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 |
---|---|---|---|---|---|
1987/12/28 | 670 | 680 | 670 | 675 | 61,000 |
1987/12/26 | 700 | 701 | 700 | 700 | 30,000 |
1987/12/25 | 715 | 730 | 695 | 730 | 219,000 |
1987/12/24 | 740 | 740 | 715 | 734 | 69,000 |
1987/12/23 | 743 | 743 | 725 | 735 | 27,000 |
1987/12/22 | 745 | 745 | 730 | 745 | 163,000 |
1987/12/21 | 749 | 749 | 735 | 744 | 86,000 |
1987/12/18 | 744 | 750 | 735 | 735 | 387,000 |
1987/12/17 | 744 | 764 | 735 | 754 | 1,418,000 |
1987/12/16 | 730 | 745 | 727 | 734 | 378,000 |
1987/12/15 | 710 | 728 | 710 | 728 | 162,000 |
1987/12/14 | 686 | 700 | 686 | 700 | 10,000 |
1987/12/11 | 683 | 690 | 681 | 684 | 66,000 |
1987/12/10 | 683 | 686 | 683 | 685 | 12,000 |
1987/12/09 | 695 | 700 | 682 | 700 | 57,000 |
1987/12/08 | 700 | 705 | 695 | 695 | 38,000 |
1987/12/07 | 700 | 700 | 700 | 700 | 42,000 |
1987/12/05 | 693 | 701 | 693 | 701 | 28,000 |
1987/12/04 | 705 | 706 | 680 | 703 | 116,000 |
1987/12/03 | 704 | 705 | 690 | 705 | 72,000 |
1987/12/02 | 697 | 705 | 697 | 705 | 120,000 |
1987/12/01 | 671 | 700 | 671 | 699 | 78,000 |
1987/11/30 | 695 | 695 | 680 | 680 | 63,000 |
1987/11/28 | 675 | 685 | 675 | 685 | 8,000 |
1987/11/27 | 669 | 688 | 660 | 688 | 54,000 |
1987/11/26 | 680 | 689 | 680 | 689 | 70,000 |
1987/11/25 | 683 | 690 | 680 | 680 | 29,000 |
1987/11/24 | 690 | 690 | 683 | 683 | 4,000 |
1987/11/20 | 671 | 690 | 670 | 690 | 16,000 |
1987/11/19 | 671 | 700 | 671 | 690 | 78,000 |
1987/11/18 | 680 | 700 | 671 | 671 | 34,000 |
1987/11/17 | 682 | 682 | 640 | 646 | 21,000 |
1987/11/16 | 679 | 679 | 662 | 662 | 18,000 |
1987/11/13 | 650 | 660 | 630 | 660 | 54,000 |
1987/11/12 | 630 | 630 | 620 | 620 | 24,000 |
1987/11/11 | 636 | 641 | 595 | 596 | 132,000 |
1987/11/10 | 680 | 680 | 646 | 646 | 105,000 |
1987/11/09 | 690 | 700 | 690 | 691 | 51,000 |
1987/11/07 | 700 | 708 | 698 | 699 | 117,000 |
1987/11/06 | 670 | 700 | 670 | 690 | 144,000 |
1987/11/05 | 700 | 705 | 670 | 670 | 74,000 |
1987/11/04 | 713 | 715 | 710 | 715 | 55,000 |
1987/11/02 | 728 | 728 | 712 | 715 | 43,000 |
1987/10/31 | 715 | 725 | 715 | 720 | 93,000 |
1987/10/30 | 705 | 710 | 698 | 705 | 246,000 |
1987/10/29 | 670 | 695 | 670 | 695 | 274,000 |
1987/10/28 | 695 | 700 | 693 | 700 | 91,000 |
1987/10/27 | 671 | 680 | 650 | 680 | 153,000 |
1987/10/26 | 702 | 710 | 670 | 695 | 121,000 |
1987/10/24 | 705 | 710 | 701 | 701 | 25,000 |
1987/10/23 | 710 | 715 | 700 | 705 | 134,000 |
1987/10/22 | 721 | 730 | 710 | 710 | 219,000 |
1987/10/21 | 700 | 720 | 680 | 681 | 83,000 |
