,1032,12630,2002,126
2018-02-202,1302,1302,0882,11534,3002,115
2018-02-192,0832,1362,0832,13525,5002,135
2018-02-162,0902,1082,0752,07931,3002,079
2018-02-152,0482,0782,0312,06019,4002,060
2018-02-142,0702,0892,0102,04343,1002,043
2018-02-132,1522,1652,0712,07557,6002,075
2018-02-092,1302,1482,0952,14346,3002,143
2018-02-082,2142,2372,1882,21447,8002,214
2018-02-072,3112,3622,2102,22160,8002,221
2018-02-062,3402,3722,2462,28769,4002,287
2018-02-052,5022,5362,4512,51936,3002,519
2018-02-022,5822,5822,5342,55017,8002,550
2018-02-012,5012,5872,5012,58340,8002,583
2018-01-312,5212,5482,4932,49528,2002,495
2018-01-302,5502,5592,5222,53524,7002,535
2018-01-292,5372,5892,5202,55827,9002,558
2018-01-262,5632,5752,5312,53225,7002,532
2018-01-252,6242,6242,5522,55543,7002,555
2018-01-242,5612,6292,5612,62240,6002,622
2018-01-232,6202,6202,5542,57650,3002,576
2018-01-222,6422,6422,5832,60266,6002,602
2018-01-192,5402,6202,5332,620135,9002,620
2018-01-182,5332,5462,4542,45760,8002,457
2018-01-172,4752,5302,4612,51860,7002,518
2018-01-162,5502,5552,4712,48068,2002,480
2018-01-152,6212,6502,5362,555116,5002,555
2018-01-122,5022,6082,5002,608149,4002,608
2018-01-112,4452,4962,4202,484106,4002,484
2018-01-102,5002,5422,4202,421254,3002,421
2018-01-092,3172,3212,2932,30615,9002,306
2018-01-052,3002,3122,2942,30612,2002,306
2018-01-042,2892,3012,2812,30010,4002,300

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