栗田工業(6370)の株価時系列情報
栗田工業(6370)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 430 | 435 | 422 | 435 | 65,000 |
1983/12/27 | 427 | 427 | 421 | 425 | 85,000 |
1983/12/26 | 430 | 430 | 420 | 422 | 63,000 |
1983/12/24 | 429 | 429 | 425 | 425 | 41,000 |
1983/12/23 | 429 | 429 | 420 | 429 | 92,000 |
1983/12/22 | 429 | 430 | 425 | 425 | 67,000 |
1983/12/21 | 425 | 430 | 425 | 425 | 50,000 |
1983/12/20 | 420 | 425 | 416 | 425 | 91,000 |
1983/12/19 | 421 | 421 | 415 | 415 | 21,000 |
1983/12/17 | 416 | 416 | 416 | 416 | 15,000 |
1983/12/16 | 420 | 420 | 410 | 415 | 61,000 |
1983/12/15 | 428 | 429 | 420 | 421 | 65,000 |
1983/12/14 | 432 | 432 | 429 | 429 | 19,000 |
1983/12/13 | 434 | 434 | 424 | 430 | 91,000 |
1983/12/12 | 435 | 435 | 428 | 430 | 43,000 |
1983/12/09 | 440 | 440 | 435 | 438 | 87,000 |
1983/12/08 | 440 | 440 | 435 | 436 | 43,000 |
1983/12/07 | 443 | 443 | 436 | 440 | 92,000 |
1983/12/06 | 436 | 443 | 435 | 438 | 127,000 |
1983/12/05 | 437 | 437 | 435 | 436 | 266,000 |
1983/12/03 | 444 | 444 | 435 | 440 | 130,000 |
1983/12/02 | 420 | 440 | 417 | 440 | 326,000 |
1983/12/01 | 415 | 420 | 415 | 420 | 51,000 |
1983/11/30 | 419 | 421 | 418 | 420 | 78,000 |
1983/11/29 | 421 | 421 | 418 | 419 | 97,000 |
1983/11/28 | 421 | 422 | 420 | 420 | 39,000 |
1983/11/26 | 426 | 427 | 422 | 424 | 33,000 |
1983/11/25 | 427 | 430 | 422 | 430 | 113,000 |
1983/11/24 | 426 | 430 | 426 | 429 | 97,000 |
1983/11/22 | 420 | 425 | 419 | 425 | 129,000 |
1983/11/21 | 425 | 425 | 421 | 424 | 16,000 |
1983/11/19 | 425 | 428 | 425 | 428 | 33,000 |
1983/11/18 | 428 | 430 | 425 | 425 | 45,000 |
1983/11/17 | 421 | 433 | 421 | 426 | 198,000 |
1983/11/16 | 415 | 420 | 415 | 420 | 119,000 |
1983/11/15 | 419 | 420 | 415 | 416 | 64,000 |
1983/11/14 | 406 | 415 | 405 | 415 | 24,000 |
1983/11/11 | 405 | 410 | 395 | 405 | 84,000 |
1983/11/10 | 395 | 400 | 390 | 400 | 59,000 |
1983/11/09 | 396 | 400 | 394 | 400 | 69,000 |
1983/11/08 | 407 | 407 | 397 | 400 | 105,000 |
1983/11/07 | 405 | 405 | 402 | 402 | 32,000 |
1983/11/05 | 403 | 410 | 403 | 405 | 38,000 |
1983/11/04 | 407 | 410 | 404 | 407 | 164,000 |
1983/11/02 | 407 | 412 | 407 | 412 | 45,000 |
1983/11/01 | 410 | 411 | 407 | 407 | 56,000 |
1983/10/31 | 410 | 415 | 410 | 411 | 16,000 |
1983/10/29 | 414 | 414 | 406 | 414 | 44,000 |
1983/10/28 | 408 | 415 | 408 | 415 | 115,000 |
1983/10/27 | 412 | 415 | 408 | 413 | 89,000 |
1983/10/26 | 413 | 417 | 410 | 417 | 67,000 |
1983/10/25 | 415 | 418 | 410 | 415 | 167,000 |
1983/10/24 | 422 | 422 | 415 | 418 | 54,000 |
1983/10/22 | 421 | 422 | 418 | 422 | 41,000 |
1983/10/21 | 425 | 425 | 418 | 420 | 50,000 |
1983/10/20 | 418 | 423 | 415 | 420 | 124,000 |
