5602 (株)栗本鐵工所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,601	1,610	1,580	1,606	79,500	1,606
2020-12-29	1,604	1,626	1,594	1,605	85,800	1,605
2020-12-28	1,613	1,613	1,592	1,610	72,000	1,610
2020-12-25	1,630	1,637	1,613	1,617	38,200	1,617
2020-12-24	1,620	1,639	1,612	1,630	53,800	1,630
2020-12-23	1,645	1,645	1,607	1,620	25,600	1,620
2020-12-22	1,684	1,685	1,620	1,640	94,600	1,640
2020-12-21	1,725	1,726	1,685	1,694	43,200	1,694
2020-12-18	1,702	1,737	1,702	1,734	67,500	1,734
2020-12-17	1,704	1,707	1,692	1,703	27,900	1,703
2020-12-16	1,703	1,712	1,682	1,704	38,800	1,704
2020-12-15	1,700	1,713	1,697	1,703	36,000	1,703
2020-12-14	1,713	1,726	1,696	1,701	38,000	1,701
2020-12-11	1,710	1,715	1,691	1,700	37,300	1,700
2020-12-10	1,670	1,724	1,670	1,710	39,800	1,710
2020-12-09	1,641	1,677	1,640	1,674	50,800	1,674
2020-12-08	1,631	1,639	1,620	1,637	56,300	1,637
2020-12-07	1,714	1,715	1,626	1,631	111,300	1,631
2020-12-04	1,700	1,720	1,684	1,693	53,200	1,693
2020-12-03	1,715	1,720	1,695	1,710	48,400	1,710
2020-12-02	1,741	1,756	1,702	1,708	74,900	1,708
2020-12-01	1,712	1,723	1,704	1,713	50,800	1,713
2020-11-30	1,746	1,750	1,703	1,711	29,300	1,711
2020-11-27	1,749	1,771	1,730	1,741	49,500	1,741
2020-11-26	1,726	1,742	1,720	1,740	25,300	1,740
2020-11-25	1,743	1,748	1,714	1,715	31,000	1,715
2020-11-24	1,750	1,750	1,718	1,718	30,200	1,718
2020-11-20	1,710	1,719	1,688	1,704	49,500	1,704
2020-11-19	1,746	1,746	1,705	1,708	29,700	1,708
2020-11-18	1,763	1,767	1,743	1,750	29,300	1,750
2020-11-17	1,812	1,813	1,757	1,763	32,400	1,763
2020-11-16	1,798	1,816	1,772	1,794	37,100	1,794
2020-11-13	1,805	1,812	1,791	1,791	23,000	1,791
2020-11-12	1,837	1,837	1,802	1,818	16,200	1,818
2020-11-11	1,855	1,858	1,813	1,828	25,700	1,828
2020-11-10	1,883	1,883	1,813	1,829	27,700	1,829
2020-11-09	1,870	1,872	1,830	1,849	22,700	1,849
2020-11-06	1,919	1,920	1,874	1,889	29,400	1,889
2020-11-05	1,878	1,939	1,834	1,896	44,200	1,896
2020-11-04	1,976	1,976	1,872	1,872	41,200	1,872
2020-11-02	1,853	1,939	1,853	1,939	35,500	1,939
2020-10-30	1,910	1,912	1,839	1,839	22,200	1,839
2020-10-29	1,877	1,921	1,872	1,909	12,200	1,909
2020-10-28	1,932	1,932	1,878	1,905	11,100	1,905
2020-10-27	1,884	1,932	1,860	1,932	15,600	1,932
2020-10-26	1,906	1,906	1,865	1,876	10,000	1,876
2020-10-23	1,861	1,873	1,852	1,866	7,200	1,866
2020-10-22	1,894	1,894	1,851	1,861	9,100	1,861
2020-10-21	1,876	1,902	1,869	1,889	9,000	1,889
2020-10-20	1,894	1,896	1,851	1,851	9,600	1,851
2020-10-19	1,857	1,899	1,857	1,899	11,900	1,899
2020-10-16	1,858	1,864	1,841	1,857	8,400	1,857
2020-10-15	1,871	1,871	1,845	1,857	12,200	1,857
2020-10-14	1,882	1,882	1,853	1,863	7,300	1,863
2020-10-13	1,870	1,886	1,846	1,882	14,800	1,882
2020-10-12	1,830	1,860	1,822	1,852	31,400	1,852
2020-10-09	1,900	1,900	1,849	1,865	20,700	1,865
2020-10-08	1,886	1,912	1,869	1,909	22,600	1,909
2020-10-07	1,852	1,862	1,835	1,859	27,600	1,859
2020-10-06	1,869	1,890	1,852	1,881	25,300	1,881
