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
2018-12-28	1,399	1,419	1,381	1,385	15,800	1,385
2018-12-27	1,372	1,434	1,364	1,426	27,600	1,426
2018-12-26	1,279	1,318	1,279	1,303	29,400	1,303
2018-12-25	1,266	1,276	1,252	1,269	45,100	1,269
2018-12-21	1,346	1,351	1,313	1,331	42,900	1,331
2018-12-20	1,403	1,420	1,355	1,362	38,100	1,362
2018-12-19	1,433	1,434	1,401	1,412	35,500	1,412
2018-12-18	1,436	1,450	1,420	1,437	23,200	1,437
2018-12-17	1,465	1,476	1,445	1,447	29,100	1,447
2018-12-14	1,500	1,504	1,476	1,488	24,700	1,488
2018-12-13	1,472	1,514	1,467	1,499	33,700	1,499
2018-12-12	1,473	1,473	1,459	1,466	15,200	1,466
2018-12-11	1,500	1,500	1,441	1,447	28,000	1,447
2018-12-10	1,562	1,562	1,502	1,502	23,100	1,502
2018-12-07	1,538	1,569	1,525	1,551	26,500	1,551
2018-12-06	1,570	1,570	1,525	1,548	41,100	1,548
2018-12-05	1,577	1,593	1,561	1,571	31,600	1,571
2018-12-04	1,660	1,660	1,592	1,601	29,800	1,601
2018-12-03	1,646	1,662	1,637	1,652	17,900	1,652
2018-11-30	1,672	1,672	1,639	1,645	14,500	1,645
2018-11-29	1,655	1,695	1,654	1,672	32,500	1,672
2018-11-28	1,633	1,644	1,617	1,643	17,300	1,643
2018-11-27	1,614	1,637	1,605	1,633	17,200	1,633
2018-11-26	1,628	1,628	1,598	1,610	20,900	1,610
2018-11-22	1,600	1,628	1,581	1,626	14,400	1,626
2018-11-21	1,610	1,616	1,582	1,602	26,300	1,602
2018-11-20	1,609	1,636	1,592	1,625	11,400	1,625
2018-11-19	1,601	1,618	1,600	1,608	10,100	1,608
2018-11-16	1,625	1,629	1,600	1,608	19,100	1,608
2018-11-15	1,649	1,649	1,614	1,625	17,100	1,625
2018-11-14	1,625	1,660	1,606	1,649	19,400	1,649
2018-11-13	1,637	1,638	1,612	1,619	19,900	1,619
2018-11-12	1,678	1,684	1,662	1,671	6,700	1,671
2018-11-09	1,685	1,693	1,667	1,684	10,600	1,684
2018-11-08	1,664	1,695	1,658	1,684	18,900	1,684
2018-11-07	1,715	1,715	1,631	1,633	45,000	1,633
2018-11-06	1,714	1,756	1,709	1,716	21,300	1,716
2018-11-05	1,728	1,759	1,728	1,730	19,400	1,730
2018-11-02	1,732	1,765	1,732	1,762	18,800	1,762
2018-11-01	1,719	1,744	1,703	1,719	27,600	1,719
2018-10-31	1,671	1,698	1,660	1,690	12,700	1,690
2018-10-30	1,594	1,667	1,591	1,666	27,400	1,666
2018-10-29	1,628	1,633	1,590	1,602	14,100	1,602
2018-10-26	1,630	1,630	1,580	1,613	27,100	1,613
2018-10-25	1,660	1,660	1,590	1,596	33,800	1,596
2018-10-24	1,689	1,704	1,656	1,685	25,700	1,685
2018-10-23	1,733	1,733	1,681	1,694	22,400	1,694
2018-10-22	1,719	1,738	1,700	1,733	10,100	1,733
2018-10-19	1,729	1,729	1,703	1,717	21,800	1,717
2018-10-18	1,757	1,757	1,724	1,730	17,000	1,730
2018-10-17	1,768	1,768	1,748	1,757	19,700	1,757
2018-10-16	1,716	1,741	1,716	1,736	15,200	1,736
2018-10-15	1,750	1,759	1,713	1,715	24,800	1,715
2018-10-12	1,730	1,773	1,730	1,754	21,100	1,754
2018-10-11	1,762	1,779	1,736	1,740	31,700	1,740
2018-10-10	1,820	1,847	1,794	1,834	19,400	1,834
2018-10-09	1,853	1,855	1,798	1,805	21,900	1,805
2018-10-05	1,846	1,868	1,837	1,865	19,700	1,865
2018-10-04	1,831	1,900	1,831	1,868	27,900	1,868
2018-10-03	1,860	1,869	1,827	1,831	16,700	1,831
2018-10-02	1,882	1,906	1,860	1,868	15,300	1,868
