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 |
|---|---|---|---|---|---|
| 1984/12/28 | 570 | 580 | 560 | 578 | 96,000 |
| 1984/12/27 | 584 | 589 | 562 | 589 | 90,000 |
| 1984/12/26 | 599 | 599 | 570 | 588 | 4,245,999 |
| 1984/12/25 | 558 | 600 | 550 | 600 | 781,000 |
| 1984/12/24 | 565 | 565 | 560 | 560 | 20,000 |
| 1984/12/22 | 575 | 575 | 570 | 570 | 33,000 |
| 1984/12/21 | 579 | 580 | 570 | 580 | 178,000 |
| 1984/12/20 | 575 | 580 | 573 | 580 | 120,000 |
| 1984/12/19 | 569 | 585 | 568 | 585 | 94,000 |
| 1984/12/18 | 555 | 575 | 550 | 575 | 78,000 |
| 1984/12/17 | 567 | 575 | 560 | 560 | 98,000 |
| 1984/12/15 | 575 | 579 | 547 | 547 | 96,000 |
| 1984/12/14 | 577 | 587 | 574 | 578 | 176,000 |
| 1984/12/13 | 592 | 605 | 581 | 587 | 1,416,000 |
| 1984/12/12 | 590 | 594 | 575 | 589 | 3,789,999 |
| 1984/12/11 | 565 | 585 | 565 | 585 | 543,000 |
| 1984/12/10 | 565 | 575 | 565 | 575 | 165,000 |
| 1984/12/07 | 560 | 572 | 550 | 572 | 311,000 |
| 1984/12/06 | 570 | 570 | 560 | 560 | 182,000 |
| 1984/12/05 | 561 | 570 | 555 | 570 | 573,000 |
| 1984/12/04 | 560 | 565 | 550 | 558 | 221,000 |
| 1984/12/03 | 555 | 568 | 551 | 568 | 331,000 |
| 1984/12/01 | 555 | 560 | 548 | 560 | 157,000 |
| 1984/11/30 | 564 | 569 | 560 | 564 | 475,000 |
| 1984/11/29 | 575 | 580 | 567 | 574 | 523,000 |
| 1984/11/28 | 583 | 586 | 579 | 585 | 3,147,999 |
| 1984/11/27 | 587 | 589 | 568 | 579 | 2,197,000 |
| 1984/11/26 | 555 | 578 | 555 | 578 | 1,562,000 |
| 1984/11/24 | 558 | 560 | 545 | 559 | 741,000 |
| 1984/11/22 | 551 | 570 | 550 | 563 | 4,138,999 |
| 1984/11/21 | 525 | 563 | 522 | 551 | 3,014,999 |
| 1984/11/20 | 512 | 520 | 505 | 515 | 422,000 |
| 1984/11/19 | 499 | 509 | 499 | 507 | 97,000 |
| 1984/11/17 | 508 | 510 | 501 | 509 | 84,000 |
| 1984/11/16 | 500 | 515 | 499 | 508 | 316,000 |
| 1984/11/15 | 494 | 500 | 492 | 499 | 90,000 |
| 1984/11/14 | 495 | 499 | 495 | 499 | 26,000 |
| 1984/11/13 | 493 | 500 | 491 | 496 | 54,000 |
| 1984/11/12 | 497 | 500 | 494 | 495 | 70,000 |
| 1984/11/09 | 488 | 495 | 488 | 492 | 49,000 |
| 1984/11/08 | 485 | 488 | 485 | 488 | 106,000 |
| 1984/11/07 | 485 | 488 | 485 | 485 | 55,000 |
| 1984/11/06 | 480 | 480 | 476 | 480 | 92,000 |
| 1984/11/05 | 489 | 489 | 475 | 475 | 37,000 |
| 1984/11/02 | 475 | 486 | 475 | 486 | 62,000 |
