5602 (株)栗本鐵工所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,065	3,115	3,055	3,070	22,700	3,070
2023-12-28	3,035	3,080	3,035	3,065	7,900	3,065
2023-12-27	3,065	3,080	3,035	3,065	12,800	3,065
2023-12-26	3,045	3,070	3,030	3,060	15,600	3,060
2023-12-25	3,030	3,050	3,020	3,020	7,600	3,020
2023-12-22	3,010	3,070	3,010	3,050	10,600	3,050
2023-12-21	3,025	3,035	3,005	3,025	14,800	3,025
2023-12-20	3,070	3,115	3,065	3,075	13,700	3,075
2023-12-19	3,035	3,060	3,015	3,060	9,000	3,060
2023-12-18	3,015	3,045	2,986	3,045	11,900	3,045
2023-12-15	3,030	3,075	3,030	3,055	16,900	3,055
2023-12-14	3,080	3,100	3,010	3,035	16,300	3,035
2023-12-13	3,095	3,120	3,055	3,080	17,800	3,080
2023-12-12	3,130	3,130	3,085	3,115	14,100	3,115
2023-12-11	3,070	3,130	3,055	3,130	22,100	3,130
2023-12-08	3,175	3,185	3,070	3,080	26,500	3,080
2023-12-07	3,255	3,270	3,210	3,215	15,600	3,215
2023-12-06	3,200	3,295	3,185	3,265	36,500	3,265
2023-12-05	3,285	3,310	3,185	3,185	25,500	3,185
2023-12-04	3,395	3,395	3,275	3,285	24,700	3,285
2023-12-01	3,380	3,410	3,325	3,345	30,800	3,345
2023-11-30	3,315	3,375	3,310	3,340	42,000	3,340
2023-11-29	3,275	3,330	3,250	3,320	26,100	3,320
2023-11-28	3,235	3,350	3,220	3,310	53,300	3,310
2023-11-27	3,280	3,280	3,210	3,215	22,400	3,215
2023-11-24	3,215	3,260	3,205	3,240	21,500	3,240
2023-11-22	3,125	3,210	3,120	3,195	25,300	3,195
2023-11-21	3,195	3,205	3,085	3,125	23,400	3,125
2023-11-20	3,180	3,225	3,165	3,195	26,900	3,195
2023-11-17	3,150	3,185	3,110	3,185	27,900	3,185
2023-11-16	3,040	3,170	3,040	3,160	35,700	3,160
2023-11-15	3,070	3,075	3,010	3,055	11,400	3,055
2023-11-14	3,080	3,080	3,010	3,030	15,000	3,030
2023-11-13	3,055	3,100	3,050	3,065	18,800	3,065
2023-11-10	3,070	3,120	3,050	3,120	20,000	3,120
2023-11-09	3,005	3,075	3,005	3,075	25,100	3,075
2023-11-08	3,205	3,205	3,000	3,005	61,000	3,005
2023-11-07	3,300	3,310	3,210	3,230	61,400	3,230
2023-11-06	3,075	3,340	3,075	3,330	167,600	3,330
2023-11-02	3,070	3,100	3,020	3,035	89,000	3,035
2023-11-01	3,035	3,105	3,030	3,080	55,700	3,080
2023-10-31	3,100	3,100	2,928	3,070	98,000	3,070
2023-10-30	3,015	3,175	3,015	3,115	247,300	3,115
2023-10-27	2,842	2,852	2,790	2,848	42,800	2,848
2023-10-26	2,818	2,833	2,795	2,807	17,100	2,807
2023-10-25	2,808	2,843	2,799	2,818	29,700	2,818
2023-10-24	2,823	2,823	2,726	2,800	24,700	2,800
2023-10-23	2,790	2,832	2,790	2,802	33,400	2,802
2023-10-20	2,799	2,825	2,777	2,816	21,000	2,816
2023-10-19	2,766	2,801	2,766	2,793	23,900	2,793
2023-10-18	2,790	2,849	2,790	2,814	28,900	2,814
2023-10-17	2,738	2,772	2,728	2,767	23,000	2,767
2023-10-16	2,701	2,740	2,701	2,729	24,100	2,729
2023-10-13	2,766	2,766	2,722	2,729	20,700	2,729
2023-10-12	2,793	2,793	2,741	2,775	20,900	2,775
2023-10-11	2,809	2,814	2,767	2,773	22,500	2,773
2023-10-10	2,796	2,824	2,788	2,795	23,900	2,795
2023-10-06	2,721	2,789	2,705	2,777	25,700	2,777
2023-10-05	2,642	2,733	2,642	2,733	27,900	2,733
2023-10-04	2,649	2,687	2,627	2,639	50,100	2,639
2023-10-03	2,709	2,734	2,680	2,699	39,800	2,699