1987/10/19 | 765 | 780 | 760 | 775 | 243,000 |
1987/10/16 | 780 | 788 | 779 | 788 | 203,000 |
1987/10/15 | 790 | 790 | 775 | 785 | 455,000 |
1987/10/14 | 800 | 800 | 786 | 790 | 274,000 |
1987/10/13 | 805 | 807 | 790 | 802 | 1,069,000 |
1987/10/12 | 790 | 801 | 785 | 795 | 1,076,000 |
1987/10/09 | 785 | 789 | 773 | 787 | 417,000 |
1987/10/08 | 792 | 795 | 765 | 765 | 688,000 |
1987/10/07 | 757 | 792 | 750 | 785 | 890,000 |
1987/10/06 | 760 | 760 | 748 | 757 | 137,000 |
1987/10/05 | 739 | 770 | 738 | 769 | 398,000 |
1987/10/03 | 730 | 745 | 729 | 743 | 197,000 |
1987/10/02 | 728 | 728 | 700 | 725 | 93,000 |
1987/10/01 | 730 | 730 | 700 | 729 | 88,000 |
1987/09/30 | 730 | 730 | 699 | 720 | 189,000 |
1987/09/29 | 730 | 735 | 720 | 722 | 47,000 |
1987/09/28 | 725 | 735 | 725 | 735 | 112,000 |
1987/09/26 | 720 | 740 | 720 | 735 | 259,000 |
1987/09/25 | 700 | 714 | 700 | 705 | 137,000 |
1987/09/24 | 700 | 700 | 684 | 690 | 399,000 |
1987/09/22 | 685 | 700 | 685 | 700 | 17,000 |
1987/09/21 | 700 | 700 | 683 | 700 | 161,000 |
1987/09/18 | 695 | 695 | 690 | 690 | 38,000 |
1987/09/17 | 685 | 699 | 685 | 695 | 102,000 |
1987/09/16 | 710 | 710 | 700 | 700 | 47,000 |
1987/09/14 | 710 | 711 | 705 | 705 | 24,000 |
1987/09/11 | 710 | 710 | 691 | 710 | 55,000 |
1987/09/10 | 706 | 710 | 692 | 692 | 88,000 |
1987/09/09 | 720 | 720 | 706 | 710 | 43,000 |
1987/09/08 | 722 | 730 | 721 | 721 | 58,000 |
1987/09/07 | 735 | 735 | 720 | 720 | 49,000 |
1987/09/05 | 740 | 740 | 725 | 725 | 155,000 |
1987/09/04 | 727 | 741 | 721 | 730 | 146,000 |
1987/09/03 | 730 | 736 | 724 | 729 | 138,000 |
1987/09/02 | 740 | 751 | 739 | 740 | 664,000 |
1987/09/01 | 720 | 734 | 718 | 732 | 673,000 |
1987/08/31 | 700 | 725 | 700 | 720 | 232,000 |
1987/08/29 | 705 | 709 | 700 | 700 | 38,000 |
1987/08/28 | 710 | 710 | 695 | 700 | 151,000 |
1987/08/27 | 699 | 710 | 698 | 709 | 257,000 |
1987/08/26 | 700 | 700 | 698 | 698 | 105,000 |
1987/08/25 | 700 | 700 | 696 | 697 | 67,000 |
1987/08/24 | 700 | 701 | 695 | 695 | 81,000 |
1987/08/22 | 702 | 705 | 700 | 700 | 55,000 |
1987/08/21 | 709 | 713 | 700 | 700 | 195,000 |
1987/08/20 | 710 | 720 | 705 | 705 | 184,000 |
1987/08/19 | 705 | 720 | 705 | 715 | 123,000 |
1987/08/18 | 710 | 725 | 707 | 725 | 152,000 |
1987/08/17 | 715 | 728 | 710 | 713 | 169,000 |
1987/08/14 | 714 | 715 | 703 | 715 | 171,000 |
1987/08/13 | 710 | 715 | 700 | 704 | 123,000 |
1987/08/12 | 697 | 705 | 695 | 705 | 88,000 |
1987/08/11 | 715 | 715 | 696 | 696 | 29,000 |
1987/08/10 | 685 | 715 | 685 | 715 | 24,000 |
1987/08/07 | 700 | 700 | 680 | 680 | 69,000 |