| 1984/11/01 | 480 | 482 | 475 | 475 | 38,000 |
| 1984/10/31 | 481 | 483 | 478 | 480 | 50,000 |
| 1984/10/30 | 481 | 485 | 480 | 481 | 9,000 |
| 1984/10/29 | 480 | 480 | 465 | 475 | 50,000 |
| 1984/10/27 | 485 | 486 | 480 | 485 | 41,000 |
| 1984/10/26 | 485 | 488 | 485 | 485 | 112,000 |
| 1984/10/25 | 485 | 488 | 485 | 485 | 91,000 |
| 1984/10/24 | 485 | 490 | 485 | 485 | 69,000 |
| 1984/10/23 | 483 | 490 | 483 | 486 | 64,000 |
| 1984/10/22 | 484 | 490 | 484 | 486 | 29,000 |
| 1984/10/20 | 489 | 493 | 486 | 492 | 73,000 |
| 1984/10/19 | 493 | 493 | 485 | 490 | 91,000 |
| 1984/10/18 | 505 | 505 | 503 | 503 | 142,000 |
| 1984/10/17 | 505 | 505 | 503 | 505 | 121,000 |
| 1984/10/16 | 507 | 510 | 501 | 502 | 179,000 |
| 1984/10/15 | 511 | 514 | 501 | 501 | 256,000 |
| 1984/10/12 | 505 | 517 | 505 | 505 | 438,000 |
| 1984/10/11 | 495 | 510 | 495 | 500 | 257,000 |
| 1984/10/09 | 480 | 503 | 478 | 495 | 379,000 |
| 1984/10/08 | 488 | 489 | 485 | 485 | 154,000 |
| 1984/10/06 | 498 | 498 | 492 | 494 | 95,000 |
| 1984/10/05 | 469 | 500 | 468 | 500 | 503,000 |
| 1984/10/04 | 484 | 484 | 466 | 469 | 171,000 |
| 1984/10/03 | 460 | 480 | 460 | 480 | 190,000 |
| 1984/10/02 | 453 | 460 | 450 | 455 | 220,000 |
| 1984/10/01 | 445 | 453 | 445 | 453 | 110,000 |
| 1984/09/29 | 443 | 447 | 440 | 445 | 221,000 |
| 1984/09/28 | 461 | 465 | 453 | 453 | 106,000 |
| 1984/09/27 | 465 | 465 | 461 | 464 | 48,000 |
| 1984/09/26 | 450 | 460 | 450 | 460 | 56,000 |
| 1984/09/25 | 460 | 465 | 453 | 453 | 94,000 |
| 1984/09/22 | 465 | 465 | 453 | 453 | 132,000 |
| 1984/09/21 | 460 | 472 | 460 | 472 | 270,000 |
| 1984/09/20 | 480 | 480 | 465 | 465 | 76,000 |
| 1984/09/19 | 489 | 490 | 480 | 484 | 242,000 |
| 1984/09/18 | 490 | 490 | 488 | 488 | 87,000 |
| 1984/09/17 | 491 | 491 | 486 | 490 | 58,000 |
| 1984/09/14 | 500 | 500 | 489 | 490 | 144,000 |
| 1984/09/13 | 490 | 500 | 487 | 500 | 79,000 |
| 1984/09/12 | 482 | 487 | 482 | 487 | 47,000 |
| 1984/09/11 | 487 | 490 | 485 | 486 | 54,000 |
| 1984/09/10 | 500 | 500 | 485 | 487 | 43,000 |
| 1984/09/07 | 510 | 510 | 500 | 508 | 270,000 |
| 1984/09/06 | 510 | 510 | 498 | 509 | 184,000 |
| 1984/09/05 | 519 | 519 | 505 | 510 | 176,000 |
| 1984/09/04 | 519 | 519 | 511 | 511 | 122,000 |
| 1984/09/03 | 524 | 528 | 511 | 516 | 652,000 |
| 1984/09/01 | 510 | 515 | 505 | 515 | 756,000 |