2023-10-02	2,708	2,785	2,708	2,720	38,100	2,720
2023-09-29	2,848	2,848	2,741	2,758	47,000	2,758
2023-09-28	2,872	2,889	2,840	2,848	75,700	2,848
2023-09-27	2,772	2,875	2,762	2,872	61,700	2,872
2023-09-26	2,800	2,803	2,767	2,792	23,600	2,792
2023-09-25	2,784	2,803	2,749	2,799	23,700	2,799
2023-09-22	2,761	2,794	2,723	2,777	39,900	2,777
2023-09-21	2,770	2,819	2,770	2,786	33,000	2,786
2023-09-20	2,816	2,848	2,779	2,787	42,000	2,787
2023-09-19	2,799	2,849	2,795	2,849	39,000	2,849
2023-09-15	2,800	2,825	2,774	2,793	50,700	2,793
2023-09-14	2,733	2,779	2,711	2,770	48,600	2,770
2023-09-13	2,805	2,805	2,726	2,726	72,500	2,726
2023-09-12	2,850	2,859	2,808	2,827	30,400	2,827
2023-09-11	2,826	2,836	2,802	2,818	23,400	2,818
2023-09-08	2,867	2,870	2,825	2,833	43,700	2,833
2023-09-07	2,881	2,899	2,858	2,862	27,200	2,862
2023-09-06	2,960	2,981	2,887	2,890	55,000	2,890
2023-09-05	2,930	2,982	2,912	2,980	76,300	2,980
2023-09-04	2,919	2,955	2,900	2,925	80,500	2,925
2023-09-01	2,851	2,870	2,833	2,841	36,500	2,841
2023-08-31	2,884	2,911	2,836	2,844	46,800	2,844
2023-08-30	2,985	2,985	2,850	2,860	61,900	2,860
2023-08-29	3,020	3,020	2,951	2,985	80,000	2,985
2023-08-28	2,950	3,035	2,950	3,020	87,100	3,020
2023-08-25	2,908	2,955	2,908	2,935	38,900	2,935
2023-08-24	2,880	2,955	2,880	2,941	44,100	2,941
2023-08-23	2,836	2,912	2,836	2,912	41,600	2,912
2023-08-22	2,821	2,871	2,799	2,836	54,000	2,836
2023-08-21	2,789	2,844	2,759	2,821	54,800	2,821
2023-08-18	2,883	2,923	2,776	2,789	69,000	2,789
2023-08-17	2,876	2,933	2,870	2,929	67,500	2,929
2023-08-16	2,857	2,894	2,827	2,870	70,400	2,870
2023-08-15	2,809	2,927	2,800	2,899	76,600	2,899
2023-08-14	2,823	2,864	2,801	2,806	48,500	2,806
2023-08-10	2,740	2,826	2,710	2,826	80,300	2,826
2023-08-09	2,891	2,895	2,736	2,739	164,100	2,739
2023-08-08	2,840	2,934	2,818	2,894	279,200	2,894
2023-08-07	2,717	2,840	2,697	2,835	406,200	2,835
2023-08-04	2,453	2,539	2,449	2,518	70,400	2,518
2023-08-03	2,443	2,466	2,410	2,459	74,300	2,459
2023-08-02	2,450	2,490	2,439	2,457	44,500	2,457
2023-08-01	2,452	2,479	2,422	2,465	47,900	2,465
2023-07-31	2,433	2,454	2,420	2,447	37,100	2,447
2023-07-28	2,438	2,438	2,389	2,423	43,100	2,423
2023-07-27	2,447	2,465	2,430	2,463	24,900	2,463
2023-07-26	2,480	2,480	2,440	2,448	26,400	2,448
2023-07-25	2,460	2,479	2,451	2,476	38,400	2,476
2023-07-24	2,395	2,454	2,381	2,449	62,900	2,449
2023-07-21	2,375	2,387	2,363	2,383	21,500	2,383
2023-07-20	2,383	2,390	2,373	2,375	22,700	2,375
2023-07-19	2,378	2,383	2,346	2,367	33,500	2,367
2023-07-18	2,315	2,370	2,315	2,370	57,400	2,370
2023-07-14	2,338	2,338	2,303	2,318	18,800	2,318
2023-07-13	2,306	2,328	2,302	2,316	17,200	2,316
2023-07-12	2,326	2,337	2,309	2,310	23,800	2,310
2023-07-11	2,312	2,322	2,300	2,312	23,600	2,312
2023-07-10	2,320	2,347	2,300	2,301	48,400	2,301
2023-07-07	2,246	2,296	2,229	2,286	49,100	2,286
2023-07-06	2,250	2,263	2,244	2,256	18,200	2,256
2023-07-05	2,230	2,259	2,214	2,254	30,100	2,254
2023-07-04	2,250	2,270	2,243	2,250	32,500	2,250
