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
1990/12/28 2,280 2,280 2,230 2,270 72,000
1990/12/27 2,260 2,260 2,220 2,240 159,000
1990/12/26 2,220 2,240 2,220 2,220 159,000
1990/12/25 2,270 2,300 2,240 2,240 133,000
1990/12/21 2,340 2,350 2,260 2,310 120,000
1990/12/20 2,350 2,420 2,350 2,370 91,000
1990/12/19 2,450 2,470 2,380 2,390 325,000
1990/12/18 2,380 2,440 2,380 2,420 102,000
1990/12/17 2,420 2,430 2,380 2,380 144,000
1990/12/14 2,420 2,490 2,420 2,450 186,000
1990/12/13 2,380 2,410 2,380 2,400 151,000
1990/12/12 2,420 2,430 2,380 2,380 202,000
1990/12/11 2,320 2,420 2,320 2,420 240,000
1990/12/10 2,430 2,440 2,350 2,390 460,000
1990/12/07 2,330 2,400 2,270 2,400 393,000
1990/12/06 2,250 2,300 2,230 2,250 239,000
1990/12/05 2,220 2,250 2,150 2,210 316,000
1990/12/04 2,270 2,270 2,180 2,180 218,000
1990/12/03 2,360 2,360 2,280 2,320 176,000
1990/11/30 2,240 2,320 2,210 2,280 631,000
1990/11/29 2,340 2,360 2,280 2,300 492,000
1990/11/28 2,480 2,490 2,410 2,420 360,000
1990/11/27 2,500 2,500 2,470 2,500 244,000
1990/11/26 2,530 2,570 2,500 2,500 173,000
1990/11/22 2,510 2,550 2,500 2,500 392,000
1990/11/21 2,500 2,520 2,460 2,510 206,000
1990/11/20 2,530 2,550 2,490 2,490 355,000
1990/11/19 2,500 2,530 2,470 2,500 914,000
1990/11/16 2,480 2,500 2,450 2,460 281,000
1990/11/15 2,600 2,600 2,500 2,500 141,000
1990/11/14 2,540 2,610 2,490 2,570 274,000
1990/11/13 2,530 2,550 2,500 2,520 577,000
1990/11/09 2,450 2,490 2,400 2,490 736,000
1990/11/08 2,510 2,530 2,470 2,470 363,000
1990/11/07 2,470 2,590 2,470 2,550 688,000
1990/11/06 2,570 2,580 2,460 2,540 533,000
1990/11/05 2,560 2,580 2,520 2,540 467,000
1990/11/02 2,480 2,550 2,460 2,520 658,000
1990/11/01 2,560 2,580 2,480 2,520 792,000
1990/10/31 2,660 2,680 2,580 2,610 1,400,000
1990/10/30 2,690 2,730 2,650 2,660 3,998,999
1990/10/29 2,480 2,710 2,480 2,710 4,267,999
1990/10/26 2,450 2,500 2,430 2,500 1,103,000
1990/10/25 2,420 2,540 2,420 2,520 1,544,000
1990/10/24 2,350 2,420 2,320 2,380 656,000
1990/10/23 2,380 2,440 2,360 2,360 483,000
1990/10/22 2,390 2,430 2,360 2,390 715,000
1990/10/19 2,300 2,400 2,300 2,340 1,080,000
1990/10/18 2,220 2,300 2,180 2,250 712,000
1990/10/17 2,220 2,230 2,160 2,160 214,000
1990/10/16 2,150 2,190 2,120 2,190 583,000
1990/10/15 2,140 2,150 2,060 2,100 404,000
1990/10/12 1,910 1,970 1,910 1,960 43,000
1990/10/11 1,980 2,000 1,940 1,940 320,000
1990/10/09 2,100 2,100 2,050 2,060 203,000
1990/10/08 2,000 2,060 2,000 2,060 577,000
1990/10/05 1,960 2,020 1,940 2,000 201,000
1990/10/04 1,920 2,000 1,900 1,930 140,000
1990/10/03 1,850 1,970 1,850 1,950 338,000
1990/10/01 1,710 1,710 1,630 1,670 187,000