| 1984/08/31 | 503 | 503 | 491 | 501 | 266,000 |
| 1984/08/30 | 490 | 504 | 487 | 504 | 971,000 |
| 1984/08/29 | 476 | 490 | 476 | 486 | 259,000 |
| 1984/08/28 | 476 | 476 | 469 | 471 | 71,000 |
| 1984/08/27 | 490 | 493 | 476 | 476 | 87,000 |
| 1984/08/25 | 487 | 490 | 480 | 490 | 179,000 |
| 1984/08/24 | 490 | 502 | 477 | 477 | 687,000 |
| 1984/08/23 | 455 | 490 | 455 | 488 | 728,000 |
| 1984/08/22 | 455 | 458 | 450 | 455 | 81,000 |
| 1984/08/21 | 457 | 459 | 450 | 450 | 136,000 |
| 1984/08/20 | 440 | 450 | 440 | 447 | 111,000 |
| 1984/08/18 | 431 | 440 | 431 | 435 | 32,000 |
| 1984/08/17 | 440 | 440 | 430 | 431 | 49,000 |
| 1984/08/16 | 440 | 440 | 440 | 440 | 49,000 |
| 1984/08/15 | 450 | 450 | 450 | 450 | 3,000 |
| 1984/08/14 | 452 | 452 | 450 | 450 | 31,000 |
| 1984/08/13 | 452 | 454 | 452 | 452 | 57,000 |
| 1984/08/10 | 453 | 453 | 453 | 453 | 26,000 |
| 1984/08/09 | 452 | 453 | 452 | 452 | 51,000 |
| 1984/08/08 | 453 | 453 | 451 | 451 | 57,000 |
| 1984/08/07 | 450 | 456 | 450 | 453 | 46,000 |
| 1984/08/06 | 451 | 451 | 450 | 451 | 34,000 |
| 1984/08/04 | 453 | 453 | 451 | 451 | 26,000 |
| 1984/08/03 | 451 | 455 | 451 | 451 | 53,000 |
| 1984/08/02 | 455 | 455 | 451 | 451 | 68,000 |
| 1984/08/01 | 450 | 452 | 450 | 450 | 111,000 |
| 1984/07/31 | 450 | 452 | 450 | 450 | 399,000 |
| 1984/07/30 | 450 | 450 | 450 | 450 | 96,000 |
| 1984/07/28 | 450 | 451 | 445 | 450 | 104,000 |
| 1984/07/27 | 445 | 453 | 445 | 453 | 150,000 |
| 1984/07/26 | 432 | 432 | 432 | 432 | 32,000 |
| 1984/07/25 | 420 | 424 | 420 | 424 | 59,000 |
| 1984/07/24 | 422 | 425 | 410 | 418 | 84,000 |
| 1984/07/23 | 426 | 426 | 423 | 425 | 65,000 |
| 1984/07/21 | 425 | 426 | 425 | 426 | 26,000 |
| 1984/07/20 | 425 | 427 | 425 | 425 | 27,000 |
| 1984/07/19 | 430 | 431 | 425 | 425 | 113,000 |
| 1984/07/18 | 431 | 433 | 430 | 430 | 123,000 |
| 1984/07/17 | 428 | 428 | 428 | 428 | 34,000 |
| 1984/07/16 | 425 | 428 | 424 | 425 | 142,000 |
| 1984/07/13 | 421 | 422 | 420 | 422 | 79,000 |
| 1984/07/12 | 421 | 428 | 418 | 418 | 116,000 |
| 1984/07/11 | 435 | 435 | 426 | 428 | 158,000 |
| 1984/07/10 | 440 | 440 | 430 | 435 | 54,000 |
| 1984/07/09 | 440 | 445 | 440 | 442 | 27,000 |
| 1984/07/07 | 438 | 442 | 438 | 440 | 30,000 |
| 1984/07/06 | 437 | 445 | 435 | 442 | 49,000 |
| 1984/07/05 | 440 | 440 | 433 | 433 | 34,000 |
