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 |
---|---|---|---|---|---|
1986/12/27 | 635 | 640 | 629 | 640 | 62,000 |
1986/12/26 | 640 | 650 | 637 | 641 | 53,000 |
1986/12/25 | 640 | 650 | 636 | 636 | 70,000 |
1986/12/24 | 650 | 650 | 640 | 643 | 86,000 |
1986/12/23 | 650 | 650 | 645 | 650 | 51,000 |
1986/12/22 | 656 | 659 | 650 | 650 | 56,000 |
1986/12/19 | 650 | 665 | 649 | 660 | 277,000 |
1986/12/18 | 655 | 670 | 650 | 670 | 141,000 |
1986/12/17 | 680 | 684 | 657 | 661 | 120,000 |
1986/12/16 | 702 | 703 | 680 | 680 | 38,000 |
1986/12/15 | 720 | 720 | 695 | 700 | 37,000 |
1986/12/12 | 727 | 727 | 705 | 720 | 75,000 |
1986/12/11 | 730 | 730 | 710 | 720 | 222,000 |
1986/12/10 | 718 | 742 | 715 | 730 | 532,000 |
1986/12/09 | 700 | 720 | 700 | 712 | 183,000 |
1986/12/08 | 695 | 700 | 681 | 692 | 222,000 |
1986/12/06 | 679 | 680 | 675 | 676 | 76,000 |
1986/12/05 | 672 | 690 | 670 | 680 | 295,000 |
1986/12/04 | 680 | 680 | 670 | 680 | 81,000 |
1986/12/03 | 680 | 682 | 660 | 661 | 295,000 |
1986/12/02 | 680 | 700 | 679 | 679 | 217,000 |
1986/12/01 | 663 | 690 | 663 | 690 | 102,000 |
1986/11/29 | 660 | 661 | 655 | 660 | 33,000 |
1986/11/28 | 659 | 660 | 649 | 650 | 94,000 |
1986/11/27 | 660 | 660 | 655 | 655 | 8,000 |
1986/11/26 | 665 | 680 | 650 | 650 | 107,000 |
1986/11/25 | 664 | 675 | 664 | 665 | 9,000 |
1986/11/22 | 639 | 655 | 639 | 649 | 25,000 |
1986/11/21 | 636 | 660 | 636 | 637 | 30,000 |
1986/11/20 | 636 | 650 | 635 | 650 | 17,000 |
1986/11/19 | 660 | 660 | 635 | 635 | 57,000 |
1986/11/18 | 650 | 660 | 650 | 650 | 47,000 |
1986/11/17 | 670 | 670 | 650 | 660 | 28,000 |
1986/11/14 | 675 | 675 | 660 | 660 | 42,000 |
1986/11/13 | 685 | 685 | 665 | 665 | 54,000 |
1986/11/12 | 675 | 680 | 666 | 668 | 63,000 |
1986/11/11 | 700 | 700 | 665 | 665 | 52,000 |
1986/11/10 | 691 | 704 | 691 | 695 | 142,000 |
1986/11/07 | 708 | 708 | 685 | 685 | 487,000 |
1986/11/06 | 612 | 648 | 608 | 648 | 170,000 |
1986/11/05 | 619 | 619 | 602 | 602 | 108,000 |
1986/11/04 | 621 | 625 | 610 | 610 | 33,000 |
1986/11/01 | 630 | 633 | 627 | 628 | 9,000 |
1986/10/31 | 610 | 610 | 610 | 610 | 27,000 |
1986/10/30 | 614 | 640 | 610 | 640 | 33,000 |
1986/10/29 | 630 | 630 | 610 | 610 | 19,000 |
1986/10/28 | 636 | 660 | 636 | 640 | 48,000 |
1986/10/27 | 620 | 630 | 620 | 630 | 19,000 |
1986/10/25 | 615 | 615 | 600 | 615 | 13,000 |
1986/10/24 | 591 | 629 | 591 | 615 | 43,000 |
1986/10/23 | 559 | 565 | 555 | 560 | 17,000 |
1986/10/22 | 580 | 580 | 556 | 560 | 32,000 |
1986/10/21 | 591 | 591 | 560 | 572 | 60,000 |
1986/10/20 | 615 | 615 | 580 | 580 | 13,000 |