1983/10/19 | 428 | 429 | 415 | 423 | 148,000 |
1983/10/18 | 420 | 435 | 420 | 428 | 224,000 |
1983/10/17 | 420 | 420 | 410 | 420 | 104,000 |
1983/10/15 | 422 | 422 | 416 | 418 | 21,000 |
1983/10/14 | 420 | 425 | 415 | 418 | 98,000 |
1983/10/13 | 417 | 425 | 417 | 420 | 195,000 |
1983/10/12 | 414 | 420 | 414 | 418 | 85,000 |
1983/10/11 | 420 | 420 | 412 | 419 | 44,000 |
1983/10/07 | 425 | 425 | 415 | 420 | 125,000 |
1983/10/06 | 429 | 429 | 419 | 425 | 189,000 |
1983/10/05 | 433 | 433 | 425 | 429 | 68,000 |
1983/10/04 | 429 | 430 | 425 | 429 | 78,000 |
1983/10/03 | 434 | 435 | 425 | 430 | 104,000 |
1983/10/01 | 430 | 432 | 428 | 429 | 87,000 |
1983/09/30 | 438 | 438 | 432 | 432 | 380,000 |
1983/09/29 | 441 | 442 | 436 | 438 | 164,000 |
1983/09/28 | 443 | 445 | 440 | 443 | 203,000 |
1983/09/27 | 453 | 455 | 444 | 444 | 546,000 |
1983/09/27 | 1 -> 1.10 分割 | ||||
1983/09/26 | 490 | 498 | 480 | 485 | 324,000 |
1983/09/24 | 498 | 507 | 490 | 495 | 248,000 |
1983/09/22 | 514 | 524 | 501 | 508 | 2,072,999 |
1983/09/21 | 488 | 520 | 480 | 515 | 2,516,999 |
1983/09/20 | 469 | 488 | 468 | 488 | 960,000 |
1983/09/19 | 472 | 472 | 465 | 470 | 233,000 |
1983/09/17 | 470 | 470 | 465 | 470 | 228,000 |
1983/09/16 | 471 | 475 | 464 | 470 | 216,000 |
1983/09/14 | 471 | 475 | 467 | 471 | 616,000 |
1983/09/13 | 469 | 479 | 464 | 466 | 1,050,000 |
1983/09/12 | 460 | 469 | 460 | 469 | 249,000 |
1983/09/09 | 464 | 465 | 450 | 450 | 215,000 |
1983/09/08 | 465 | 468 | 458 | 460 | 543,000 |
1983/09/07 | 456 | 463 | 450 | 460 | 121,000 |
1983/09/06 | 445 | 454 | 445 | 451 | 139,000 |
1983/09/05 | 454 | 455 | 450 | 450 | 126,000 |
1983/09/03 | 453 | 457 | 451 | 456 | 96,000 |
1983/09/02 | 475 | 475 | 453 | 453 | 756,000 |
1983/09/01 | 441 | 470 | 439 | 470 | 1,663,000 |
1983/08/31 | 440 | 443 | 438 | 438 | 148,000 |
1983/08/30 | 439 | 440 | 430 | 435 | 117,000 |
1983/08/29 | 430 | 444 | 430 | 444 | 87,000 |
1983/08/27 | 430 | 440 | 430 | 430 | 151,000 |
1983/08/26 | 448 | 449 | 432 | 432 | 281,000 |
1983/08/25 | 447 | 448 | 439 | 445 | 230,000 |
1983/08/24 | 431 | 450 | 431 | 448 | 391,000 |
1983/08/23 | 425 | 430 | 425 | 429 | 94,000 |
1983/08/22 | 420 | 425 | 420 | 423 | 97,000 |
1983/08/20 | 420 | 420 | 418 | 420 | 60,000 |
1983/08/19 | 421 | 421 | 416 | 420 | 72,000 |
1983/08/18 | 411 | 418 | 411 | 411 | 89,000 |
1983/08/17 | 415 | 418 | 410 | 411 | 144,000 |
1983/08/16 | 425 | 425 | 418 | 418 | 61,000 |
1983/08/15 | 431 | 431 | 423 | 423 | 61,000 |
1983/08/12 | 431 | 431 | 425 | 425 | 73,000 |
1983/08/11 | 434 | 434 | 430 | 431 | 78,000 |
1983/08/10 | 434 | 438 | 425 | 425 | 194,000 |
1983/08/09 | 423 | 437 | 422 | 431 | 121,000 |
1983/08/08 | 424 | 425 | 420 | 421 | 91,000 |