2020-10-05	1,871	1,894	1,840	1,862	26,500	1,862
2020-10-02	1,918	1,934	1,842	1,871	46,500	1,871
2020-09-30	1,986	1,995	1,893	1,903	21,600	1,903
2020-09-29	2,016	2,024	1,965	1,986	40,700	1,986
2020-09-28	1,999	2,025	1,962	2,007	36,600	2,007
2020-09-25	1,986	2,041	1,947	1,966	66,700	1,966
2020-09-24	2,024	2,041	1,981	1,986	24,900	1,986
2020-09-23	2,009	2,046	2,001	2,015	22,700	2,015
2020-09-18	2,021	2,048	2,016	2,034	26,400	2,034
2020-09-17	1,986	2,029	1,969	2,029	21,400	2,029
2020-09-16	2,016	2,019	1,963	1,970	24,000	1,970
2020-09-15	2,030	2,030	1,950	1,999	43,200	1,999
2020-09-14	1,991	2,066	1,988	2,030	42,600	2,030
2020-09-11	1,996	1,996	1,939	1,966	25,900	1,966
2020-09-10	1,949	1,972	1,934	1,962	17,200	1,962
2020-09-09	1,902	1,949	1,900	1,938	27,900	1,938
2020-09-08	1,884	1,923	1,858	1,923	26,900	1,923
2020-09-07	1,802	1,854	1,802	1,844	14,900	1,844
2020-09-04	1,801	1,832	1,798	1,822	10,600	1,822
2020-09-03	1,858	1,858	1,808	1,817	20,700	1,817
2020-09-02	1,866	1,866	1,803	1,840	10,300	1,840
2020-09-01	1,884	1,884	1,814	1,841	17,200	1,841
2020-08-31	1,860	1,898	1,860	1,870	10,200	1,870
2020-08-28	1,888	1,919	1,858	1,858	17,300	1,858
2020-08-27	1,891	1,912	1,843	1,912	9,500	1,912
2020-08-26	1,892	1,892	1,841	1,875	8,800	1,875
2020-08-25	1,851	1,860	1,843	1,860	12,400	1,860
2020-08-24	1,835	1,864	1,831	1,845	9,900	1,845
2020-08-21	1,824	1,851	1,814	1,836	10,000	1,836
2020-08-20	1,836	1,847	1,814	1,814	14,500	1,814
2020-08-19	1,870	1,875	1,843	1,849	9,100	1,849
2020-08-18	1,888	1,909	1,861	1,870	13,900	1,870
2020-08-17	1,871	1,912	1,871	1,895	13,600	1,895
2020-08-14	1,918	1,918	1,878	1,878	13,900	1,878
2020-08-13	1,921	1,927	1,882	1,892	20,800	1,892
2020-08-12	1,873	1,929	1,828	1,920	36,500	1,920
2020-08-11	1,809	1,885	1,794	1,880	31,700	1,880
2020-08-07	1,760	1,815	1,754	1,801	54,500	1,801
2020-08-06	1,665	1,684	1,654	1,670	11,200	1,670
2020-08-05	1,648	1,682	1,644	1,678	17,200	1,678
2020-08-04	1,625	1,640	1,596	1,640	15,000	1,640
2020-08-03	1,626	1,637	1,595	1,607	13,100	1,607
2020-07-31	1,673	1,682	1,594	1,599	13,500	1,599
2020-07-30	1,625	1,700	1,618	1,685	26,300	1,685
2020-07-29	1,626	1,644	1,616	1,621	7,700	1,621
2020-07-28	1,662	1,677	1,632	1,641	12,600	1,641
2020-07-27	1,615	1,646	1,606	1,646	13,300	1,646
2020-07-22	1,648	1,648	1,610	1,610	10,100	1,610
2020-07-21	1,628	1,648	1,618	1,640	13,400	1,640
2020-07-20	1,643	1,644	1,618	1,626	10,100	1,626
2020-07-17	1,647	1,647	1,610	1,643	13,000	1,643
2020-07-16	1,661	1,662	1,623	1,625	12,100	1,625
2020-07-15	1,665	1,688	1,583	1,648	33,500	1,648
2020-07-14	1,658	1,659	1,643	1,643	15,900	1,643
2020-07-13	1,607	1,660	1,607	1,657	13,800	1,657
2020-07-10	1,609	1,622	1,584	1,584	17,400	1,584
2020-07-09	1,640	1,640	1,608	1,608	14,800	1,608
2020-07-08	1,649	1,670	1,634	1,636	17,400	1,636
2020-07-07	1,690	1,690	1,638	1,649	15,000	1,649
2020-07-06	1,689	1,699	1,676	1,690	18,900	1,690
2020-07-03	1,678	1,696	1,648	1,679	15,700	1,679