1986/10/17 | 635 | 646 | 610 | 610 | 80,000 |
1986/10/16 | 645 | 650 | 635 | 635 | 97,000 |
1986/10/15 | 650 | 651 | 635 | 635 | 83,000 |
1986/10/14 | 650 | 670 | 643 | 645 | 56,000 |
1986/10/13 | 660 | 660 | 643 | 650 | 106,000 |
1986/10/09 | 650 | 660 | 640 | 660 | 194,000 |
1986/10/08 | 635 | 650 | 635 | 647 | 101,000 |
1986/10/07 | 628 | 635 | 628 | 635 | 50,000 |
1986/10/06 | 630 | 638 | 601 | 628 | 82,000 |
1986/10/04 | 560 | 620 | 556 | 620 | 80,000 |
1986/10/03 | 570 | 575 | 550 | 550 | 215,000 |
1986/10/02 | 580 | 600 | 570 | 590 | 69,000 |
1986/10/01 | 617 | 617 | 565 | 570 | 37,000 |
1986/09/30 | 619 | 620 | 609 | 617 | 64,000 |
1986/09/29 | 630 | 630 | 619 | 619 | 28,000 |
1986/09/27 | 645 | 646 | 630 | 630 | 105,000 |
1986/09/26 | 670 | 670 | 650 | 650 | 109,000 |
1986/09/25 | 684 | 684 | 666 | 674 | 134,000 |
1986/09/24 | 680 | 680 | 670 | 675 | 70,000 |
1986/09/22 | 651 | 671 | 645 | 670 | 97,000 |
1986/09/19 | 640 | 664 | 640 | 641 | 121,000 |
1986/09/18 | 649 | 652 | 639 | 639 | 111,000 |
1986/09/17 | 713 | 713 | 691 | 691 | 85,000 |
1986/09/16 | 715 | 715 | 707 | 709 | 41,000 |
1986/09/12 | 715 | 749 | 715 | 749 | 81,000 |
1986/09/11 | 754 | 770 | 750 | 755 | 69,000 |
1986/09/10 | 761 | 765 | 747 | 750 | 109,000 |
1986/09/09 | 790 | 794 | 766 | 766 | 42,000 |
1986/09/08 | 799 | 800 | 785 | 785 | 79,000 |
1986/09/06 | 787 | 796 | 780 | 790 | 110,000 |
1986/09/05 | 800 | 801 | 775 | 797 | 159,000 |
1986/09/04 | 799 | 810 | 795 | 796 | 270,000 |
1986/09/03 | 800 | 801 | 760 | 799 | 182,000 |
1986/09/02 | 819 | 819 | 801 | 801 | 161,000 |
1986/09/01 | 845 | 846 | 821 | 821 | 60,000 |
1986/08/30 | 845 | 870 | 845 | 855 | 180,000 |
1986/08/29 | 855 | 855 | 830 | 835 | 98,000 |
1986/08/28 | 835 | 864 | 835 | 846 | 129,000 |
1986/08/27 | 871 | 880 | 830 | 830 | 423,000 |
1986/08/26 | 919 | 919 | 890 | 890 | 297,000 |
1986/08/25 | 925 | 953 | 901 | 920 | 2,780,999 |
1986/08/23 | 856 | 900 | 850 | 895 | 345,000 |
1986/08/22 | 870 | 870 | 840 | 841 | 122,000 |
1986/08/21 | 880 | 905 | 870 | 880 | 550,000 |
1986/08/20 | 920 | 920 | 882 | 882 | 240,000 |
1986/08/19 | 910 | 945 | 900 | 920 | 816,000 |
1986/08/18 | 930 | 951 | 900 | 900 | 2,295,000 |
1986/08/15 | 841 | 924 | 840 | 920 | 2,108,000 |
1986/08/14 | 860 | 870 | 850 | 851 | 331,000 |
1986/08/13 | 894 | 895 | 871 | 880 | 669,000 |
1986/08/12 | 880 | 908 | 864 | 894 | 1,679,000 |
1986/08/11 | 815 | 896 | 813 | 880 | 2,654,999 |
1986/08/08 | 825 | 830 | 799 | 820 | 755,000 |
1986/08/07 | 838 | 840 | 813 | 825 | 1,393,000 |
1986/08/06 | 819 | 861 | 809 | 818 | 4,035,999 |
1986/08/05 | 747 | 815 | 745 | 815 | 2,915,999 |
