1. HOME >
  2. 株価時系列 >
  3. 5602 >
  4. 2019年

5602 (株)栗本鐵工所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1802,1862,1532,17420,8002,174
2019-12-272,1972,2102,1802,18028,5002,180
2019-12-262,2032,2112,1772,19727,6002,197
2019-12-252,2352,2712,1942,20339,7002,203
2019-12-242,2102,2452,2032,23540,3002,235
2019-12-232,1652,2192,1542,20759,3002,207
2019-12-202,1542,1692,1332,15945,9002,159
2019-12-192,1482,1702,1352,15734,1002,157
2019-12-182,1312,1542,1282,14842,5002,148
2019-12-172,1122,1332,0852,13247,4002,132
2019-12-162,0632,1132,0622,11335,5002,113
2019-12-132,1282,1302,0622,06340,9002,063
2019-12-122,0932,1132,0802,09046,6002,090
2019-12-112,0592,1132,0592,09255,0002,092
2019-12-102,0302,0872,0272,07730,4002,077
2019-12-092,0512,0702,0252,05033,1002,050
2019-12-062,0002,0272,0002,02742,5002,027
2019-12-051,9832,0041,9832,00030,6002,000
2019-12-041,9601,9801,9531,98015,9001,980
2019-12-031,9761,9821,9461,97424,0001,974
2019-12-021,9591,9841,9591,98122,5001,981
2019-11-291,9741,9741,9481,95922,3001,959
2019-11-282,0052,0111,9741,97419,7001,974
2019-11-271,9642,0091,9581,99735,7001,997
2019-11-261,9221,9681,9221,96436,0001,964
2019-11-251,9231,9421,9081,92225,0001,922
2019-11-221,8901,9291,8901,91534,3001,915
2019-11-211,8841,8911,8421,89021,1001,890
2019-11-201,9131,9131,8721,87520,9001,875
2019-11-191,9171,9421,8991,91321,4001,913
2019-11-181,9101,9181,8721,91823,1001,918
2019-11-151,8531,9301,8531,89955,0001,899
2019-11-141,8901,8911,8401,85463,6001,854
2019-11-131,9631,9631,9071,90738,7001,907
2019-11-121,9661,9861,9511,97530,4001,975
2019-11-112,0002,0091,9661,97832,6001,978
2019-11-082,0002,0021,9801,99540,1001,995
2019-11-071,9531,9931,9281,99165,6001,991
2019-11-061,8811,9771,8811,977100,3001,977
2019-11-051,7651,8451,7491,84579,8001,845
2019-11-011,7471,7511,7381,74111,0001,741
2019-10-311,7521,7691,7251,76724,0001,767
2019-10-301,7351,7471,7221,74735,2001,747
2019-10-291,7281,7461,7171,72729,3001,727
2019-10-281,7101,7131,7081,71010,3001,710
2019-10-251,6991,7011,6801,70013,9001,700
2019-10-241,7061,7061,6841,70221,5001,702
2019-10-231,7061,7071,6931,70517,0001,705
2019-10-211,6801,7101,6801,71030,7001,710
2019-10-181,6561,6821,6411,68056,8001,680
2019-10-171,6381,6591,6301,65728,8001,657
2019-10-161,6201,6421,6141,64128,5001,641
2019-10-151,6071,6231,6001,60936,1001,609
2019-10-111,5641,5871,5441,58723,4001,587
2019-10-101,5641,5641,5361,54416,1001,544
2019-10-091,5341,5651,5271,56520,3001,565
2019-10-081,5211,5531,5211,53923,0001,539
2019-10-071,5011,5181,4901,51814,7001,518
2019-10-041,4681,4921,4571,48923,7001,489
2019-10-031,5001,5001,4461,45348,6001,453
2019-10-021,5111,5291,5061,50917,7001,509
2019-10-011,5011,5481,5011,53619,7001,536
2019-09-301,5011,5141,4901,50516,1001,505
2019-09-271,5601,5601,5001,51520,2001,515
2019-09-261,5581,5671,5231,55832,3001,558
2019-09-251,5281,5501,5231,54612,6001,546
2019-09-241,5251,5391,5091,53325,7001,533
2019-09-201,5251,5301,4981,52520,9001,525
2019-09-191,5031,5241,4931,52421,0001,524
2019-09-181,5001,5101,4781,49221,4001,492
2019-09-171,4851,5061,4731,50423,1001,504
2019-09-131,5001,5001,4801,49531,1001,495
2019-09-121,4811,4941,4641,49027,1001,490
2019-09-111,4551,4831,4541,48319,5001,483
2019-09-101,4331,4551,4331,45512,9001,455
2019-09-091,4101,4221,4001,42210,8001,422
2019-09-061,3851,4131,3801,40115,4001,401
2019-09-051,3911,3931,3691,38235,8001,382
2019-09-041,3711,3891,3561,37614,6001,376