2020-07-02	1,709	1,728	1,662	1,680	22,100	1,680
2020-07-01	1,763	1,763	1,686	1,696	15,800	1,696
2020-06-30	1,788	1,788	1,734	1,734	15,900	1,734
2020-06-29	1,747	1,781	1,731	1,781	28,900	1,781
2020-06-26	1,719	1,747	1,715	1,746	16,400	1,746
2020-06-25	1,727	1,738	1,698	1,706	14,600	1,706
2020-06-24	1,785	1,785	1,740	1,745	14,300	1,745
2020-06-23	1,788	1,793	1,764	1,785	13,600	1,785
2020-06-22	1,786	1,792	1,751	1,772	11,700	1,772
2020-06-19	1,817	1,818	1,761	1,783	21,900	1,783
2020-06-18	1,829	1,829	1,799	1,816	8,300	1,816
2020-06-17	1,836	1,836	1,805	1,829	12,100	1,829
2020-06-16	1,775	1,845	1,743	1,845	25,700	1,845
2020-06-15	1,773	1,775	1,735	1,736	12,600	1,736
2020-06-12	1,749	1,772	1,726	1,757	20,700	1,757
2020-06-11	1,831	1,842	1,776	1,776	16,700	1,776
2020-06-10	1,856	1,856	1,841	1,847	9,100	1,847
2020-06-09	1,868	1,868	1,830	1,851	16,400	1,851
2020-06-08	1,840	1,870	1,840	1,861	21,000	1,861
2020-06-05	1,850	1,864	1,833	1,833	15,400	1,833
2020-06-04	1,864	1,864	1,820	1,834	13,100	1,834
2020-06-03	1,850	1,861	1,830	1,857	17,600	1,857
2020-06-02	1,849	1,864	1,828	1,840	22,400	1,840
2020-06-01	1,855	1,855	1,817	1,842	10,300	1,842
2020-05-29	1,873	1,917	1,859	1,869	20,300	1,869
2020-05-28	1,853	1,877	1,831	1,860	27,000	1,860
2020-05-27	1,800	1,833	1,782	1,830	23,000	1,830
2020-05-26	1,800	1,803	1,769	1,800	19,600	1,800
2020-05-25	1,770	1,796	1,769	1,774	10,200	1,774
2020-05-22	1,777	1,794	1,766	1,769	9,300	1,769
2020-05-21	1,800	1,810	1,767	1,767	20,400	1,767
2020-05-20	1,812	1,830	1,788	1,789	19,000	1,789
2020-05-19	1,820	1,841	1,801	1,806	17,600	1,806
2020-05-18	1,802	1,802	1,776	1,784	14,600	1,784
2020-05-15	1,827	1,845	1,782	1,802	42,000	1,802
2020-05-14	1,760	1,823	1,734	1,808	48,400	1,808
2020-05-13	1,771	1,783	1,747	1,768	12,400	1,768
2020-05-12	1,831	1,831	1,781	1,786	17,100	1,786
2020-05-11	1,790	1,850	1,790	1,850	22,200	1,850
2020-05-08	1,805	1,818	1,774	1,791	24,700	1,791
2020-05-07	1,801	1,825	1,779	1,798	29,500	1,798
2020-05-01	1,801	1,801	1,758	1,779	12,800	1,779
2020-04-30	1,844	1,844	1,801	1,801	25,500	1,801
2020-04-28	1,845	1,847	1,804	1,804	20,000	1,804
2020-04-27	1,815	1,845	1,806	1,845	31,500	1,845
2020-04-24	1,766	1,821	1,736	1,821	62,400	1,821
2020-04-23	1,648	1,793	1,648	1,793	47,900	1,793
2020-04-22	1,680	1,691	1,644	1,654	30,800	1,654
2020-04-21	1,662	1,702	1,639	1,694	39,700	1,694
2020-04-20	1,727	1,767	1,676	1,679	31,400	1,679
2020-04-17	1,789	1,824	1,754	1,759	25,400	1,759
2020-04-16	1,757	1,832	1,757	1,784	19,500	1,784
2020-04-15	1,805	1,812	1,765	1,786	30,500	1,786
2020-04-14	1,822	1,849	1,778	1,812	35,600	1,812
2020-04-13	1,851	1,853	1,796	1,822	35,600	1,822
2020-04-10	1,867	1,890	1,830	1,888	16,100	1,888
2020-04-09	1,867	1,867	1,815	1,854	23,400	1,854
2020-04-08	1,855	1,905	1,798	1,878	37,700	1,878
2020-04-07	1,862	1,893	1,792	1,855	26,800	1,855
2020-04-06	1,750	1,822	1,723	1,822	23,300	1,822
2020-04-03	1,729	1,831	1,721	1,788	24,900	1,788
2020-04-02	1,770	1,807	1,689	1,737	29,000	1,737