1986/08/04 | 749 | 750 | 727 | 737 | 404,000 |
1986/08/02 | 720 | 755 | 715 | 750 | 1,425,000 |
1986/08/01 | 660 | 730 | 660 | 730 | 1,336,000 |
1986/07/31 | 635 | 665 | 635 | 660 | 339,000 |
1986/07/30 | 635 | 650 | 635 | 645 | 83,000 |
1986/07/29 | 640 | 650 | 630 | 650 | 72,000 |
1986/07/28 | 650 | 650 | 647 | 650 | 16,000 |
1986/07/26 | 631 | 655 | 631 | 655 | 34,000 |
1986/07/25 | 645 | 650 | 631 | 631 | 77,000 |
1986/07/24 | 636 | 650 | 635 | 645 | 49,000 |
1986/07/23 | 623 | 650 | 623 | 629 | 88,000 |
1986/07/22 | 650 | 650 | 640 | 643 | 42,000 |
1986/07/21 | 652 | 653 | 640 | 650 | 84,000 |
1986/07/19 | 660 | 665 | 650 | 650 | 75,000 |
1986/07/18 | 667 | 670 | 665 | 665 | 67,000 |
1986/07/17 | 670 | 670 | 660 | 660 | 78,000 |
1986/07/16 | 676 | 676 | 670 | 670 | 51,000 |
1986/07/15 | 679 | 686 | 676 | 676 | 55,000 |
1986/07/14 | 680 | 690 | 675 | 677 | 60,000 |
1986/07/11 | 666 | 670 | 660 | 660 | 181,000 |
1986/07/10 | 684 | 684 | 665 | 676 | 60,000 |
1986/07/09 | 690 | 691 | 675 | 681 | 127,000 |
1986/07/08 | 706 | 706 | 680 | 680 | 93,000 |
1986/07/07 | 714 | 718 | 708 | 710 | 110,000 |
1986/07/05 | 697 | 719 | 697 | 719 | 76,000 |
1986/07/04 | 720 | 720 | 700 | 719 | 152,000 |
1986/07/03 | 720 | 730 | 710 | 720 | 153,000 |
1986/07/02 | 720 | 724 | 710 | 710 | 108,000 |
1986/07/01 | 721 | 730 | 710 | 724 | 113,000 |
1986/06/30 | 720 | 720 | 708 | 716 | 41,000 |
1986/06/28 | 732 | 732 | 720 | 720 | 96,000 |
1986/06/27 | 748 | 749 | 730 | 732 | 358,000 |
1986/06/26 | 750 | 751 | 732 | 750 | 387,000 |
1986/06/25 | 759 | 759 | 738 | 740 | 1,274,000 |
1986/06/24 | 725 | 750 | 720 | 749 | 988,000 |
1986/06/23 | 700 | 725 | 700 | 723 | 907,000 |
1986/06/21 | 710 | 710 | 690 | 700 | 242,000 |
1986/06/20 | 670 | 713 | 670 | 701 | 725,000 |
1986/06/19 | 654 | 665 | 650 | 665 | 350,000 |
1986/06/18 | 661 | 661 | 645 | 650 | 143,000 |
1986/06/17 | 660 | 662 | 650 | 662 | 73,000 |
1986/06/16 | 655 | 660 | 650 | 655 | 312,000 |
1986/06/13 | 665 | 665 | 655 | 655 | 106,000 |
1986/06/12 | 675 | 675 | 665 | 665 | 120,000 |
1986/06/11 | 679 | 679 | 665 | 665 | 271,000 |
1986/06/10 | 666 | 666 | 655 | 662 | 73,000 |
1986/06/09 | 671 | 675 | 662 | 666 | 53,000 |
1986/06/07 | 675 | 675 | 660 | 661 | 106,000 |
1986/06/06 | 680 | 684 | 676 | 677 | 217,000 |
1986/06/05 | 685 | 689 | 675 | 684 | 150,000 |
1986/06/04 | 675 | 685 | 671 | 685 | 124,000 |
1986/06/03 | 684 | 695 | 670 | 685 | 449,000 |
1986/06/02 | 661 | 684 | 661 | 684 | 314,000 |
1986/05/31 | 670 | 679 | 655 | 655 | 53,000 |
1986/05/30 | 694 | 694 | 671 | 680 | 182,000 |