| 1984/07/04 | 440 | 445 | 435 | 445 | 57,000 |
| 1984/07/03 | 440 | 440 | 435 | 440 | 17,000 |
| 1984/07/02 | 434 | 435 | 433 | 435 | 31,000 |
| 1984/06/30 | 425 | 430 | 425 | 430 | 47,000 |
| 1984/06/29 | 438 | 440 | 430 | 430 | 46,000 |
| 1984/06/28 | 447 | 447 | 438 | 438 | 50,000 |
| 1984/06/27 | 448 | 448 | 442 | 442 | 103,000 |
| 1984/06/26 | 422 | 424 | 420 | 423 | 109,000 |
| 1984/06/25 | 422 | 423 | 420 | 420 | 71,000 |
| 1984/06/23 | 421 | 421 | 420 | 420 | 13,000 |
| 1984/06/22 | 420 | 425 | 415 | 425 | 43,000 |
| 1984/06/21 | 422 | 424 | 418 | 420 | 58,000 |
| 1984/06/20 | 423 | 423 | 418 | 422 | 51,000 |
| 1984/06/19 | 420 | 426 | 420 | 423 | 22,000 |
| 1984/06/18 | 420 | 423 | 417 | 417 | 9,000 |
| 1984/06/16 | 416 | 416 | 412 | 415 | 26,000 |
| 1984/06/15 | 411 | 414 | 410 | 411 | 70,000 |
| 1984/06/14 | 421 | 421 | 415 | 419 | 83,000 |
| 1984/06/13 | 430 | 430 | 425 | 425 | 53,000 |
| 1984/06/11 | 444 | 444 | 444 | 444 | 8,000 |
| 1984/06/08 | 445 | 449 | 445 | 445 | 78,000 |
| 1984/06/07 | 459 | 460 | 445 | 445 | 73,000 |
| 1984/06/06 | 468 | 469 | 460 | 460 | 178,000 |
| 1984/06/05 | 455 | 465 | 455 | 464 | 60,000 |
| 1984/06/04 | 450 | 450 | 450 | 450 | 95,000 |
| 1984/06/02 | 425 | 429 | 421 | 429 | 40,000 |
| 1984/06/01 | 421 | 425 | 410 | 410 | 208,000 |
| 1984/05/31 | 445 | 445 | 420 | 420 | 43,000 |
| 1984/05/30 | 450 | 450 | 445 | 445 | 32,000 |
| 1984/05/29 | 445 | 451 | 445 | 450 | 44,000 |
| 1984/05/28 | 445 | 450 | 445 | 445 | 44,000 |
| 1984/05/26 | 444 | 450 | 444 | 445 | 31,000 |
| 1984/05/25 | 446 | 446 | 443 | 443 | 54,000 |
| 1984/05/24 | 443 | 450 | 443 | 450 | 77,000 |
| 1984/05/23 | 440 | 445 | 440 | 440 | 103,000 |
| 1984/05/22 | 461 | 461 | 445 | 445 | 99,000 |
| 1984/05/21 | 470 | 476 | 461 | 461 | 67,000 |
| 1984/05/19 | 476 | 480 | 470 | 470 | 61,000 |
| 1984/05/18 | 485 | 495 | 480 | 486 | 170,000 |
| 1984/05/17 | 491 | 494 | 483 | 490 | 148,000 |
| 1984/05/16 | 473 | 495 | 473 | 495 | 118,000 |
| 1984/05/15 | 478 | 480 | 471 | 472 | 205,000 |
| 1984/05/14 | 498 | 498 | 481 | 482 | 134,000 |
| 1984/05/11 | 505 | 505 | 498 | 503 | 62,000 |
| 1984/05/10 | 510 | 510 | 498 | 505 | 59,000 |
| 1984/05/09 | 510 | 520 | 510 | 513 | 86,000 |
| 1984/05/08 | 522 | 530 | 513 | 513 | 251,000 |