1987/08/06 | 700 | 700 | 695 | 697 | 21,000 |
1987/08/05 | 697 | 700 | 695 | 700 | 38,000 |
1987/08/04 | 703 | 703 | 695 | 695 | 85,000 |
1987/08/03 | 718 | 720 | 702 | 702 | 55,000 |
1987/08/01 | 710 | 715 | 705 | 713 | 33,000 |
1987/07/31 | 705 | 729 | 705 | 715 | 44,000 |
1987/07/30 | 705 | 730 | 701 | 701 | 47,000 |
1987/07/29 | 730 | 730 | 720 | 725 | 56,000 |
1987/07/28 | 710 | 720 | 701 | 713 | 74,000 |
1987/07/27 | 715 | 715 | 705 | 705 | 35,000 |
1987/07/25 | 720 | 720 | 710 | 720 | 25,000 |
1987/07/24 | 694 | 715 | 690 | 700 | 76,000 |
1987/07/23 | 690 | 695 | 684 | 684 | 55,000 |
1987/07/22 | 707 | 707 | 685 | 685 | 66,000 |
1987/07/21 | 690 | 705 | 690 | 700 | 94,000 |
1987/07/20 | 725 | 725 | 710 | 710 | 32,000 |
1987/07/17 | 726 | 730 | 725 | 729 | 32,000 |
1987/07/16 | 746 | 755 | 730 | 730 | 123,000 |
1987/07/15 | 769 | 769 | 730 | 745 | 172,000 |
1987/07/14 | 755 | 759 | 742 | 759 | 255,000 |
1987/07/13 | 731 | 761 | 731 | 755 | 191,000 |
1987/07/10 | 713 | 742 | 713 | 721 | 214,000 |
1987/07/09 | 720 | 735 | 710 | 710 | 62,000 |
1987/07/08 | 728 | 740 | 716 | 716 | 90,000 |
1987/07/07 | 740 | 740 | 718 | 718 | 89,000 |
1987/07/06 | 740 | 740 | 715 | 729 | 153,000 |
1987/07/04 | 752 | 753 | 737 | 742 | 84,000 |
1987/07/03 | 760 | 780 | 752 | 752 | 206,000 |
1987/07/02 | 790 | 790 | 755 | 770 | 381,000 |
1987/07/01 | 740 | 795 | 740 | 780 | 1,477,000 |
1987/06/30 | 760 | 775 | 735 | 740 | 331,000 |
1987/06/29 | 790 | 792 | 750 | 780 | 636,000 |
1987/06/27 | 778 | 792 | 770 | 780 | 1,594,000 |
1987/06/26 | 745 | 780 | 742 | 768 | 735,000 |
1987/06/25 | 740 | 740 | 730 | 735 | 462,000 |
1987/06/24 | 701 | 706 | 700 | 700 | 123,000 |
1987/06/23 | 700 | 723 | 700 | 700 | 142,000 |
1987/06/22 | 718 | 730 | 701 | 706 | 174,000 |
1987/06/19 | 712 | 718 | 700 | 718 | 228,000 |
1987/06/18 | 720 | 727 | 710 | 712 | 129,000 |
1987/06/17 | 721 | 729 | 708 | 720 | 156,000 |
1987/06/16 | 730 | 730 | 715 | 725 | 203,000 |
1987/06/15 | 745 | 745 | 735 | 735 | 88,000 |
1987/06/12 | 765 | 765 | 745 | 745 | 145,000 |
1987/06/11 | 741 | 770 | 740 | 767 | 170,000 |
1987/06/10 | 776 | 776 | 735 | 735 | 310,000 |
1987/06/09 | 788 | 788 | 765 | 766 | 720,000 |
1987/06/08 | 770 | 784 | 765 | 780 | 1,675,000 |
1987/06/06 | 760 | 760 | 741 | 750 | 178,000 |
1987/06/05 | 759 | 767 | 740 | 740 | 1,319,000 |
1987/06/04 | 700 | 772 | 696 | 756 | 2,713,999 |
1987/06/03 | 700 | 705 | 696 | 696 | 74,000 |
1987/06/02 | 714 | 716 | 698 | 698 | 165,000 |
1987/06/01 | 712 | 719 | 698 | 712 | 304,000 |