1986/05/29 | 699 | 699 | 684 | 685 | 323,000 |
1986/05/28 | 665 | 699 | 657 | 698 | 1,870,000 |
1986/05/27 | 659 | 659 | 648 | 655 | 88,000 |
1986/05/26 | 659 | 661 | 648 | 659 | 269,000 |
1986/05/24 | 646 | 659 | 645 | 655 | 109,000 |
1986/05/23 | 649 | 658 | 640 | 640 | 303,000 |
1986/05/22 | 660 | 667 | 655 | 659 | 1,572,000 |
1986/05/21 | 617 | 659 | 617 | 650 | 1,094,000 |
1986/05/20 | 630 | 630 | 615 | 625 | 89,000 |
1986/05/19 | 638 | 638 | 620 | 625 | 152,000 |
1986/05/17 | 630 | 639 | 629 | 635 | 307,000 |
1986/05/16 | 647 | 653 | 635 | 640 | 1,995,000 |
1986/05/15 | 605 | 627 | 600 | 627 | 800,000 |
1986/05/14 | 599 | 603 | 595 | 595 | 66,000 |
1986/05/13 | 600 | 603 | 583 | 583 | 122,000 |
1986/05/12 | 599 | 600 | 594 | 600 | 195,000 |
1986/05/09 | 590 | 608 | 588 | 600 | 61,000 |
1986/05/08 | 585 | 594 | 581 | 586 | 52,000 |
1986/05/07 | 586 | 595 | 581 | 581 | 56,000 |
1986/05/06 | 587 | 590 | 580 | 581 | 97,000 |
1986/05/02 | 606 | 606 | 588 | 589 | 88,000 |
1986/05/01 | 610 | 610 | 596 | 598 | 74,000 |
1986/04/30 | 620 | 620 | 610 | 612 | 99,000 |
1986/04/28 | 627 | 627 | 615 | 620 | 236,000 |
1986/04/26 | 623 | 637 | 622 | 627 | 592,000 |
1986/04/25 | 626 | 637 | 620 | 627 | 1,169,000 |
1986/04/24 | 615 | 635 | 610 | 617 | 1,332,000 |
1986/04/23 | 600 | 618 | 597 | 615 | 636,000 |
1986/04/22 | 609 | 609 | 596 | 596 | 236,000 |
1986/04/21 | 600 | 613 | 596 | 606 | 452,000 |
1986/04/19 | 595 | 600 | 595 | 595 | 150,000 |
1986/04/18 | 600 | 601 | 585 | 585 | 210,000 |
1986/04/17 | 618 | 618 | 595 | 600 | 645,000 |
1986/04/16 | 592 | 620 | 589 | 612 | 1,877,000 |
1986/04/15 | 591 | 595 | 565 | 590 | 258,000 |
1986/04/14 | 587 | 595 | 579 | 583 | 475,000 |
1986/04/11 | 560 | 598 | 555 | 590 | 746,000 |
1986/04/10 | 570 | 574 | 560 | 561 | 157,000 |
1986/04/09 | 550 | 560 | 549 | 560 | 112,000 |
1986/04/08 | 550 | 550 | 543 | 543 | 121,000 |
1986/04/07 | 548 | 548 | 540 | 540 | 35,000 |
1986/04/05 | 541 | 546 | 540 | 546 | 13,000 |
1986/04/04 | 540 | 550 | 540 | 540 | 77,000 |
1986/04/03 | 541 | 550 | 540 | 541 | 58,000 |
1986/04/01 | 545 | 550 | 540 | 540 | 88,000 |
1986/03/31 | 545 | 550 | 545 | 547 | 84,000 |
1986/03/29 | 550 | 550 | 540 | 540 | 68,000 |
1986/03/28 | 548 | 550 | 540 | 550 | 107,000 |
1986/03/27 | 543 | 546 | 538 | 538 | 139,000 |
1986/03/26 | 549 | 549 | 540 | 540 | 72,000 |
1986/03/25 | 550 | 550 | 540 | 547 | 103,000 |
1986/03/24 | 549 | 550 | 538 | 547 | 103,000 |
1986/03/22 | 549 | 550 | 540 | 549 | 51,000 |
1986/03/20 | 557 | 557 | 540 | 540 | 120,000 |
1986/03/19 | 560 | 560 | 550 | 557 | 170,000 |