2018-10-01	1,871	1,895	1,869	1,881	12,500	1,881
2018-09-28	1,865	1,884	1,852	1,872	17,800	1,872
2018-09-27	1,934	1,934	1,853	1,865	25,100	1,865
2018-09-26	1,925	1,940	1,896	1,936	22,700	1,936
2018-09-25	1,927	1,940	1,900	1,938	33,800	1,938
2018-09-21	1,850	1,929	1,850	1,918	61,300	1,918
2018-09-20	1,863	1,863	1,823	1,848	19,600	1,848
2018-09-19	1,818	1,864	1,818	1,852	21,100	1,852
2018-09-18	1,741	1,814	1,738	1,806	20,700	1,806
2018-09-14	1,745	1,773	1,736	1,738	39,800	1,738
2018-09-13	1,720	1,760	1,720	1,744	17,000	1,744
2018-09-12	1,763	1,763	1,714	1,717	36,200	1,717
2018-09-11	1,770	1,785	1,757	1,772	18,600	1,772
2018-09-10	1,767	1,785	1,765	1,777	14,600	1,777
2018-09-07	1,742	1,772	1,735	1,767	15,600	1,767
2018-09-06	1,746	1,766	1,742	1,747	18,000	1,747
2018-09-05	1,772	1,776	1,747	1,748	26,500	1,748
2018-09-04	1,774	1,774	1,745	1,746	18,000	1,746
2018-09-03	1,802	1,806	1,770	1,774	14,800	1,774
2018-08-31	1,790	1,813	1,781	1,803	10,800	1,803
2018-08-30	1,804	1,814	1,786	1,790	14,400	1,790
2018-08-29	1,813	1,814	1,799	1,802	8,000	1,802
2018-08-28	1,819	1,820	1,790	1,805	13,300	1,805
2018-08-27	1,766	1,799	1,766	1,798	11,500	1,798
2018-08-24	1,770	1,772	1,741	1,747	27,400	1,747
2018-08-23	1,762	1,782	1,759	1,760	7,600	1,760
2018-08-22	1,764	1,777	1,753	1,761	16,500	1,761
2018-08-21	1,795	1,795	1,751	1,751	24,000	1,751
2018-08-20	1,806	1,810	1,792	1,794	12,800	1,794
2018-08-17	1,823	1,835	1,807	1,813	16,900	1,813
2018-08-16	1,802	1,822	1,768	1,809	19,800	1,809
2018-08-15	1,846	1,851	1,795	1,805	28,900	1,805
2018-08-14	1,841	1,866	1,840	1,858	15,700	1,858
2018-08-13	1,851	1,856	1,835	1,838	19,400	1,838
2018-08-10	1,904	1,905	1,870	1,870	25,400	1,870
2018-08-09	1,915	1,925	1,904	1,910	13,400	1,910
2018-08-08	1,952	1,952	1,913	1,913	15,200	1,913
2018-08-07	1,959	1,991	1,902	1,930	37,600	1,930
2018-08-06	1,994	2,030	1,991	2,000	12,100	2,000
2018-08-03	2,012	2,026	1,984	2,016	16,700	2,016
2018-08-02	2,098	2,098	2,025	2,027	10,400	2,027
2018-08-01	2,107	2,107	2,069	2,080	12,200	2,080
2018-07-31	2,109	2,111	2,085	2,103	11,300	2,103
2018-07-30	2,100	2,116	2,094	2,109	20,000	2,109
2018-07-27	2,096	2,115	2,084	2,109	22,700	2,109
2018-07-26	2,074	2,093	2,057	2,091	24,500	2,091
2018-07-25	2,040	2,076	2,040	2,069	18,400	2,069
2018-07-24	2,030	2,043	2,012	2,032	10,600	2,032
2018-07-23	1,980	2,042	1,980	2,030	22,400	2,030
2018-07-20	1,996	2,009	1,968	1,984	16,200	1,984
2018-07-19	2,016	2,023	1,996	2,006	19,100	2,006
2018-07-18	2,056	2,062	2,013	2,022	17,000	2,022
2018-07-17	2,033	2,075	2,026	2,056	18,000	2,056
2018-07-13	2,021	2,039	1,973	2,033	19,800	2,033
2018-07-12	2,023	2,059	2,022	2,032	20,600	2,032
2018-07-11	1,984	2,047	1,973	2,034	39,000	2,034
2018-07-10	1,938	2,041	1,938	2,008	44,100	2,008
2018-07-09	1,931	1,944	1,910	1,941	16,800	1,941
2018-07-06	1,884	1,914	1,884	1,908	15,200	1,908
2018-07-05	1,910	1,910	1,886	1,891	18,800	1,891
2018-07-04	1,911	1,946	1,905	1,921	15,400	1,921
2018-07-03	1,952	1,952	1,912	1,931	22,700	1,931