1987/05/30 | 712 | 715 | 705 | 708 | 122,000 |
1987/05/29 | 700 | 717 | 690 | 702 | 177,000 |
1987/05/28 | 690 | 702 | 685 | 700 | 139,000 |
1987/05/27 | 685 | 700 | 685 | 695 | 221,000 |
1987/05/26 | 720 | 720 | 701 | 702 | 320,000 |
1987/05/25 | 710 | 720 | 700 | 720 | 663,000 |
1987/05/23 | 680 | 693 | 680 | 681 | 175,000 |
1987/05/22 | 660 | 671 | 658 | 670 | 338,000 |
1987/05/21 | 671 | 680 | 655 | 656 | 119,000 |
1987/05/20 | 640 | 670 | 640 | 668 | 144,000 |
1987/05/19 | 680 | 689 | 670 | 671 | 143,000 |
1987/05/18 | 690 | 690 | 652 | 652 | 393,000 |
1987/05/15 | 710 | 718 | 689 | 689 | 1,135,000 |
1987/05/14 | 685 | 721 | 680 | 714 | 2,255,000 |
1987/05/13 | 670 | 680 | 667 | 667 | 1,124,000 |
1987/05/12 | 635 | 659 | 635 | 659 | 295,000 |
1987/05/11 | 648 | 650 | 630 | 630 | 72,000 |
1987/05/08 | 616 | 640 | 616 | 620 | 50,000 |
1987/05/07 | 610 | 620 | 610 | 610 | 108,000 |
1987/05/06 | 650 | 655 | 620 | 620 | 137,000 |
1987/05/02 | 606 | 661 | 606 | 660 | 134,000 |
1987/05/01 | 610 | 615 | 605 | 605 | 48,000 |
1987/04/30 | 611 | 615 | 610 | 610 | 23,000 |
1987/04/27 | 620 | 622 | 600 | 620 | 50,000 |
1987/04/25 | 605 | 620 | 605 | 620 | 49,000 |
1987/04/24 | 610 | 611 | 605 | 605 | 44,000 |
1987/04/23 | 620 | 620 | 615 | 615 | 40,000 |
1987/04/22 | 619 | 629 | 605 | 628 | 50,000 |
1987/04/21 | 610 | 610 | 605 | 606 | 98,000 |
1987/04/20 | 619 | 619 | 611 | 615 | 15,000 |
1987/04/17 | 619 | 630 | 611 | 625 | 57,000 |
1987/04/16 | 615 | 616 | 598 | 609 | 226,000 |
1987/04/15 | 600 | 605 | 597 | 605 | 154,000 |
1987/04/14 | 607 | 607 | 595 | 600 | 215,000 |
1987/04/13 | 627 | 627 | 617 | 617 | 34,000 |
1987/04/10 | 638 | 638 | 616 | 617 | 148,000 |
1987/04/09 | 640 | 659 | 630 | 640 | 187,000 |
1987/04/08 | 667 | 671 | 650 | 650 | 248,000 |
1987/04/07 | 629 | 660 | 620 | 650 | 217,000 |
1987/04/06 | 620 | 630 | 615 | 630 | 79,000 |
1987/04/04 | 630 | 630 | 620 | 620 | 38,000 |
1987/04/03 | 620 | 630 | 620 | 625 | 70,000 |
1987/04/02 | 617 | 621 | 610 | 618 | 37,000 |
1987/04/01 | 630 | 635 | 610 | 610 | 75,000 |
1987/03/31 | 630 | 630 | 605 | 615 | 52,000 |
1987/03/30 | 606 | 650 | 605 | 650 | 33,000 |
1987/03/28 | 606 | 629 | 606 | 610 | 27,000 |
1987/03/27 | 605 | 618 | 603 | 605 | 138,000 |
1987/03/26 | 630 | 630 | 615 | 618 | 58,000 |
1987/03/25 | 630 | 640 | 615 | 620 | 59,000 |
1987/03/24 | 615 | 630 | 612 | 612 | 56,000 |
1987/03/23 | 610 | 625 | 609 | 624 | 50,000 |
1987/03/20 | 610 | 628 | 605 | 605 | 90,000 |
1987/03/19 | 615 | 625 | 604 | 604 | 143,000 |
1987/03/18 | 620 | 620 | 605 | 620 | 152,000 |