1990/09/28 1,760 1,760 1,650 1,650 311,000
1990/09/27 1,850 1,850 1,730 1,730 234,000
1990/09/26 2,030 2,030 1,900 1,920 166,000
1990/09/25 1,990 2,030 1,980 2,000 236,000
1990/09/21 2,000 2,030 1,980 2,030 183,000
1990/09/20 2,040 2,040 2,000 2,000 60,000
1990/09/19 2,180 2,190 1,980 2,000 172,000
1990/09/18 2,220 2,220 2,030 2,150 185,000
1990/09/17 2,230 2,230 2,140 2,180 179,000
1990/09/14 2,200 2,280 2,190 2,250 636,000
1990/09/13 2,200 2,200 2,130 2,180 232,000
1990/09/12 2,200 2,200 2,200 2,200 356,000
1990/09/11 1,910 1,910 1,880 1,900 85,000
1990/09/10 1,890 1,930 1,850 1,850 57,000
1990/09/07 1,860 1,920 1,850 1,900 78,000
1990/09/06 1,890 1,890 1,850 1,860 152,000
1990/09/05 1,890 1,920 1,850 1,860 108,000
1990/09/04 2,050 2,050 1,910 1,910 176,000
1990/09/03 2,100 2,120 2,050 2,050 161,000
1990/08/31 2,000 2,100 2,000 2,080 284,000
1990/08/30 1,940 2,030 1,910 2,000 269,000
1990/08/29 1,980 2,000 1,910 1,910 92,000
1990/08/28 1,970 2,000 1,940 2,000 156,000
1990/08/27 1,890 1,930 1,890 1,890 200,000
1990/08/24 1,900 2,000 1,770 1,800 258,000
1990/08/23 2,140 2,140 1,930 1,930 128,000
1990/08/22 2,220 2,220 2,120 2,170 162,000
1990/08/21 2,220 2,260 2,210 2,210 74,000
1990/08/20 2,230 2,270 2,230 2,260 17,000
1990/08/17 2,260 2,280 2,230 2,270 39,000
1990/08/16 2,290 2,290 2,230 2,260 72,000
1990/08/15 2,200 2,290 2,200 2,290 97,000
1990/08/14 2,200 2,240 2,180 2,190 221,000
1990/08/13 2,220 2,250 2,160 2,240 96,000
1990/08/10 2,220 2,300 2,200 2,300 283,000
1990/08/09 2,330 2,340 2,200 2,200 44,000
1990/08/08 2,330 2,400 2,300 2,320 171,000
1990/08/07 2,240 2,360 2,220 2,310 219,000
1990/08/06 2,370 2,390 2,360 2,360 48,000
1990/08/03 2,500 2,550 2,490 2,510 85,000
1990/08/02 2,600 2,600 2,530 2,540 192,000
1990/08/01 2,570 2,640 2,560 2,560 493,000
1990/07/31 2,430 2,570 2,430 2,540 178,000
1990/07/30 2,490 2,500 2,450 2,460 201,000
1990/07/27 2,520 2,580 2,500 2,530 249,000
1990/07/26 2,550 2,570 2,520 2,550 250,000
1990/07/25 2,520 2,550 2,520 2,550 72,000
1990/07/24 2,550 2,560 2,510 2,510 278,000
1990/07/23 2,600 2,600 2,550 2,550 200,000
1990/07/20 2,620 2,640 2,590 2,600 130,000
1990/07/19 2,650 2,650 2,610 2,650 307,000
1990/07/18 2,600 2,670 2,600 2,660 949,000
1990/07/17 2,620 2,620 2,580 2,610 306,000
1990/07/16 2,630 2,640 2,590 2,610 460,000
1990/07/13 2,600 2,620 2,590 2,610 408,000
1990/07/12 2,590 2,620 2,580 2,600 788,000
1990/07/11 2,530 2,590 2,530 2,570 702,000
1990/07/10 2,540 2,550 2,530 2,530 228,000
1990/07/09 2,510 2,560 2,510 2,560 591,000
1990/07/06 2,470 2,510 2,460 2,510 301,000
1990/07/05 2,510 2,510 2,490 2,490 472,000
1990/07/04 2,480 2,500 2,460 2,490 397,000