| 1984/05/07 | 529 | 529 | 521 | 521 | 64,000 |
| 1984/05/04 | 530 | 530 | 525 | 529 | 111,000 |
| 1984/05/02 | 533 | 535 | 525 | 525 | 448,000 |
| 1984/05/01 | 521 | 535 | 520 | 520 | 143,000 |
| 1984/04/28 | 520 | 530 | 520 | 520 | 142,000 |
| 1984/04/27 | 507 | 514 | 507 | 514 | 129,000 |
| 1984/04/26 | 520 | 524 | 505 | 506 | 301,000 |
| 1984/04/25 | 528 | 528 | 520 | 520 | 185,000 |
| 1984/04/24 | 527 | 530 | 525 | 526 | 175,000 |
| 1984/04/23 | 535 | 535 | 525 | 527 | 87,000 |
| 1984/04/21 | 530 | 535 | 525 | 533 | 158,000 |
| 1984/04/20 | 530 | 530 | 520 | 530 | 179,000 |
| 1984/04/19 | 510 | 530 | 510 | 520 | 360,000 |
| 1984/04/18 | 520 | 523 | 515 | 517 | 191,000 |
| 1984/04/17 | 535 | 539 | 512 | 516 | 188,000 |
| 1984/04/16 | 519 | 540 | 515 | 540 | 156,000 |
| 1984/04/13 | 523 | 530 | 512 | 525 | 292,000 |
| 1984/04/12 | 525 | 534 | 523 | 523 | 249,000 |
| 1984/04/11 | 531 | 536 | 530 | 535 | 187,000 |
| 1984/04/10 | 530 | 536 | 528 | 530 | 209,000 |
| 1984/04/09 | 545 | 550 | 531 | 531 | 134,000 |
| 1984/04/07 | 551 | 559 | 546 | 550 | 291,000 |
| 1984/04/06 | 555 | 555 | 545 | 545 | 558,000 |
| 1984/04/05 | 563 | 563 | 553 | 559 | 1,134,000 |
| 1984/04/04 | 553 | 560 | 549 | 553 | 1,443,000 |
| 1984/04/03 | 550 | 550 | 533 | 533 | 1,425,000 |
| 1984/04/02 | 525 | 538 | 520 | 521 | 829,000 |
| 1984/03/31 | 520 | 525 | 512 | 513 | 836,000 |
| 1984/03/30 | 540 | 544 | 510 | 510 | 1,574,000 |
| 1984/03/29 | 511 | 530 | 505 | 530 | 1,815,000 |
| 1984/03/28 | 492 | 505 | 492 | 501 | 395,000 |
| 1984/03/27 | 507 | 507 | 495 | 500 | 248,000 |
| 1984/03/26 | 510 | 514 | 503 | 508 | 375,000 |
| 1984/03/24 | 511 | 511 | 500 | 508 | 393,000 |
| 1984/03/23 | 500 | 518 | 496 | 511 | 1,549,000 |
| 1984/03/22 | 491 | 500 | 485 | 500 | 1,392,000 |
| 1984/03/21 | 467 | 492 | 467 | 492 | 1,800,000 |
| 1984/03/19 | 465 | 465 | 460 | 462 | 211,000 |
| 1984/03/17 | 470 | 470 | 460 | 465 | 140,000 |
| 1984/03/16 | 474 | 475 | 464 | 470 | 830,000 |
| 1984/03/15 | 458 | 469 | 455 | 469 | 930,000 |
| 1984/03/14 | 446 | 460 | 446 | 458 | 1,047,000 |
| 1984/03/13 | 435 | 441 | 435 | 441 | 216,000 |
| 1984/03/12 | 440 | 442 | 435 | 436 | 79,000 |
| 1984/03/09 | 432 | 444 | 432 | 442 | 129,000 |
| 1984/03/08 | 434 | 435 | 432 | 432 | 78,000 |
| 1984/03/07 | 436 | 439 | 432 | 434 | 127,000 |
