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
1988/12/28 899 910 899 910 152,000
1988/12/27 900 910 895 910 140,000
1988/12/26 899 901 881 890 252,000
1988/12/24 900 910 895 900 145,000
1988/12/23 900 914 900 910 268,000
1988/12/22 911 918 903 903 185,000
1988/12/21 904 917 901 910 210,000
1988/12/20 905 915 900 903 294,000
1988/12/19 937 937 915 915 91,000
1988/12/16 935 935 926 927 196,000
1988/12/15 930 950 930 945 399,000
1988/12/14 930 942 930 940 236,000
1988/12/13 927 945 927 945 132,000
1988/12/12 950 960 936 937 122,000
1988/12/09 930 979 929 960 322,000
1988/12/08 920 925 920 920 89,000
1988/12/07 910 925 910 910 117,000
1988/12/06 917 925 910 925 59,000
1988/12/05 909 927 905 927 119,000
1988/12/03 910 918 910 918 19,000
1988/12/02 910 918 909 909 116,000
1988/12/01 916 920 906 909 149,000
1988/11/30 929 930 905 907 110,000
1988/11/29 928 940 920 930 90,000
1988/11/28 929 930 880 900 161,000
1988/11/26 942 942 911 920 87,000
1988/11/25 964 964 940 940 82,000
1988/11/24 970 970 930 955 157,000
1988/11/22 969 969 951 969 133,000
1988/11/21 969 970 945 955 258,000
1988/11/18 965 1,010 952 952 2,027,000
1988/11/17 885 960 885 945 844,000
1988/11/16 870 890 870 875 120,000
1988/11/15 882 885 865 869 143,000
1988/11/14 890 890 870 870 109,000
1988/11/11 910 930 883 890 567,000
1988/11/10 860 931 860 902 785,000
1988/11/09 825 860 820 850 466,000
1988/11/08 810 830 806 829 52,000
1988/11/07 813 820 813 813 30,000
1988/11/05 829 829 811 811 6,000
1988/11/04 805 816 805 810 63,000
1988/11/02 830 835 805 805 107,000
1988/11/01 840 840 830 830 45,000
1988/10/31 850 860 840 840 54,000
1988/10/29 835 845 830 844 13,000
1988/10/28 815 819 805 805 59,000
1988/10/27 820 820 800 800 192,000
1988/10/26 829 829 801 810 70,000
1988/10/25 786 819 786 819 72,000
1988/10/24 820 820 780 786 133,000
1988/10/22 810 810 800 800 29,000
1988/10/21 790 790 770 790 171,000
1988/10/20 785 790 775 780 37,000
1988/10/19 776 780 775 775 102,000
1988/10/18 780 790 765 765 173,000
1988/10/17 801 802 780 780 180,000
1988/10/14 820 821 786 786 185,000
1988/10/13 835 835 820 820 147,000
1988/10/12 835 835 825 828 149,000
1988/10/11 835 836 825 825 248,000
1988/10/07 856 856 835 835 81,000
1988/10/06 861 861 846 846 82,000
1988/10/05 865 865 860 861 97,000
1988/10/04 883 883 860 860 130,000
1988/10/03 880 890 880 883 48,000
1988/10/01 900 900 878 878 54,000
1988/09/30 892 900 890 900 48,000
1988/09/29 893 893 885 892 58,000
1988/09/28 862 865 860 863 103,000
1988/09/27 867 867 850 862 80,000
1988/09/26 875 875 866 866 85,000
1988/09/24 870 870 850 865 80,000
1988/09/22 875 875 864 870 342,000
1988/09/21 885 885 870 875 101,000
1988/09/20 903 903 864 885 140,000
1988/09/19 900 900 891 893 184,000
1988/09/16 900 900 896 900 26,000
1988/09/14 900 915 890 903 87,000
1988/09/13 900 900 895 900 69,000
1988/09/12 910 910 895 895 52,000
1988/09/09 910 930 900 905 67,000
1988/09/08 906 906 905 905 41,000
1988/09/07 906 931 905 905 106,000
1988/09/06 890 903 890 891 143,000
1988/09/05 901 930 895 895 144,000
1988/09/03 902 920 890 891 52,000
1988/09/02 905 910 900 900 123,000
1988/09/01 909 920 900 905 117,000
1988/08/31 900 920 900 920 65,000
1988/08/30 900 905 881 881 36,000
1988/08/29 906 906 890 897 24,000