1983/08/06 | 421 | 428 | 421 | 421 | 57,000 |
1983/08/05 | 431 | 433 | 420 | 420 | 207,000 |
1983/08/04 | 445 | 449 | 439 | 439 | 244,000 |
1983/08/03 | 435 | 455 | 431 | 450 | 1,291,000 |
1983/08/02 | 426 | 430 | 421 | 430 | 161,000 |
1983/08/01 | 420 | 428 | 420 | 421 | 113,000 |
1983/07/30 | 428 | 428 | 418 | 422 | 73,000 |
1983/07/29 | 436 | 436 | 418 | 418 | 223,000 |
1983/07/28 | 422 | 436 | 422 | 434 | 462,000 |
1983/07/27 | 418 | 420 | 414 | 417 | 198,000 |
1983/07/26 | 415 | 419 | 411 | 415 | 133,000 |
1983/07/25 | 420 | 421 | 410 | 410 | 123,000 |
1983/07/23 | 430 | 430 | 421 | 421 | 68,000 |
1983/07/22 | 424 | 430 | 424 | 428 | 291,000 |
1983/07/21 | 434 | 434 | 421 | 429 | 124,000 |
1983/07/20 | 432 | 433 | 423 | 432 | 431,000 |
1983/07/19 | 434 | 435 | 427 | 432 | 474,000 |
1983/07/18 | 435 | 438 | 430 | 433 | 941,000 |
1983/07/15 | 419 | 430 | 417 | 430 | 922,000 |
1983/07/14 | 403 | 417 | 401 | 417 | 243,000 |
1983/07/13 | 425 | 426 | 407 | 407 | 440,000 |
1983/07/12 | 412 | 432 | 412 | 415 | 2,113,999 |
1983/07/11 | 415 | 415 | 407 | 412 | 642,000 |
1983/07/09 | 400 | 410 | 398 | 410 | 518,000 |
1983/07/08 | 400 | 401 | 395 | 399 | 444,000 |
1983/07/07 | 390 | 404 | 390 | 402 | 947,000 |
1983/07/06 | 385 | 387 | 375 | 385 | 222,000 |
1983/07/05 | 380 | 385 | 380 | 384 | 129,000 |
1983/07/04 | 375 | 385 | 375 | 380 | 153,000 |
1983/07/02 | 375 | 375 | 374 | 375 | 41,000 |
1983/07/01 | 370 | 375 | 370 | 375 | 127,000 |
1983/06/30 | 374 | 374 | 370 | 370 | 49,000 |
1983/06/29 | 375 | 375 | 370 | 371 | 68,000 |
1983/06/28 | 380 | 382 | 373 | 378 | 351,000 |
1983/06/27 | 378 | 380 | 378 | 380 | 57,000 |
1983/06/25 | 375 | 380 | 375 | 378 | 85,000 |
1983/06/24 | 371 | 374 | 371 | 373 | 36,000 |
1983/06/23 | 371 | 374 | 370 | 370 | 38,000 |
1983/06/22 | 368 | 371 | 368 | 370 | 44,000 |
1983/06/21 | 370 | 370 | 365 | 368 | 100,000 |
1983/06/20 | 370 | 370 | 369 | 370 | 64,000 |
1983/06/17 | 365 | 371 | 365 | 370 | 64,000 |
1983/06/16 | 370 | 371 | 366 | 366 | 136,000 |
1983/06/15 | 361 | 368 | 359 | 368 | 31,000 |
1983/06/14 | 355 | 363 | 355 | 359 | 61,000 |
1983/06/13 | 355 | 356 | 353 | 356 | 141,000 |
1983/06/11 | 357 | 357 | 355 | 355 | 62,000 |
1983/06/10 | 357 | 358 | 355 | 358 | 53,000 |
1983/06/09 | 353 | 358 | 353 | 358 | 49,000 |
1983/06/08 | 355 | 358 | 353 | 355 | 83,000 |
1983/06/07 | 359 | 360 | 355 | 355 | 190,000 |
1983/06/06 | 360 | 360 | 358 | 358 | 205,000 |
1983/06/04 | 355 | 360 | 354 | 360 | 214,000 |
1983/06/03 | 360 | 360 | 359 | 359 | 321,000 |
1983/06/02 | 362 | 362 | 358 | 360 | 182,000 |
1983/06/01 | 370 | 370 | 362 | 362 | 330,000 |
1983/05/31 | 375 | 375 | 368 | 370 | 98,000 |
