日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 476 480 476 480 19,000
1985/12/27 477 480 470 478 459,000
1985/12/26 480 480 479 479 39,000
1985/12/25 466 490 465 490 54,000
1985/12/24 466 467 460 463 41,000
1985/12/23 475 475 465 465 66,000
1985/12/21 475 475 472 474 12,000
1985/12/20 477 480 470 475 64,000
1985/12/19 486 486 472 477 50,000
1985/12/18 493 493 485 487 73,000
1985/12/17 476 493 476 488 200,000
1985/12/16 471 480 471 477 23,000
1985/12/13 469 470 467 467 40,000
1985/12/12 474 474 470 470 17,000
1985/12/11 476 480 475 475 34,000
1985/12/10 477 477 474 477 14,000
1985/12/09 480 480 480 480 26,000
1985/12/07 484 484 480 481 22,000
1985/12/06 485 485 482 484 69,000
1985/12/05 480 485 479 480 100,000
1985/12/04 479 480 475 480 25,000
1985/12/03 480 480 476 480 66,000
1985/12/02 476 480 476 480 17,000
1985/11/30 470 480 470 475 25,000
1985/11/29 472 472 465 470 21,000
1985/11/28 460 462 460 462 20,000
1985/11/27 465 465 460 460 20,000
1985/11/26 458 460 455 460 17,000
1985/11/25 460 460 456 460 35,000
1985/11/22 460 460 459 459 123,000
1985/11/21 465 465 455 460 84,000
1985/11/20 470 475 465 465 319,000
1985/11/19 480 480 470 470 53,000
1985/11/18 477 480 475 480 50,000
1985/11/16 475 475 475 475 14,000
1985/11/15 478 478 470 471 22,000
1985/11/14 480 480 477 477 13,000
1985/11/13 480 480 480 480 97,000
1985/11/12 481 481 480 480 18,000
1985/11/11 486 486 482 485 19,000
1985/11/08 488 488 485 486 30,000
1985/11/07 487 495 487 490 60,000
1985/11/06 490 490 487 489 55,000
1985/11/05 484 490 484 485 67,000
1985/11/02 479 484 479 480 62,000
1985/11/01 477 480 477 477 43,000
1985/10/31 472 478 472 478 10,000
1985/10/30 478 478 470 470 45,000
1985/10/29 475 475 470 475 147,000
1985/10/28 472 480 472 475 12,000
1985/10/26 472 478 472 472 34,000
1985/10/25 474 475 472 475 19,000
1985/10/24 470 480 470 474 31,000
1985/10/23 471 473 470 470 95,000
1985/10/22 470 475 470 470 26,000
1985/10/21 479 479 470 470 10,000
1985/10/19 471 480 470 475 37,000
1985/10/18 468 470 465 470 25,000
1985/10/16 465 465 461 465 116,000
1985/10/15 464 469 457 466 52,000
1985/10/14 454 465 454 457 22,000
1985/10/11 455 457 453 457 11,000
1985/10/09 452 455 452 455 37,000
1985/10/08 465 466 450 450 26,000
1985/10/07 463 466 463 465 13,000
1985/10/05 465 465 462 463 13,000
1985/10/04 460 469 460 469 63,000
1985/10/03 460 470 460 460 50,000
1985/10/02 470 473 460 470 35,000
1985/10/01 441 470 441 470 55,000
1985/09/30 449 449 440 441 51,000
1985/09/28 446 449 446 449 21,000
1985/09/27 459 460 447 447 38,000
1985/09/26 464 464 450 460 64,000
1985/09/25 476 476 460 460 50,000
1985/09/24 474 476 470 471 44,000
1985/09/21 468 480 468 475 9,000
1985/09/20 470 470 465 468 19,000
1985/09/19 474 474 470 470 30,000
1985/09/18 488 490 484 484 26,000
1985/09/17 486 494 485 493 54,000
1985/09/13 495 497 486 486 39,000
1985/09/12 480 500 480 485 188,000
1985/09/11 470 480 470 480 36,000
1985/09/10 471 478 471 478 11,000
1985/09/09 472 472 460 460 12,000
1985/09/07 474 474 470 474 13,000
1985/09/06 475 478 470 470 17,000
1985/09/05 471 476 470 476 24,000
1985/09/04 476 476 471 471 16,000
1985/09/03 476 476 476 476 52,000
1985/09/02 475 480 470 480 26,000
1985/08/31 471 471 470 470 11,000
1985/08/30 474 475 471 471 22,000