2023-07-03	2,245	2,270	2,231	2,248	33,400	2,248
2023-06-30	2,250	2,253	2,229	2,229	35,100	2,229
2023-06-29	2,195	2,256	2,195	2,241	65,300	2,241
2023-06-28	2,166	2,210	2,156	2,203	73,400	2,203
2023-06-27	2,127	2,170	2,126	2,149	49,400	2,149
2023-06-26	2,084	2,146	2,070	2,116	59,400	2,116
2023-06-23	2,055	2,083	2,049	2,068	41,000	2,068
2023-06-22	2,063	2,070	2,046	2,054	41,800	2,054
2023-06-21	2,057	2,062	2,048	2,050	18,500	2,050
2023-06-20	2,039	2,057	2,039	2,057	21,300	2,057
2023-06-19	2,026	2,054	2,026	2,050	26,700	2,050
2023-06-16	2,023	2,037	2,017	2,031	39,400	2,031
2023-06-15	2,025	2,034	2,015	2,023	19,800	2,023
2023-06-14	2,020	2,035	2,020	2,022	30,700	2,022
2023-06-13	2,039	2,039	2,018	2,022	26,500	2,022
2023-06-12	2,017	2,033	2,017	2,025	31,500	2,025
2023-06-09	2,008	2,017	2,004	2,013	31,500	2,013
2023-06-08	1,995	2,016	1,995	1,998	32,600	1,998
2023-06-07	1,987	2,005	1,982	1,984	28,300	1,984
2023-06-06	1,970	1,995	1,956	1,990	32,100	1,990
2023-06-05	1,974	2,000	1,971	1,973	27,500	1,973
2023-06-02	1,941	1,960	1,941	1,951	23,800	1,951
2023-06-01	1,947	1,969	1,947	1,950	18,300	1,950
2023-05-31	1,995	1,996	1,945	1,947	48,500	1,947
2023-05-30	1,999	2,007	1,999	2,000	26,900	2,000
2023-05-29	2,017	2,017	2,000	2,002	22,600	2,002
2023-05-26	2,007	2,008	1,997	1,999	27,300	1,999
2023-05-25	1,999	2,016	1,992	2,012	23,300	2,012
2023-05-24	1,993	2,014	1,993	2,001	7,600	2,001
2023-05-23	2,007	2,012	1,994	2,004	27,000	2,004
2023-05-22	1,995	2,008	1,994	2,007	15,000	2,007
2023-05-19	1,992	2,011	1,990	2,004	27,900	2,004
2023-05-18	2,010	2,011	1,984	1,992	25,200	1,992
2023-05-17	1,993	2,004	1,979	2,003	22,200	2,003
2023-05-16	2,016	2,016	1,982	1,993	21,800	1,993
2023-05-15	2,050	2,056	1,985	2,014	44,400	2,014
2023-05-12	2,082	2,100	2,050	2,058	42,300	2,058
2023-05-11	2,081	2,104	2,074	2,082	18,500	2,082
2023-05-10	2,120	2,141	2,078	2,084	22,500	2,084
2023-05-09	2,091	2,114	2,081	2,114	20,600	2,114
2023-05-08	2,050	2,102	2,048	2,089	38,700	2,089
2023-05-02	2,011	2,049	2,010	2,048	22,100	2,048
2023-05-01	2,016	2,037	2,016	2,031	19,700	2,031
2023-04-28	2,001	2,011	1,994	2,011	16,300	2,011
2023-04-27	1,981	1,996	1,981	1,996	16,200	1,996
2023-04-26	1,985	1,997	1,977	1,987	20,100	1,987
2023-04-25	1,999	2,010	1,982	1,985	23,100	1,985
2023-04-24	2,010	2,010	1,989	1,999	15,300	1,999
2023-04-21	2,035	2,035	2,008	2,010	10,900	2,010
2023-04-20	2,002	2,028	1,999	2,025	11,500	2,025
2023-04-19	2,021	2,021	2,002	2,011	11,900	2,011
2023-04-18	2,001	2,029	1,997	2,020	15,000	2,020
2023-04-17	2,005	2,009	1,995	2,001	14,500	2,001
2023-04-14	2,010	2,017	1,983	2,005	28,600	2,005
2023-04-13	1,996	2,004	1,987	1,993	12,600	1,993
2023-04-12	2,023	2,023	2,009	2,013	10,500	2,013
2023-04-11	1,991	2,011	1,988	2,011	18,000	2,011
2023-04-10	2,015	2,026	1,992	1,994	14,300	1,994
2023-04-07	2,001	2,013	1,994	2,002	10,400	2,002
2023-04-06	2,000	2,008	1,986	1,999	25,100	1,999
2023-04-05	2,058	2,058	2,015	2,017	32,600	2,017
2023-04-04	2,076	2,100	2,061	2,091	34,500	2,091
2023-04-03	2,083	2,083	2,044	2,077	23,000	2,077