1983/05/30 | 375 | 376 | 373 | 375 | 114,000 |
1983/05/28 | 375 | 380 | 375 | 380 | 119,000 |
1983/05/27 | 375 | 376 | 375 | 375 | 97,000 |
1983/05/26 | 385 | 385 | 377 | 377 | 153,000 |
1983/05/25 | 380 | 385 | 377 | 385 | 57,000 |
1983/05/24 | 387 | 387 | 380 | 381 | 83,000 |
1983/05/23 | 379 | 385 | 378 | 385 | 38,000 |
1983/05/20 | 385 | 385 | 375 | 379 | 166,000 |
1983/05/19 | 394 | 396 | 382 | 382 | 148,000 |
1983/05/18 | 383 | 387 | 380 | 387 | 235,000 |
1983/05/17 | 383 | 383 | 383 | 383 | 71,000 |
1983/05/16 | 382 | 384 | 382 | 383 | 42,000 |
1983/05/14 | 381 | 385 | 380 | 385 | 49,000 |
1983/05/13 | 386 | 386 | 380 | 380 | 72,000 |
1983/05/12 | 395 | 395 | 381 | 381 | 69,000 |
1983/05/11 | 390 | 393 | 387 | 392 | 155,000 |
1983/05/10 | 382 | 389 | 380 | 389 | 134,000 |
1983/05/09 | 384 | 384 | 381 | 384 | 71,000 |
1983/05/07 | 384 | 384 | 380 | 380 | 85,000 |
1983/05/06 | 379 | 384 | 379 | 379 | 220,000 |
1983/05/04 | 382 | 385 | 376 | 376 | 529,000 |
1983/05/02 | 390 | 391 | 385 | 387 | 231,000 |
1983/04/30 | 395 | 399 | 395 | 397 | 73,000 |
1983/04/28 | 389 | 400 | 388 | 400 | 99,000 |
1983/04/27 | 388 | 390 | 388 | 388 | 75,000 |
1983/04/26 | 390 | 390 | 388 | 388 | 151,000 |
1983/04/25 | 386 | 390 | 386 | 388 | 50,000 |
1983/04/23 | 390 | 390 | 385 | 385 | 96,000 |
1983/04/22 | 395 | 395 | 386 | 386 | 188,000 |
1983/04/21 | 405 | 405 | 398 | 398 | 204,000 |
1983/04/20 | 401 | 401 | 398 | 400 | 126,000 |
1983/04/19 | 410 | 410 | 395 | 400 | 327,000 |
1983/04/18 | 398 | 410 | 398 | 406 | 453,000 |
1983/04/15 | 385 | 402 | 385 | 398 | 409,000 |
1983/04/14 | 375 | 383 | 375 | 383 | 76,000 |
1983/04/13 | 369 | 373 | 368 | 373 | 64,000 |
1983/04/12 | 368 | 370 | 368 | 368 | 64,000 |
1983/04/11 | 367 | 367 | 367 | 367 | 16,000 |
1983/04/09 | 367 | 367 | 367 | 367 | 16,000 |
1983/04/08 | 371 | 372 | 367 | 367 | 43,000 |
1983/04/07 | 373 | 375 | 369 | 369 | 96,000 |
1983/04/06 | 377 | 377 | 373 | 373 | 10,000 |
1983/04/05 | 378 | 380 | 373 | 373 | 71,000 |
1983/04/04 | 384 | 384 | 378 | 380 | 105,000 |
1983/04/02 | 379 | 384 | 379 | 380 | 26,000 |
1983/04/01 | 374 | 380 | 374 | 380 | 162,000 |
1983/03/31 | 375 | 377 | 372 | 375 | 75,000 |
1983/03/30 | 378 | 380 | 372 | 374 | 22,000 |
1983/03/29 | 390 | 392 | 378 | 378 | 129,000 |
1983/03/28 | 380 | 385 | 379 | 384 | 95,000 |
1983/03/26 | 377 | 379 | 377 | 379 | 37,000 |
1983/03/25 | 384 | 385 | 375 | 385 | 90,000 |
1983/03/24 | 386 | 393 | 383 | 383 | 241,000 |
1983/03/23 | 372 | 383 | 370 | 383 | 263,000 |
1983/03/22 | 365 | 370 | 365 | 370 | 81,000 |
1983/03/18 | 365 | 365 | 365 | 365 | 23,000 |
1983/03/17 | 364 | 365 | 364 | 364 | 54,000 |