1986/03/18 | 565 | 569 | 551 | 557 | 115,000 |
1986/03/17 | 584 | 584 | 565 | 572 | 136,000 |
1986/03/15 | 570 | 588 | 570 | 585 | 833,000 |
1986/03/14 | 559 | 575 | 555 | 570 | 642,000 |
1986/03/13 | 561 | 564 | 555 | 556 | 370,000 |
1986/03/12 | 550 | 566 | 545 | 566 | 907,000 |
1986/03/11 | 539 | 540 | 530 | 540 | 119,000 |
1986/03/10 | 519 | 535 | 519 | 535 | 119,000 |
1986/03/07 | 531 | 531 | 528 | 529 | 39,000 |
1986/03/06 | 535 | 538 | 531 | 531 | 21,000 |
1986/03/05 | 530 | 545 | 530 | 535 | 129,000 |
1986/03/04 | 533 | 533 | 530 | 532 | 65,000 |
1986/03/03 | 535 | 538 | 535 | 538 | 46,000 |
1986/03/01 | 545 | 545 | 533 | 533 | 24,000 |
1986/02/28 | 545 | 547 | 538 | 547 | 169,000 |
1986/02/27 | 538 | 545 | 538 | 545 | 100,000 |
1986/02/26 | 540 | 541 | 533 | 533 | 175,000 |
1986/02/25 | 530 | 535 | 530 | 535 | 123,000 |
1986/02/24 | 545 | 545 | 535 | 540 | 176,000 |
1986/02/22 | 544 | 544 | 536 | 544 | 129,000 |
1986/02/21 | 540 | 541 | 534 | 540 | 197,000 |
1986/02/20 | 531 | 540 | 531 | 535 | 87,000 |
1986/02/19 | 531 | 532 | 526 | 530 | 95,000 |
1986/02/18 | 545 | 545 | 530 | 530 | 118,000 |
1986/02/17 | 543 | 550 | 535 | 539 | 238,000 |
1986/02/15 | 558 | 558 | 541 | 543 | 503,000 |
1986/02/14 | 521 | 571 | 519 | 565 | 1,010,000 |
1986/02/13 | 532 | 532 | 515 | 519 | 96,000 |
1986/02/12 | 518 | 532 | 518 | 532 | 261,000 |
1986/02/10 | 519 | 520 | 513 | 517 | 138,000 |
1986/02/07 | 511 | 517 | 510 | 512 | 93,000 |
1986/02/06 | 510 | 515 | 508 | 508 | 62,000 |
1986/02/05 | 510 | 510 | 506 | 510 | 97,000 |
1986/02/04 | 519 | 520 | 510 | 510 | 106,000 |
1986/02/03 | 515 | 518 | 512 | 513 | 217,000 |
1986/02/01 | 510 | 510 | 508 | 508 | 87,000 |
1986/01/31 | 515 | 515 | 505 | 505 | 229,000 |
1986/01/30 | 515 | 521 | 511 | 515 | 677,000 |
1986/01/29 | 491 | 510 | 490 | 498 | 598,000 |
1986/01/28 | 491 | 497 | 481 | 481 | 141,000 |
1986/01/27 | 485 | 497 | 480 | 490 | 84,000 |
1986/01/25 | 480 | 480 | 475 | 480 | 76,000 |
1986/01/24 | 467 | 470 | 466 | 470 | 51,000 |
1986/01/23 | 466 | 466 | 466 | 466 | 1,000 |
1986/01/22 | 465 | 466 | 465 | 466 | 65,000 |
1986/01/20 | 470 | 475 | 470 | 470 | 29,000 |
1986/01/17 | 470 | 474 | 470 | 470 | 24,000 |
1986/01/16 | 470 | 470 | 470 | 470 | 28,000 |
1986/01/14 | 474 | 475 | 470 | 470 | 21,000 |
1986/01/13 | 470 | 475 | 470 | 470 | 22,000 |
1986/01/10 | 470 | 475 | 470 | 470 | 24,000 |
1986/01/09 | 467 | 475 | 467 | 475 | 22,000 |
1986/01/08 | 470 | 475 | 470 | 470 | 132,000 |
1986/01/07 | 475 | 475 | 470 | 471 | 33,000 |
1986/01/06 | 471 | 473 | 470 | 471 | 123,000 |
1986/01/04 | 478 | 478 | 467 | 467 | 17,000 |