1985/08/29 459 475 459 475 21,000
1985/08/28 471 471 458 458 110,000
1985/08/27 470 475 470 471 105,000
1985/08/26 471 475 470 471 47,000
1985/08/24 470 475 470 472 25,000
1985/08/23 475 475 470 470 21,000
1985/08/22 480 480 470 470 103,000
1985/08/21 470 475 470 475 37,000
1985/08/20 450 460 450 460 27,000
1985/08/19 455 460 450 455 21,000
1985/08/17 460 460 455 460 5,000
1985/08/16 470 470 460 460 30,000
1985/08/15 462 465 462 465 13,000
1985/08/14 465 465 460 460 15,000
1985/08/13 465 465 462 465 40,000
1985/08/12 446 461 446 461 20,000
1985/08/09 446 450 445 450 11,000
1985/08/08 455 455 445 445 16,000
1985/08/07 445 445 445 445 18,000
1985/08/06 445 445 445 445 15,000
1985/08/05 445 445 440 445 21,000
1985/08/03 445 446 445 445 34,000
1985/08/02 445 445 445 445 4,000
1985/08/01 431 433 431 433 27,000
1985/07/31 431 439 430 431 37,000
1985/07/30 431 440 430 431 39,000
1985/07/29 435 435 430 430 61,000
1985/07/27 440 450 440 450 42,000
1985/07/26 446 451 443 443 47,000
1985/07/25 450 450 445 445 21,000
1985/07/24 445 450 445 450 35,000
1985/07/23 445 445 443 444 27,000
1985/07/22 447 447 440 440 58,000
1985/07/20 458 460 452 452 36,000
1985/07/19 456 459 455 459 21,000
1985/07/18 459 459 455 455 17,000
1985/07/17 455 459 451 456 35,000
1985/07/16 455 459 455 455 23,000
1985/07/15 458 461 454 461 66,000
1985/07/12 465 465 458 458 50,000
1985/07/11 467 472 465 465 158,000
1985/07/10 485 485 465 466 62,000
1985/07/09 485 489 485 489 74,000
1985/07/08 480 486 480 485 27,000
1985/07/06 488 489 483 485 29,000
1985/07/05 489 490 485 490 66,000
1985/07/04 485 490 481 490 33,000
1985/07/03 486 490 486 489 26,000
1985/07/02 486 495 486 495 38,000
1985/07/01 474 482 474 481 78,000
1985/06/29 472 475 472 475 8,000
1985/06/28 466 475 466 470 17,000
1985/06/27 471 475 465 465 18,000
1985/06/26 465 473 461 462 137,000
1985/06/25 470 475 468 468 94,000
1985/06/24 470 470 465 465 103,000
1985/06/22 470 470 465 465 56,000
1985/06/21 475 475 470 470 41,000
1985/06/20 480 481 469 470 68,000
1985/06/19 482 485 482 484 39,000
1985/06/18 491 491 481 482 46,000
1985/06/17 494 494 491 491 83,000
1985/06/15 485 493 485 493 28,000
1985/06/14 487 487 484 484 109,000
1985/06/13 485 488 481 487 77,000
1985/06/12 487 490 485 487 82,000
1985/06/11 490 495 490 490 15,000
1985/06/10 485 494 483 485 45,000
1985/06/07 490 496 485 485 31,000
1985/06/06 481 481 476 481 74,000
1985/06/05 478 478 475 476 30,000
1985/06/04 478 480 475 478 73,000
1985/06/03 480 480 475 480 92,000
1985/06/01 485 485 480 480 67,000
1985/05/31 496 501 490 500 90,000
1985/05/30 495 495 494 495 87,000
1985/05/29 470 473 470 470 142,000
1985/05/28 466 470 466 470 66,000
1985/05/27 470 475 465 465 274,000
1985/05/25 480 480 475 475 96,000
1985/05/24 482 484 480 484 97,000
1985/05/23 480 490 480 480 109,000
1985/05/22 479 484 478 479 213,000
1985/05/21 485 490 477 480 298,000
1985/05/20 490 494 485 485 23,000
1985/05/18 485 490 485 488 63,000
1985/05/17 497 497 485 485 73,000
1985/05/16 499 500 495 500 45,000
1985/05/15 501 505 495 500 67,000
1985/05/14 490 510 490 505 157,000
1985/05/13 490 495 490 492 46,000
1985/05/10 490 495 490 491 31,000
1985/05/09 494 495 490 495 47,000
1985/05/08 490 500 485 500 125,000
1985/05/07 490 490 485 490 76,000