| 1984/03/06 | 447 | 447 | 441 | 444 | 219,000 |
| 1984/03/05 | 444 | 451 | 441 | 447 | 736,000 |
| 1984/03/03 | 439 | 442 | 435 | 442 | 390,000 |
| 1984/03/02 | 427 | 439 | 427 | 435 | 460,000 |
| 1984/03/01 | 430 | 432 | 426 | 426 | 242,000 |
| 1984/02/29 | 420 | 434 | 420 | 434 | 230,000 |
| 1984/02/28 | 409 | 420 | 409 | 420 | 135,000 |
| 1984/02/27 | 415 | 418 | 405 | 407 | 76,000 |
| 1984/02/25 | 405 | 410 | 402 | 410 | 95,000 |
| 1984/02/24 | 404 | 404 | 400 | 401 | 59,000 |
| 1984/02/23 | 402 | 406 | 399 | 401 | 107,000 |
| 1984/02/22 | 401 | 402 | 401 | 402 | 27,000 |
| 1984/02/21 | 396 | 400 | 396 | 399 | 8,000 |
| 1984/02/20 | 393 | 395 | 393 | 395 | 4,000 |
| 1984/02/17 | 390 | 395 | 390 | 390 | 92,000 |
| 1984/02/16 | 400 | 400 | 390 | 390 | 143,000 |
| 1984/02/14 | 410 | 410 | 405 | 405 | 19,000 |
| 1984/02/13 | 411 | 411 | 400 | 409 | 20,000 |
| 1984/02/10 | 410 | 410 | 402 | 406 | 22,000 |
| 1984/02/09 | 409 | 410 | 406 | 406 | 39,000 |
| 1984/02/08 | 411 | 411 | 410 | 410 | 14,000 |
| 1984/02/07 | 409 | 410 | 409 | 410 | 28,000 |
| 1984/02/06 | 411 | 411 | 410 | 411 | 18,000 |
| 1984/02/03 | 410 | 410 | 409 | 409 | 45,000 |
| 1984/02/02 | 419 | 419 | 410 | 415 | 87,000 |
| 1984/02/01 | 420 | 420 | 417 | 420 | 41,000 |
| 1984/01/31 | 423 | 423 | 420 | 420 | 16,000 |
| 1984/01/30 | 425 | 430 | 422 | 423 | 28,000 |
| 1984/01/28 | 425 | 425 | 425 | 425 | 15,000 |
| 1984/01/27 | 417 | 422 | 417 | 421 | 12,000 |
| 1984/01/26 | 415 | 415 | 415 | 415 | 26,000 |
| 1984/01/25 | 420 | 421 | 413 | 413 | 113,000 |
| 1984/01/24 | 423 | 423 | 420 | 421 | 54,000 |
| 1984/01/23 | 423 | 425 | 420 | 423 | 121,000 |
| 1984/01/21 | 424 | 424 | 424 | 424 | 21,000 |
| 1984/01/20 | 428 | 430 | 428 | 430 | 59,000 |
| 1984/01/19 | 427 | 435 | 427 | 435 | 66,000 |
| 1984/01/18 | 437 | 437 | 427 | 428 | 44,000 |
| 1984/01/17 | 432 | 432 | 432 | 432 | 49,000 |
| 1984/01/13 | 422 | 425 | 420 | 423 | 106,000 |
| 1984/01/12 | 430 | 430 | 426 | 427 | 87,000 |
| 1984/01/11 | 438 | 440 | 435 | 435 | 84,000 |
| 1984/01/10 | 438 | 440 | 438 | 440 | 42,000 |
| 1984/01/09 | 442 | 442 | 438 | 438 | 147,000 |
| 1984/01/07 | 440 | 443 | 431 | 443 | 141,000 |
| 1984/01/06 | 430 | 440 | 430 | 440 | 88,000 |
| 1984/01/05 | 435 | 435 | 430 | 430 | 33,000 |
| 1984/01/04 | 434 | 435 | 434 | 435 | 24,000 |