1983/03/16 | 361 | 365 | 360 | 363 | 10,000 |
1983/03/15 | 361 | 365 | 359 | 360 | 165,000 |
1983/03/14 | 360 | 360 | 360 | 360 | 33,000 |
1983/03/12 | 360 | 360 | 360 | 360 | 26,000 |
1983/03/11 | 360 | 362 | 359 | 360 | 154,000 |
1983/03/10 | 360 | 362 | 358 | 362 | 59,000 |
1983/03/09 | 360 | 360 | 355 | 360 | 51,000 |
1983/03/08 | 359 | 360 | 359 | 360 | 3,000 |
1983/03/07 | 356 | 358 | 356 | 356 | 36,000 |
1983/03/05 | 359 | 359 | 351 | 356 | 32,000 |
1983/03/04 | 365 | 365 | 356 | 360 | 34,000 |
1983/03/03 | 367 | 369 | 366 | 366 | 42,000 |
1983/03/02 | 365 | 372 | 365 | 368 | 61,000 |
1983/03/01 | 369 | 369 | 365 | 365 | 36,000 |
1983/02/28 | 367 | 370 | 365 | 369 | 23,000 |
1983/02/26 | 365 | 372 | 362 | 362 | 39,000 |
1983/02/25 | 360 | 371 | 360 | 368 | 60,000 |
1983/02/24 | 349 | 355 | 349 | 355 | 25,000 |
1983/02/23 | 349 | 350 | 345 | 349 | 42,000 |
1983/02/22 | 348 | 349 | 348 | 349 | 51,000 |
1983/02/21 | 346 | 350 | 346 | 348 | 71,000 |
1983/02/18 | 348 | 350 | 345 | 346 | 76,000 |
1983/02/17 | 348 | 350 | 348 | 348 | 23,000 |
1983/02/16 | 351 | 351 | 348 | 348 | 66,000 |
1983/02/15 | 351 | 351 | 350 | 351 | 48,000 |
1983/02/14 | 346 | 350 | 345 | 350 | 53,000 |
1983/02/10 | 342 | 348 | 341 | 343 | 118,000 |
1983/02/09 | 343 | 343 | 343 | 343 | 3,000 |
1983/02/08 | 350 | 350 | 343 | 343 | 30,000 |
1983/02/07 | 342 | 345 | 341 | 345 | 27,000 |
1983/02/05 | 341 | 342 | 340 | 341 | 77,000 |
1983/02/04 | 345 | 345 | 340 | 341 | 67,000 |
1983/02/03 | 350 | 350 | 345 | 345 | 124,000 |
1983/02/02 | 355 | 355 | 350 | 350 | 162,000 |
1983/02/01 | 352 | 353 | 352 | 352 | 61,000 |
1983/01/31 | 354 | 355 | 351 | 351 | 56,000 |
1983/01/29 | 352 | 356 | 352 | 352 | 41,000 |
1983/01/28 | 355 | 356 | 350 | 350 | 87,000 |
1983/01/27 | 353 | 355 | 350 | 355 | 108,000 |
1983/01/26 | 353 | 353 | 351 | 353 | 76,000 |
1983/01/25 | 351 | 354 | 350 | 353 | 51,000 |
1983/01/24 | 354 | 354 | 353 | 353 | 28,000 |
1983/01/22 | 355 | 355 | 354 | 354 | 11,000 |
1983/01/21 | 353 | 355 | 353 | 353 | 51,000 |
1983/01/20 | 355 | 357 | 353 | 353 | 54,000 |
1983/01/19 | 358 | 359 | 355 | 358 | 24,000 |
1983/01/18 | 359 | 360 | 358 | 360 | 12,000 |
1983/01/17 | 360 | 360 | 355 | 355 | 68,000 |
1983/01/14 | 355 | 361 | 355 | 361 | 35,000 |
1983/01/13 | 358 | 359 | 351 | 351 | 136,000 |
1983/01/12 | 360 | 360 | 358 | 358 | 131,000 |
1983/01/11 | 361 | 364 | 359 | 361 | 135,000 |
1983/01/10 | 360 | 360 | 357 | 360 | 131,000 |
1983/01/08 | 360 | 360 | 352 | 360 | 110,000 |
1983/01/07 | 367 | 371 | 359 | 360 | 256,000 |
1983/01/06 | 375 | 375 | 365 | 367 | 134,000 |
1983/01/05 | 381 | 381 | 375 | 375 | 51,000 |
1983/01/04 | 381 | 381 | 378 | 381 | 36,000 |