2018-07-02	1,964	1,998	1,940	1,942	26,000	1,942
2018-06-29	1,954	1,978	1,946	1,953	13,300	1,953
2018-06-28	1,946	1,978	1,930	1,974	18,600	1,974
2018-06-27	1,999	1,999	1,951	1,969	18,400	1,969
2018-06-26	1,966	1,987	1,934	1,982	17,500	1,982
2018-06-25	2,067	2,072	1,963	1,968	34,400	1,968
2018-06-22	1,906	2,099	1,906	2,099	73,800	2,099
2018-06-21	1,944	1,958	1,921	1,921	18,900	1,921
2018-06-20	1,990	1,990	1,919	1,949	26,300	1,949
2018-06-19	1,991	1,998	1,944	1,951	26,800	1,951
2018-06-18	1,964	1,969	1,930	1,946	23,600	1,946
2018-06-15	1,991	2,003	1,967	1,971	14,100	1,971
2018-06-14	2,002	2,007	1,987	1,988	6,700	1,988
2018-06-13	2,014	2,015	1,989	2,003	11,200	2,003
2018-06-12	2,025	2,026	2,000	2,010	18,200	2,010
2018-06-11	1,992	2,030	1,992	2,011	18,300	2,011
2018-06-08	1,971	2,007	1,971	1,999	21,600	1,999
2018-06-07	1,975	1,999	1,975	1,991	11,900	1,991
2018-06-06	1,970	2,005	1,967	1,978	10,400	1,978
2018-06-05	1,990	1,991	1,960	1,977	10,300	1,977
2018-06-04	1,988	2,006	1,974	1,983	14,400	1,983
2018-06-01	1,966	1,985	1,940	1,974	16,000	1,974
2018-05-31	1,979	1,982	1,945	1,966	20,400	1,966
2018-05-30	1,954	1,966	1,940	1,944	12,800	1,944
2018-05-29	2,018	2,018	1,970	1,986	21,000	1,986
2018-05-28	2,054	2,054	2,002	2,012	7,100	2,012
2018-05-25	2,056	2,093	2,006	2,024	19,400	2,024
2018-05-24	2,099	2,101	2,040	2,057	14,400	2,057
2018-05-23	2,117	2,120	2,072	2,099	22,900	2,099
2018-05-22	2,159	2,177	2,119	2,130	31,400	2,130
2018-05-21	2,095	2,149	2,085	2,144	22,600	2,144
2018-05-18	2,069	2,098	2,067	2,095	21,700	2,095
2018-05-17	2,032	2,072	2,027	2,061	24,500	2,061
2018-05-16	1,995	2,033	1,995	2,032	21,200	2,032
2018-05-15	2,019	2,041	1,992	1,998	33,000	1,998
2018-05-14	2,047	2,070	1,914	1,979	70,700	1,979
2018-05-11	2,019	2,048	2,019	2,048	9,600	2,048
2018-05-10	2,032	2,043	2,021	2,034	7,000	2,034
2018-05-09	2,039	2,043	2,015	2,032	16,700	2,032
2018-05-08	2,052	2,069	2,030	2,043	21,100	2,043
2018-05-07	2,061	2,061	2,038	2,060	7,700	2,060
2018-05-02	2,078	2,078	2,050	2,060	11,000	2,060
2018-05-01	2,047	2,075	2,040	2,069	10,400	2,069
2018-04-27	2,071	2,072	2,029	2,048	21,200	2,048
2018-04-26	2,086	2,086	2,062	2,074	12,900	2,074
2018-04-25	2,060	2,090	2,060	2,085	8,600	2,085
2018-04-24	2,084	2,085	2,057	2,075	12,200	2,075
2018-04-23	2,052	2,080	2,046	2,075	11,900	2,075
2018-04-20	2,057	2,064	2,041	2,062	7,500	2,062
2018-04-19	2,044	2,068	2,044	2,057	15,500	2,057
2018-04-18	2,011	2,044	2,008	2,033	13,500	2,033
2018-04-17	2,020	2,025	1,995	2,011	9,100	2,011
2018-04-16	2,024	2,035	2,000	2,034	11,500	2,034
2018-04-13	2,001	2,029	2,000	2,017	13,400	2,017
2018-04-12	2,034	2,034	1,990	2,001	15,200	2,001
2018-04-11	2,032	2,045	2,015	2,023	22,900	2,023
2018-04-10	2,000	2,030	1,981	2,021	17,900	2,021
2018-04-09	2,006	2,008	1,981	1,998	18,900	1,998
2018-04-06	2,031	2,035	2,004	2,006	13,600	2,006
2018-04-05	2,032	2,043	2,005	2,031	19,100	2,031
2018-04-04	2,016	2,044	2,012	2,029	22,600	2,029
2018-04-03	1,999	2,033	1,986	2,016	12,300	2,016