2019-09-031,3621,3941,3601,37223,4001,372
2019-09-021,3411,3731,3351,3628,2001,362
2019-08-301,3311,3471,3301,34515,4001,345
2019-08-291,3191,3241,3131,3139,9001,313
2019-08-281,3191,3201,3091,3195,2001,319
2019-08-271,3381,3381,3111,31114,5001,311
2019-08-261,3161,3221,3021,31022,4001,310
2019-08-231,3451,3541,3411,3467,3001,346
2019-08-221,3481,3501,3321,33813,5001,338
2019-08-211,3511,3621,3331,34812,2001,348
2019-08-201,3651,3731,3551,3609,9001,360
2019-08-191,3531,3571,3471,3505,9001,350
2019-08-161,3321,3511,3271,34310,2001,343
2019-08-151,3151,3371,3151,33311,0001,333
2019-08-141,3401,3521,3291,35016,5001,350
2019-08-131,3361,3451,3001,31546,7001,315
2019-08-091,3681,3681,3561,35912,4001,359
2019-08-081,3611,3761,3511,35926,6001,359
2019-08-071,3581,3721,3451,36015,4001,360
2019-08-061,3321,3741,3251,35230,2001,352
2019-08-051,3901,4001,3531,37648,8001,376
2019-08-021,4281,4581,3881,40241,7001,402
2019-08-011,4541,4721,4531,45810,5001,458
2019-07-311,4811,5111,4781,47810,0001,478
2019-07-301,4651,5121,4651,50621,0001,506
2019-07-291,4551,4671,4511,46314,6001,463
2019-07-261,4961,4961,4641,47016,3001,470
2019-07-251,4801,5071,4661,50011,0001,500
2019-07-241,4951,4951,4731,4787,5001,478
2019-07-231,4871,5051,4801,49014,4001,490
2019-07-221,4891,4991,4781,4875,8001,487
2019-07-191,4651,4991,4651,49416,8001,494
2019-07-181,4801,4881,4481,45628,7001,456
2019-07-171,4971,4991,4771,49423,7001,494
2019-07-161,5141,5251,5041,50421,4001,504
2019-07-121,5271,5271,5081,52113,5001,521
2019-07-111,4991,5351,4981,53126,3001,531
2019-07-101,4831,5061,4741,49818,9001,498
2019-07-091,5041,5131,4781,49625,4001,496
2019-07-081,5501,5611,5041,50737,8001,507
2019-07-051,5681,5681,5321,54632,8001,546
2019-07-041,5671,5831,5641,57230,6001,572
2019-07-031,5311,5721,5261,55142,5001,551
2019-07-021,5131,5441,5071,53121,4001,531
2019-07-011,4761,5151,4721,51128,8001,511
2019-06-281,4781,4781,4521,45216,1001,452
2019-06-271,4371,4781,4371,47019,0001,470
2019-06-261,4621,4641,4261,42626,2001,426
2019-06-251,4151,4331,4111,43324,4001,433
2019-06-241,3721,4211,3561,42131,5001,421
2019-06-211,3421,4001,3331,357110,7001,357
2019-06-201,3511,3571,3251,33750,4001,337
2019-06-191,3251,3541,3161,35041,9001,350
2019-06-181,3321,3331,3061,31029,4001,310
2019-06-171,3351,3451,3181,32822,1001,328
2019-06-141,3391,3401,3291,33521,0001,335
2019-06-131,3651,3651,3251,33935,6001,339
2019-06-121,3721,3791,3611,36719,4001,367
2019-06-111,3661,3791,3561,36714,7001,367
2019-06-101,3511,3611,3351,35617,2001,356
2019-06-071,3201,3251,3041,32121,3001,321
2019-06-061,3471,3471,3221,32214,0001,322
2019-06-051,3291,3571,3291,34519,6001,345
2019-06-041,2951,3251,2951,32519,8001,325
2019-06-031,3171,3171,2901,29312,8001,293
2019-05-311,3361,3371,3171,31817,2001,318
2019-05-301,3411,3461,3311,3439,6001,343
2019-05-291,3561,3601,3431,34814,2001,348
2019-05-281,3921,3921,3561,3569,2001,356
2019-05-271,4011,4011,3741,3814,8001,381
2019-05-241,3851,3861,3741,38311,3001,383
2019-05-231,4041,4081,3841,3869,1001,386
2019-05-221,4171,4221,4011,4049,2001,404
2019-05-211,4011,4131,3871,40315,3001,403
2019-05-201,4301,4391,4011,40111,3001,401
2019-05-171,4221,4351,4081,43111,8001,431
2019-05-161,4161,4161,3971,4097,1001,409
2019-05-151,4371,4371,4001,41612,0001,416
2019-05-141,3871,4361,3801,43019,9001,430
2019-05-131,4301,4511,4201,42917,2001,429
2019-05-101,4361,4701,4311,43128,4001,431
2019-05-091,4621,4621,4301,43637,2001,436