1987/03/17 | 620 | 620 | 605 | 605 | 132,000 |
1987/03/16 | 621 | 630 | 620 | 623 | 103,000 |
1987/03/13 | 605 | 611 | 602 | 610 | 108,000 |
1987/03/12 | 601 | 611 | 601 | 603 | 114,000 |
1987/03/11 | 601 | 606 | 601 | 601 | 106,000 |
1987/03/10 | 625 | 628 | 610 | 617 | 148,000 |
1987/03/09 | 635 | 640 | 620 | 621 | 69,000 |
1987/03/07 | 630 | 635 | 630 | 630 | 142,000 |
1987/03/06 | 624 | 630 | 621 | 621 | 74,000 |
1987/03/05 | 620 | 630 | 620 | 620 | 111,000 |
1987/03/04 | 630 | 630 | 620 | 620 | 197,000 |
1987/03/03 | 630 | 635 | 626 | 627 | 150,000 |
1987/03/02 | 625 | 635 | 625 | 635 | 59,000 |
1987/02/28 | 623 | 635 | 623 | 627 | 56,000 |
1987/02/27 | 635 | 635 | 621 | 630 | 145,000 |
1987/02/26 | 656 | 656 | 630 | 635 | 307,000 |
1987/02/25 | 649 | 658 | 645 | 650 | 176,000 |
1987/02/24 | 648 | 648 | 643 | 646 | 72,000 |
1987/02/23 | 660 | 660 | 648 | 648 | 31,000 |
1987/02/20 | 660 | 670 | 650 | 650 | 171,000 |
1987/02/19 | 681 | 681 | 661 | 661 | 121,000 |
1987/02/18 | 672 | 680 | 660 | 680 | 194,000 |
1987/02/17 | 680 | 695 | 666 | 690 | 110,000 |
1987/02/16 | 710 | 713 | 680 | 690 | 124,000 |
1987/02/13 | 705 | 716 | 685 | 705 | 504,000 |
1987/02/12 | 730 | 735 | 695 | 710 | 810,000 |
1987/02/10 | 670 | 725 | 670 | 725 | 1,665,000 |
1987/02/09 | 645 | 676 | 637 | 675 | 288,000 |
1987/02/07 | 638 | 645 | 635 | 635 | 62,000 |
1987/02/06 | 630 | 644 | 630 | 640 | 74,000 |
1987/02/05 | 630 | 635 | 620 | 630 | 145,000 |
1987/02/04 | 626 | 630 | 620 | 630 | 35,000 |
1987/02/03 | 634 | 634 | 622 | 633 | 110,000 |
1987/02/02 | 640 | 640 | 625 | 635 | 134,000 |
1987/01/31 | 645 | 645 | 640 | 645 | 38,000 |
1987/01/30 | 645 | 646 | 630 | 640 | 107,000 |
1987/01/29 | 646 | 650 | 645 | 646 | 83,000 |
1987/01/28 | 650 | 655 | 646 | 646 | 74,000 |
1987/01/27 | 652 | 660 | 650 | 650 | 28,000 |
1987/01/26 | 660 | 660 | 647 | 650 | 44,000 |
1987/01/24 | 647 | 653 | 646 | 653 | 24,000 |
1987/01/23 | 660 | 660 | 650 | 650 | 48,000 |
1987/01/22 | 660 | 664 | 646 | 664 | 16,000 |
1987/01/21 | 654 | 660 | 645 | 650 | 209,000 |
1987/01/20 | 629 | 660 | 627 | 645 | 756,000 |
1987/01/19 | 635 | 635 | 625 | 625 | 300,000 |
1987/01/16 | 645 | 646 | 635 | 635 | 92,000 |
1987/01/14 | 644 | 648 | 639 | 639 | 94,000 |
1987/01/13 | 649 | 649 | 639 | 648 | 91,000 |
1987/01/12 | 638 | 644 | 637 | 644 | 113,000 |
1987/01/09 | 631 | 640 | 631 | 640 | 51,000 |
1987/01/08 | 639 | 639 | 631 | 635 | 29,000 |
1987/01/07 | 630 | 634 | 630 | 630 | 83,000 |
1987/01/06 | 640 | 641 | 630 | 630 | 62,000 |
1987/01/05 | 630 | 640 | 630 | 640 | 32,000 |