2018-03-30	2,039	2,039	2,011	2,024	14,200	2,024
2018-03-29	2,046	2,049	1,983	2,008	22,200	2,008
2018-03-28	2,018	2,034	2,005	2,027	20,100	2,027
2018-03-27	1,997	2,052	1,994	2,052	30,000	2,052
2018-03-26	1,963	1,979	1,936	1,969	31,600	1,969
2018-03-23	1,984	1,993	1,943	1,951	38,000	1,951
2018-03-22	2,020	2,034	1,995	2,030	22,300	2,030
2018-03-20	1,990	2,024	1,984	2,014	15,200	2,014
2018-03-19	2,015	2,023	1,978	1,988	30,700	1,988
2018-03-16	2,028	2,044	2,018	2,026	25,500	2,026
2018-03-15	2,029	2,039	1,997	2,026	23,300	2,026
2018-03-14	2,007	2,040	2,007	2,028	33,800	2,028
2018-03-13	2,027	2,031	2,009	2,031	20,500	2,031
2018-03-12	2,022	2,051	2,005	2,037	21,200	2,037
2018-03-09	2,008	2,035	1,988	1,993	39,400	1,993
2018-03-08	2,000	2,003	1,981	1,983	16,100	1,983
2018-03-07	2,000	2,020	1,982	1,996	21,500	1,996
2018-03-06	1,997	2,045	1,997	2,020	17,900	2,020
2018-03-05	2,020	2,027	1,981	1,990	27,200	1,990
2018-03-02	2,014	2,044	2,000	2,037	32,500	2,037
2018-03-01	2,091	2,092	2,053	2,058	23,200	2,058
2018-02-28	2,117	2,123	2,087	2,091	30,700	2,091
2018-02-27	2,129	2,131	2,118	2,125	13,700	2,125
2018-02-26	2,144	2,147	2,107	2,124	26,700	2,124
2018-02-23	2,111	2,136	2,111	2,125	16,900	2,125
2018-02-22	2,111	2,137	2,082	2,105	18,700	2,105
2018-02-21	2,123	2,138	2,103	2,126	30,200	2,126
2018-02-20	2,130	2,130	2,088	2,115	34,300	2,115
2018-02-19	2,083	2,136	2,083	2,135	25,500	2,135
2018-02-16	2,090	2,108	2,075	2,079	31,300	2,079
2018-02-15	2,048	2,078	2,031	2,060	19,400	2,060
2018-02-14	2,070	2,089	2,010	2,043	43,100	2,043
2018-02-13	2,152	2,165	2,071	2,075	57,600	2,075
2018-02-09	2,130	2,148	2,095	2,143	46,300	2,143
2018-02-08	2,214	2,237	2,188	2,214	47,800	2,214
2018-02-07	2,311	2,362	2,210	2,221	60,800	2,221
2018-02-06	2,340	2,372	2,246	2,287	69,400	2,287
2018-02-05	2,502	2,536	2,451	2,519	36,300	2,519
2018-02-02	2,582	2,582	2,534	2,550	17,800	2,550
2018-02-01	2,501	2,587	2,501	2,583	40,800	2,583
2018-01-31	2,521	2,548	2,493	2,495	28,200	2,495
2018-01-30	2,550	2,559	2,522	2,535	24,700	2,535
2018-01-29	2,537	2,589	2,520	2,558	27,900	2,558
2018-01-26	2,563	2,575	2,531	2,532	25,700	2,532
2018-01-25	2,624	2,624	2,552	2,555	43,700	2,555
2018-01-24	2,561	2,629	2,561	2,622	40,600	2,622
2018-01-23	2,620	2,620	2,554	2,576	50,300	2,576
2018-01-22	2,642	2,642	2,583	2,602	66,600	2,602
2018-01-19	2,540	2,620	2,533	2,620	135,900	2,620
2018-01-18	2,533	2,546	2,454	2,457	60,800	2,457
2018-01-17	2,475	2,530	2,461	2,518	60,700	2,518
2018-01-16	2,550	2,555	2,471	2,480	68,200	2,480
2018-01-15	2,621	2,650	2,536	2,555	116,500	2,555
2018-01-12	2,502	2,608	2,500	2,608	149,400	2,608
2018-01-11	2,445	2,496	2,420	2,484	106,400	2,484
2018-01-10	2,500	2,542	2,420	2,421	254,300	2,421
2018-01-09	2,317	2,321	2,293	2,306	15,900	2,306
2018-01-05	2,300	2,312	2,294	2,306	12,200	2,306
2018-01-04	2,289	2,301	2,281	2,300	10,400	2,300

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5602 (株)栗本鐵工所 の時系列データ [2018年度]

5602 (株)栗本鐵工所の時系列データ [2018年度]