2019-05-081,4901,5021,4581,46358,3001,463
2019-05-071,4651,4781,4531,46022,9001,460
2019-04-261,4521,4621,4401,4519,6001,451
2019-04-251,4431,4601,4321,45311,8001,453
2019-04-241,4671,4711,4421,4469,0001,446
2019-04-231,4631,4681,4531,4636,3001,463
2019-04-221,4641,4801,4621,4634,4001,463
2019-04-191,4611,4811,4611,47410,0001,474
2019-04-181,4751,4751,4551,46717,4001,467
2019-04-171,4751,4841,4701,48111,1001,481
2019-04-161,4821,4951,4671,47413,7001,474
2019-04-151,4781,5031,4781,50213,4001,502
2019-04-121,4801,4801,4561,46310,8001,463
2019-04-111,4791,4791,4461,47318,9001,473
2019-04-101,4891,4891,4751,48112,2001,481
2019-04-091,4961,5071,4851,5079,6001,507
2019-04-081,5301,5301,5001,5077,6001,507
2019-04-051,5091,5281,5091,5274,0001,527
2019-04-041,5231,5231,5011,50310,1001,503
2019-04-031,5051,5341,5041,52412,2001,524
2019-04-021,5171,5171,4981,5066,1001,506
2019-04-011,4851,5141,4821,50520,9001,505
2019-03-291,4851,4851,4521,4568,5001,456
2019-03-281,5001,5001,4671,47226,9001,472
2019-03-271,5251,5261,4941,51819,4001,518
2019-03-261,4801,5391,4771,53930,4001,539
2019-03-251,4791,4791,4521,46023,3001,460
2019-03-221,4921,4971,4661,49721,9001,497
2019-03-201,4891,5001,4701,48212,6001,482
2019-03-191,5091,5091,4761,48119,2001,481
2019-03-181,4701,5091,4601,50939,1001,509
2019-03-151,4981,5091,4511,45115,1001,451
2019-03-141,5181,5181,4861,49310,9001,493
2019-03-131,5181,5331,4951,49813,2001,498
2019-03-121,5011,5391,5011,52327,0001,523
2019-03-111,4781,5011,4781,49814,4001,498
2019-03-081,5131,5131,4651,47827,5001,478
2019-03-071,5221,5391,5131,51918,8001,519
2019-03-061,5771,5921,5441,54918,9001,549
2019-03-051,5781,5961,5641,58526,3001,585
2019-03-041,5481,5851,5471,57928,6001,579
2019-03-011,4991,5451,4951,53225,8001,532
2019-02-281,5261,5261,4911,49722,4001,497
2019-02-271,5351,5351,5101,52414,6001,524
2019-02-261,5481,5511,5181,52218,2001,522
2019-02-251,5181,5501,5181,54018,1001,540
2019-02-221,4961,5211,4881,51617,3001,516
2019-02-211,5091,5131,4911,49913,7001,499
2019-02-201,5201,5221,4891,50912,0001,509
2019-02-191,5051,5351,5021,51319,9001,513
2019-02-181,4881,5071,4881,5049,2001,504
2019-02-151,4611,4901,4611,47511,8001,475
2019-02-141,4811,5201,4811,48722,4001,487
2019-02-131,4791,5171,4741,48124,8001,481
2019-02-121,4441,5091,4311,49048,4001,490
2019-02-081,3981,4191,3751,37516,9001,375
2019-02-071,4501,4511,4041,42023,2001,420
2019-02-061,4661,4901,4521,45211,5001,452
2019-02-051,4241,4721,4221,46820,4001,468
2019-02-041,3901,4311,3901,42921,1001,429
2019-02-011,3801,3891,3661,37122,9001,371
2019-01-311,3791,4101,3791,39517,2001,395
2019-01-301,4131,4141,3731,37718,2001,377
2019-01-291,4021,4131,3901,40712,5001,407
2019-01-281,4211,4211,3901,3979,7001,397
2019-01-251,3951,4301,3951,40612,0001,406
2019-01-241,3921,3981,3831,3956,0001,395
2019-01-231,3871,4031,3851,3898,6001,389
2019-01-221,4111,4181,3921,40410,6001,404
2019-01-211,3831,4091,3831,40513,7001,405
2019-01-181,3661,3891,3661,3759,6001,375
2019-01-171,3621,3861,3461,36614,9001,366
2019-01-161,3941,3991,3591,36118,4001,361
2019-01-151,3701,4041,3671,39022,2001,390
2019-01-111,3601,3801,3601,37213,1001,372
2019-01-101,3701,3721,3421,35928,9001,359
2019-01-091,3961,3961,3711,37824,7001,378
2019-01-081,4001,4181,3881,39321,0001,393
2019-01-071,4011,4301,4011,41020,8001,410
2019-01-041,3561,3771,3171,37128,3001,371

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