2020-04-01	1,895	1,896	1,768	1,786	22,800	1,786
2020-03-31	1,959	1,959	1,864	1,895	24,600	1,895
2020-03-30	1,967	1,998	1,859	1,945	32,300	1,945
2020-03-27	1,948	2,010	1,911	2,010	41,000	2,010
2020-03-26	1,853	1,881	1,783	1,881	29,600	1,881
2020-03-25	1,825	1,871	1,804	1,853	40,900	1,853
2020-03-24	1,777	1,823	1,710	1,769	36,600	1,769
2020-03-23	1,810	1,810	1,660	1,714	55,000	1,714
2020-03-19	1,777	1,902	1,774	1,850	63,400	1,850
2020-03-18	1,733	1,850	1,727	1,777	85,700	1,777
2020-03-17	1,493	1,696	1,444	1,685	71,400	1,685
2020-03-16	1,530	1,566	1,492	1,496	54,300	1,496
2020-03-13	1,444	1,506	1,411	1,469	54,200	1,469
2020-03-12	1,587	1,593	1,514	1,528	48,700	1,528
2020-03-11	1,663	1,692	1,605	1,607	46,200	1,607
2020-03-10	1,612	1,707	1,556	1,657	44,000	1,657
2020-03-09	1,680	1,687	1,620	1,652	43,500	1,652
2020-03-06	1,789	1,794	1,725	1,731	37,100	1,731
2020-03-05	1,841	1,851	1,821	1,829	36,400	1,829
2020-03-04	1,799	1,854	1,792	1,803	35,800	1,803
2020-03-03	1,933	1,937	1,822	1,823	47,800	1,823
2020-03-02	1,822	1,971	1,821	1,933	58,200	1,933
2020-02-28	1,856	1,890	1,813	1,821	40,500	1,821
2020-02-27	1,985	1,985	1,921	1,930	51,700	1,930
2020-02-26	1,977	1,993	1,933	1,991	33,300	1,991
2020-02-25	2,000	2,035	1,984	2,008	51,600	2,008
2020-02-21	2,097	2,112	2,090	2,099	27,100	2,099
2020-02-20	2,147	2,147	2,110	2,111	12,500	2,111
2020-02-19	2,101	2,147	2,096	2,121	17,600	2,121
2020-02-18	2,165	2,167	2,077	2,101	37,700	2,101
2020-02-17	2,188	2,189	2,139	2,164	19,700	2,164
2020-02-14	2,189	2,206	2,181	2,198	17,000	2,198
2020-02-13	2,183	2,234	2,169	2,220	32,100	2,220
2020-02-12	2,227	2,227	2,169	2,180	24,600	2,180
2020-02-10	2,292	2,292	2,206	2,206	51,500	2,206
2020-02-07	2,193	2,200	2,169	2,192	22,100	2,192
2020-02-06	2,193	2,222	2,193	2,193	33,500	2,193
2020-02-05	2,153	2,184	2,153	2,169	18,700	2,169
2020-02-04	2,112	2,145	2,111	2,143	21,500	2,143
2020-02-03	2,070	2,119	2,063	2,102	23,700	2,102
2020-01-31	2,080	2,133	2,079	2,118	24,200	2,118
2020-01-30	2,101	2,101	2,059	2,077	30,300	2,077
2020-01-29	2,096	2,119	2,052	2,101	29,200	2,101
2020-01-28	2,103	2,113	2,071	2,110	34,100	2,110
2020-01-27	2,152	2,152	2,115	2,115	32,300	2,115
2020-01-24	2,167	2,176	2,137	2,164	34,200	2,164
2020-01-23	2,161	2,173	2,136	2,141	13,800	2,141
2020-01-22	2,145	2,181	2,127	2,162	23,500	2,162
2020-01-21	2,141	2,164	2,133	2,145	22,400	2,145
2020-01-20	2,085	2,146	2,085	2,135	34,300	2,135
2020-01-17	2,054	2,066	2,026	2,059	31,300	2,059
2020-01-16	2,095	2,095	2,052	2,054	30,800	2,054
2020-01-15	2,107	2,114	2,086	2,109	33,100	2,109
2020-01-14	2,140	2,149	2,102	2,107	24,100	2,107
2020-01-10	2,156	2,169	2,125	2,138	23,700	2,138
2020-01-09	2,148	2,171	2,148	2,156	21,600	2,156
2020-01-08	2,152	2,152	2,111	2,122	47,400	2,122
2020-01-07	2,185	2,194	2,172	2,180	33,600	2,180
2020-01-06	2,126	2,197	2,122	2,185	43,400	2,185

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 [2020年度]

5602 (株)栗本鐵工所の時系列データ [2020年度]