1990/07/03 2,480 2,510 2,460 2,470 857,000
1990/07/02 2,440 2,450 2,430 2,450 333,000
1990/06/29 2,500 2,500 2,430 2,430 1,223,000
1990/06/28 2,430 2,530 2,430 2,460 2,558,999
1990/06/27 2,370 2,450 2,350 2,430 1,920,000
1990/06/26 2,280 2,320 2,270 2,290 313,000
1990/06/25 2,300 2,300 2,270 2,300 192,000
1990/06/22 2,320 2,320 2,280 2,290 294,000
1990/06/21 2,360 2,370 2,320 2,340 537,000
1990/06/20 2,340 2,350 2,310 2,320 641,000
1990/06/19 2,340 2,340 2,310 2,320 126,000
1990/06/18 2,290 2,340 2,290 2,330 175,000
1990/06/15 2,250 2,340 2,250 2,290 397,000
1990/06/14 2,250 2,260 2,240 2,240 265,000
1990/06/13 2,260 2,260 2,230 2,250 178,000
1990/06/12 2,260 2,290 2,250 2,250 219,000
1990/06/11 2,310 2,310 2,270 2,270 123,000
1990/06/08 2,330 2,330 2,310 2,320 204,000
1990/06/07 2,310 2,340 2,300 2,330 349,000
1990/06/06 2,310 2,310 2,280 2,290 393,000
1990/06/05 2,280 2,310 2,280 2,300 376,000
1990/06/04 2,290 2,290 2,280 2,280 139,000
1990/06/01 2,310 2,310 2,260 2,290 201,000
1990/05/31 2,380 2,380 2,310 2,310 367,000
1990/05/30 2,260 2,360 2,220 2,340 774,000
1990/05/29 2,290 2,290 2,250 2,280 184,000
1990/05/28 2,300 2,310 2,240 2,300 452,000
1990/05/25 2,330 2,330 2,280 2,310 381,000
1990/05/24 2,250 2,330 2,250 2,320 805,000
1990/05/23 2,250 2,250 2,230 2,240 332,000
1990/05/22 2,250 2,250 2,220 2,250 396,000
1990/05/21 2,200 2,250 2,180 2,250 326,000
1990/05/18 2,230 2,230 2,180 2,200 298,000
1990/05/17 2,160 2,230 2,160 2,220 448,000
1990/05/16 2,180 2,180 2,150 2,170 107,000
1990/05/15 2,190 2,190 2,170 2,180 150,000
1990/05/14 2,160 2,180 2,160 2,180 342,000
1990/05/11 2,160 2,190 2,150 2,150 342,000
1990/05/10 2,220 2,230 2,180 2,200 270,000
1990/05/09 2,250 2,280 2,200 2,220 748,000
1990/05/08 2,190 2,220 2,160 2,220 446,000
1990/05/07 2,100 2,240 2,100 2,230 1,349,000
1990/05/02 2,130 2,150 2,100 2,100 799,000
1990/05/01 2,060 2,140 2,060 2,140 822,000
1990/04/27 2,050 2,070 2,020 2,040 436,000
1990/04/26 2,100 2,100 2,050 2,080 170,000
1990/04/25 2,010 2,100 2,010 2,090 447,000
1990/04/24 2,010 2,050 2,000 2,010 179,000
1990/04/23 2,020 2,050 2,020 2,020 153,000
1990/04/20 2,080 2,100 2,060 2,060 212,000
1990/04/19 2,120 2,140 2,070 2,100 519,000
1990/04/18 2,010 2,120 2,010 2,110 1,256,000
1990/04/17 2,040 2,050 2,010 2,010 237,000
1990/04/16 1,990 2,050 1,990 2,040 474,000
1990/04/13 2,010 2,010 1,980 1,980 234,000
1990/04/12 1,920 1,980 1,900 1,980 166,000
1990/04/11 1,970 2,020 1,900 1,950 570,000
1990/04/10 1,840 1,900 1,840 1,880 138,000
1990/04/09 1,890 1,910 1,870 1,870 271,000
1990/04/06 1,810 1,840 1,760 1,770 343,000
1990/04/05 1,820 1,850 1,720 1,750 487,000