1988/08/27 920 920 880 886 137,000
1988/08/26 911 911 910 910 59,000
1988/08/25 913 916 913 915 48,000
1988/08/24 910 920 910 913 182,000
1988/08/23 920 925 915 920 173,000
1988/08/22 921 931 910 910 27,000
1988/08/19 944 945 930 931 76,000
1988/08/18 945 960 940 945 24,000
1988/08/17 930 950 925 925 54,000
1988/08/16 954 954 929 930 36,000
1988/08/15 980 980 950 980 97,000
1988/08/12 960 970 950 970 134,000
1988/08/11 960 960 930 930 54,000
1988/08/10 949 950 931 950 43,000
1988/08/09 990 990 961 979 31,000
1988/08/08 998 998 960 962 18,000
1988/08/06 973 990 970 980 102,000
1988/08/05 970 1,000 970 976 260,000
1988/08/04 1,010 1,060 980 980 1,503,000
1988/08/03 981 1,010 975 1,000 611,000
1988/08/02 939 995 929 961 305,000
1988/08/01 885 918 885 910 183,000
1988/07/30 885 899 885 885 112,000
1988/07/29 889 899 870 881 85,000
1988/07/28 906 910 880 890 131,000
1988/07/27 910 920 904 904 312,000
1988/07/26 918 918 886 900 279,000
1988/07/25 929 929 910 916 220,000
1988/07/23 912 915 910 913 160,000
1988/07/22 960 960 922 922 160,000
1988/07/21 970 979 960 960 96,000
1988/07/20 978 1,010 974 1,000 88,000
1988/07/19 996 996 940 950 214,000
1988/07/18 1,030 1,030 990 1,000 192,000
1988/07/15 1,060 1,070 1,010 1,010 118,000
1988/07/14 1,030 1,070 1,030 1,070 273,000
1988/07/13 1,010 1,020 1,000 1,020 261,000
1988/07/12 1,030 1,040 990 1,000 330,000
1988/07/11 998 1,020 998 1,020 86,000
1988/07/08 1,000 1,020 994 1,000 471,000
1988/07/07 1,010 1,030 1,000 1,010 231,000
1988/07/06 1,020 1,030 1,000 1,010 156,000
1988/07/05 990 1,060 982 1,020 690,000
1988/07/04 1,000 1,020 986 990 191,000
1988/07/02 1,020 1,050 980 1,000 363,000
1988/07/01 1,080 1,090 1,040 1,040 299,000
1988/06/30 1,070 1,120 1,060 1,060 505,000
1988/06/29 1,050 1,100 1,040 1,050 857,000
1988/06/28 1,100 1,110 1,050 1,070 823,000
1988/06/27 1,130 1,160 1,110 1,120 649,000
1988/06/25 1,210 1,220 1,110 1,110 1,092,000
1988/06/24 1,320 1,320 1,220 1,250 3,356,999
1988/06/23 1,210 1,350 1,200 1,310 17,727,996
1988/06/22 1,130 1,230 1,100 1,220 5,221,999
1988/06/21 1,100 1,150 1,060 1,110 4,945,999
1988/06/20 1,010 1,090 1,000 1,090 3,140,999
1988/06/17 1,010 1,030 975 990 2,139,000
1988/06/16 989 1,070 988 1,040 5,699,999
1988/06/15 910 980 905 980 3,683,999
1988/06/14 875 885 875 880 191,000
1988/06/13 860 875 855 866 67,000
1988/06/10 880 880 860 860 153,000
1988/06/09 875 890 855 870 125,000
1988/06/08 890 896 883 885 221,000
1988/06/07 906 906 882 885 233,000
1988/06/06 915 920 900 908 168,000
1988/06/04 920 920 905 905 306,000
1988/06/03 870 929 870 918 1,438,000
1988/06/02 890 890 855 870 217,000
1988/06/01 890 893 875 875 252,000
1988/05/31 895 910 885 900 573,000
1988/05/30 885 895 880 895 203,000
1988/05/28 885 885 875 875 189,000
1988/05/27 890 898 875 875 963,000
1988/05/26 858 880 855 880 431,000
1988/05/25 861 861 852 859 109,000
1988/05/24 830 863 830 851 39,000
1988/05/23 831 839 826 830 104,000
1988/05/20 840 850 839 841 119,000
1988/05/19 850 855 843 849 120,000
1988/05/18 850 865 850 860 65,000
1988/05/17 865 865 851 851 85,000
1988/05/16 859 870 850 865 102,000
1988/05/13 840 859 839 859 91,000
1988/05/12 840 850 832 840 95,000
1988/05/11 845 860 845 850 99,000
1988/05/10 840 860 840 855 126,000
1988/05/09 860 875 850 860 50,000