1985/05/04 498 498 486 490 183,000
1985/05/02 500 500 496 498 77,000
1985/05/01 495 500 495 500 56,000
1985/04/30 491 500 491 500 16,000
1985/04/27 500 500 492 500 52,000
1985/04/26 498 500 489 490 233,000
1985/04/25 505 510 500 510 59,000
1985/04/24 502 510 500 510 25,000
1985/04/23 495 510 495 505 30,000
1985/04/22 495 510 495 498 49,000
1985/04/20 500 500 490 490 73,000
1985/04/19 500 510 495 510 28,000
1985/04/18 501 501 500 500 10,000
1985/04/17 502 505 495 500 72,000
1985/04/16 505 520 501 501 39,000
1985/04/15 514 515 500 501 132,000
1985/04/12 505 520 505 511 54,000
1985/04/11 500 506 500 502 78,000
1985/04/10 500 520 500 500 130,000
1985/04/09 502 510 501 510 182,000
1985/04/08 506 511 501 501 152,000
1985/04/06 509 510 509 510 63,000
1985/04/05 512 515 510 510 102,000
1985/04/04 515 515 500 510 124,000
1985/04/03 532 535 531 532 88,000
1985/04/02 537 540 530 535 139,000
1985/04/01 537 537 513 513 119,000
1985/03/30 520 520 498 498 117,000
1985/03/29 516 540 516 520 136,000
1985/03/28 525 530 510 521 85,000
1985/03/27 505 510 502 505 212,000
1985/03/26 503 510 497 497 140,000
1985/03/25 496 505 496 505 147,000
1985/03/23 490 495 490 495 62,000
1985/03/22 491 495 490 490 140,000
1985/03/20 493 495 490 491 91,000
1985/03/19 493 496 493 495 44,000
1985/03/18 498 498 495 496 184,000
1985/03/16 492 498 492 498 58,000
1985/03/15 491 492 491 492 41,000
1985/03/14 492 492 491 491 68,000
1985/03/13 498 500 490 490 91,000
1985/03/12 500 508 500 502 34,000
1985/03/11 515 519 508 510 88,000
1985/03/08 510 520 510 520 83,000
1985/03/07 499 520 499 515 146,000
1985/03/06 488 495 488 495 42,000
1985/03/05 490 492 487 487 36,000
1985/03/04 490 490 485 485 20,000
1985/03/02 490 490 490 490 36,000
1985/03/01 494 495 490 490 41,000
1985/02/28 495 500 495 495 45,000
1985/02/27 495 500 495 495 34,000
1985/02/26 495 500 495 500 117,000
1985/02/25 497 500 495 495 74,000
1985/02/23 498 498 495 495 47,000
1985/02/22 500 500 500 500 44,000
1985/02/21 495 496 492 496 49,000
1985/02/20 491 497 491 495 164,000
1985/02/19 496 496 492 496 83,000
1985/02/18 496 498 495 496 59,000
1985/02/16 500 500 495 495 244,000
1985/02/15 511 512 500 500 176,000
1985/02/14 512 512 509 511 49,000
1985/02/13 519 519 510 512 63,000
1985/02/12 515 519 510 515 73,000
1985/02/08 515 515 510 510 128,000
1985/02/07 515 520 515 515 56,000
1985/02/06 515 516 510 513 122,000
1985/02/05 515 516 515 515 501,000
1985/02/04 510 525 510 515 89,000
1985/02/02 510 510 510 510 12,000
1985/02/01 515 515 510 510 22,000
1985/01/31 525 525 505 515 79,000
1985/01/30 507 525 505 525 91,000
1985/01/29 508 510 502 510 85,000
1985/01/28 510 511 510 510 80,000
1985/01/26 508 510 502 510 59,000
1985/01/25 510 510 509 510 63,000
1985/01/24 515 515 510 510 43,000
1985/01/23 517 517 515 515 82,000
1985/01/22 518 518 515 517 88,000
1985/01/21 519 519 518 518 34,000
1985/01/19 520 520 515 519 43,000
1985/01/18 530 530 520 524 91,000
1985/01/17 531 531 526 526 69,000
1985/01/16 540 545 531 531 115,000
1985/01/14 540 548 530 540 94,000
1985/01/11 550 550 545 546 74,000
1985/01/10 545 550 545 550 6,000
1985/01/09 555 555 542 550 45,000
1985/01/08 550 552 550 551 54,000
1985/01/07 565 570 545 570 71,000
1985/01/05 565 575 551 575 58,000
1985/01/04 568 569 563 565 44,000

このページの先頭へ