1990/04/04 1,960 1,990 1,850 1,850 306,000
1990/04/03 1,990 1,990 1,910 1,980 110,000
1990/04/02 1,900 2,070 1,860 1,900 206,000
1990/03/30 2,090 2,090 2,000 2,000 181,000
1990/03/29 2,100 2,100 2,060 2,070 384,000
1990/03/28 2,160 2,170 2,060 2,110 689,000
1990/03/27 1,980 2,200 1,940 2,180 2,095,000
1990/03/26 1,930 1,990 1,910 1,990 448,000
1990/03/23 1,750 1,840 1,750 1,840 278,000
1990/03/22 1,800 1,800 1,660 1,720 280,000
1990/03/20 1,860 1,870 1,800 1,830 301,000
1990/03/19 1,920 1,920 1,850 1,870 58,000
1990/03/16 1,900 1,940 1,900 1,920 94,000
1990/03/15 1,890 1,900 1,850 1,870 255,000
1990/03/14 1,890 1,930 1,820 1,860 218,000
1990/03/13 1,950 1,980 1,900 1,900 210,000
1990/03/12 2,030 2,030 1,980 1,980 154,000
1990/03/09 1,980 2,030 1,980 2,030 667,000
1990/03/08 1,930 2,020 1,920 1,960 755,000
1990/03/07 1,980 1,980 1,940 1,950 266,000
1990/03/06 1,930 2,020 1,910 1,990 1,570,000
1990/03/05 1,890 1,900 1,880 1,900 131,000
1990/03/02 1,820 1,930 1,820 1,910 1,249,000
1990/03/01 1,740 1,800 1,710 1,800 454,000
1990/02/28 1,680 1,760 1,680 1,740 230,000
1990/02/27 1,650 1,680 1,650 1,660 151,000
1990/02/26 1,670 1,670 1,570 1,630 56,000
1990/02/23 1,740 1,740 1,680 1,680 97,000
1990/02/22 1,710 1,730 1,670 1,710 251,000
1990/02/21 1,760 1,760 1,700 1,740 168,000
1990/02/20 1,830 1,840 1,790 1,820 50,000
1990/02/19 1,850 1,860 1,840 1,840 37,000
1990/02/16 1,900 1,900 1,880 1,890 72,000
1990/02/15 1,890 1,890 1,860 1,880 75,000
1990/02/14 1,870 1,880 1,840 1,870 214,000
1990/02/13 1,910 1,920 1,890 1,900 178,000
1990/02/09 1,920 1,930 1,910 1,920 166,000
1990/02/08 1,910 1,980 1,910 1,930 327,000
1990/02/07 1,900 1,910 1,890 1,910 119,000
1990/02/06 1,900 1,900 1,880 1,900 224,000
1990/02/05 1,950 1,950 1,900 1,900 444,000
1990/02/02 1,920 1,970 1,910 1,940 1,570,000
1990/02/01 1,790 1,840 1,780 1,830 440,000
1990/01/31 1,740 1,770 1,730 1,760 434,000
1990/01/30 1,690 1,720 1,690 1,720 31,000
1990/01/29 1,710 1,740 1,680 1,680 168,000
1990/01/26 1,690 1,700 1,680 1,700 177,000
1990/01/25 1,670 1,700 1,670 1,690 195,000
1990/01/24 1,670 1,700 1,660 1,690 144,000
1990/01/23 1,650 1,700 1,650 1,700 51,000
1990/01/22 1,660 1,700 1,660 1,700 149,000
1990/01/19 1,640 1,700 1,630 1,700 264,000
1990/01/18 1,700 1,700 1,670 1,670 156,000
1990/01/17 1,700 1,710 1,690 1,700 124,000
1990/01/16 1,680 1,730 1,670 1,670 232,000
1990/01/12 1,800 1,800 1,760 1,760 79,000
1990/01/11 1,750 1,800 1,750 1,800 82,000
1990/01/10 1,740 1,760 1,730 1,750 182,000
1990/01/09 1,810 1,810 1,760 1,770 228,000
1990/01/08 1,810 1,810 1,800 1,800 24,000
1990/01/05 1,830 1,830 1,780 1,780 283,000
1990/01/04 1,860 1,860 1,830 1,830 111,000

このページの先頭へ