2023-03-31	2,015	2,041	2,015	2,033	25,000	2,033
2023-03-30	2,000	2,076	1,995	2,020	45,000	2,020
2023-03-29	1,998	2,005	1,990	1,998	27,700	1,998
2023-03-28	2,005	2,006	1,980	1,984	19,800	1,984
2023-03-27	1,986	2,010	1,974	1,983	23,000	1,983
2023-03-24	1,983	1,983	1,947	1,973	16,600	1,973
2023-03-23	1,934	1,983	1,928	1,983	20,200	1,983
2023-03-22	1,984	1,990	1,952	1,954	29,700	1,954
2023-03-20	1,950	1,974	1,948	1,954	42,100	1,954
2023-03-17	2,006	2,018	1,972	1,972	88,900	1,972
2023-03-16	2,013	2,025	1,980	2,006	37,400	2,006
2023-03-15	2,058	2,084	2,037	2,082	28,000	2,082
2023-03-14	2,050	2,055	1,988	2,018	48,800	2,018
2023-03-13	2,102	2,133	2,083	2,099	43,100	2,099
2023-03-10	2,160	2,171	2,122	2,132	44,000	2,132
2023-03-09	2,181	2,210	2,172	2,190	59,300	2,190
2023-03-08	2,122	2,188	2,122	2,184	47,000	2,184
2023-03-07	2,092	2,120	2,087	2,116	33,800	2,116
2023-03-06	2,136	2,136	2,077	2,105	36,400	2,105
2023-03-03	2,087	2,122	2,085	2,115	34,300	2,115
2023-03-02	2,100	2,100	2,075	2,089	24,000	2,089
2023-03-01	2,039	2,097	2,039	2,096	34,500	2,096
2023-02-28	2,124	2,125	2,050	2,055	63,400	2,055
2023-02-27	2,063	2,130	2,062	2,130	43,800	2,130
2023-02-24	2,049	2,061	2,040	2,060	25,500	2,060
2023-02-22	2,057	2,065	2,036	2,041	25,100	2,041
2023-02-21	2,026	2,087	2,026	2,087	38,800	2,087
2023-02-20	2,022	2,034	2,010	2,019	24,500	2,019
2023-02-17	1,980	2,020	1,970	2,013	23,900	2,013
2023-02-16	2,001	2,009	1,994	2,002	20,400	2,002
2023-02-15	2,020	2,043	1,996	2,004	43,000	2,004
2023-02-14	1,951	2,019	1,940	2,019	40,700	2,019
2023-02-13	1,950	1,951	1,928	1,934	22,400	1,934
2023-02-10	1,924	1,963	1,921	1,936	32,000	1,936
2023-02-09	1,925	1,939	1,910	1,934	36,700	1,934
2023-02-08	1,975	1,975	1,918	1,929	79,700	1,929
2023-02-07	1,865	1,875	1,849	1,855	19,900	1,855
2023-02-06	1,837	1,859	1,832	1,859	14,400	1,859
2023-02-03	1,857	1,857	1,825	1,834	11,900	1,834
2023-02-02	1,885	1,885	1,855	1,860	12,400	1,860
2023-02-01	1,871	1,883	1,855	1,872	17,000	1,872
2023-01-31	1,868	1,868	1,848	1,849	21,600	1,849
2023-01-30	1,885	1,890	1,872	1,872	22,500	1,872
2023-01-27	1,862	1,873	1,858	1,870	33,000	1,870
2023-01-26	1,863	1,863	1,849	1,862	19,300	1,862
2023-01-25	1,856	1,857	1,843	1,848	21,200	1,848
2023-01-24	1,828	1,865	1,816	1,855	49,300	1,855
2023-01-23	1,786	1,792	1,763	1,790	17,200	1,790
2023-01-20	1,733	1,753	1,725	1,753	17,000	1,753
2023-01-19	1,716	1,737	1,712	1,725	10,200	1,725
2023-01-18	1,716	1,735	1,704	1,735	9,100	1,735
2023-01-17	1,720	1,721	1,715	1,716	5,400	1,716
2023-01-16	1,724	1,724	1,705	1,705	7,000	1,705
2023-01-13	1,718	1,729	1,712	1,717	9,200	1,717
2023-01-12	1,735	1,735	1,719	1,723	8,700	1,723
2023-01-11	1,728	1,733	1,716	1,724	9,100	1,724
2023-01-10	1,716	1,724	1,706	1,706	7,000	1,706
2023-01-06	1,690	1,700	1,690	1,700	13,900	1,700
2023-01-05	1,701	1,709	1,693	1,693	13,500	1,693
2023-01-04	1,726	1,730	1,700	1,700	16,500	1,700

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 [2023年度]

5602 (株)栗本鐵工所の時系列データ [2023年度]