1988/05/07 860 860 840 860 50,000
1988/05/06 860 865 850 850 94,000
1988/05/02 875 885 865 867 96,000
1988/04/30 878 885 872 885 312,000
1988/04/28 862 870 855 870 337,000
1988/04/27 847 861 845 861 385,000
1988/04/26 850 859 845 845 68,000
1988/04/25 850 859 840 850 112,000
1988/04/23 840 840 835 840 22,000
1988/04/22 840 840 835 835 73,000
1988/04/21 842 842 830 840 64,000
1988/04/20 830 845 830 835 59,000
1988/04/19 840 840 820 820 115,000
1988/04/18 855 855 820 820 148,000
1988/04/15 828 835 825 825 259,000
1988/04/14 848 850 840 843 50,000
1988/04/13 850 850 835 836 32,000
1988/04/12 835 839 830 830 90,000
1988/04/11 860 865 850 855 99,000
1988/04/08 865 867 840 840 307,000
1988/04/07 865 870 860 867 180,000
1988/04/06 875 875 855 858 159,000
1988/04/05 876 880 855 855 116,000
1988/04/04 880 883 862 875 182,000
1988/04/02 876 880 870 875 135,000
1988/04/01 853 888 853 886 967,000
1988/03/31 851 855 844 845 189,000
1988/03/30 850 862 842 853 499,000
1988/03/29 849 852 840 848 509,000
1988/03/28 846 850 831 840 193,000
1988/03/26 830 850 825 849 254,000
1988/03/25 830 850 820 850 634,000
1988/03/24 841 847 833 833 702,000
1988/03/23 818 838 815 837 410,000
1988/03/22 815 822 815 822 108,000
1988/03/18 822 822 809 822 130,000
1988/03/17 823 823 809 817 393,000
1988/03/16 810 820 803 814 406,000
1988/03/15 801 805 800 800 189,000
1988/03/14 810 810 800 800 229,000
1988/03/11 805 815 800 810 356,000
1988/03/10 810 812 800 810 364,000
1988/03/09 795 815 795 805 565,000
1988/03/08 800 800 790 790 284,000
1988/03/07 789 800 789 799 49,000
1988/03/05 800 800 791 791 75,000
1988/03/04 795 800 791 795 117,000
1988/03/03 785 799 780 790 107,000
1988/03/02 810 810 788 790 319,000
1988/03/01 801 805 800 805 98,000
1988/02/29 790 800 787 800 54,000
1988/02/27 785 790 785 790 98,000
1988/02/26 795 805 795 795 146,000
1988/02/25 796 798 788 798 97,000
1988/02/24 788 800 788 790 61,000
1988/02/23 809 809 790 791 56,000
1988/02/22 820 820 801 801 350,000
1988/02/19 800 818 798 818 1,186,000
1988/02/18 785 798 785 798 178,000
1988/02/17 775 784 775 784 217,000
1988/02/16 783 789 775 775 153,000
1988/02/15 780 790 775 785 87,000
1988/02/12 786 790 780 790 85,000
1988/02/10 785 790 781 786 118,000
1988/02/09 790 790 780 781 369,000
1988/02/08 791 804 791 792 732,000
1988/02/06 781 795 780 788 432,000
1988/02/05 775 780 765 775 80,000
1988/02/04 765 780 765 775 23,000
1988/02/03 785 785 760 770 97,000
1988/02/02 778 785 770 780 283,000
1988/02/01 779 779 770 778 152,000
1988/01/30 765 765 760 760 37,000
1988/01/29 775 775 758 765 258,000
1988/01/28 775 775 760 760 108,000
1988/01/27 740 760 740 760 106,000
1988/01/26 740 765 740 750 97,000
1988/01/25 755 756 733 740 98,000
1988/01/23 770 770 755 755 32,000
1988/01/22 760 788 750 770 612,000
1988/01/21 755 770 751 755 373,000
1988/01/20 776 785 770 775 637,000
1988/01/19 774 797 761 780 2,236,000
1988/01/18 760 787 755 774 1,539,000
1988/01/14 725 745 715 744 168,000
1988/01/13 715 715 712 715 102,000
1988/01/12 715 725 715 715 32,000
1988/01/11 720 720 713 715 33,000
1988/01/08 700 716 700 715 69,000
1988/01/07 715 720 690 690 114,000
1988/01/06 709 712 709 710 45,000
1988/01/05 685 700 680 700 44,000
1988/01/04 675 677 675 677 23,000

このページの先頭へ