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
1991/12/30 2,630 2,690 2,630 2,680 78,000
1991/12/27 2,690 2,690 2,670 2,670 26,000
1991/12/26 2,650 2,690 2,610 2,680 51,000
1991/12/25 2,600 2,680 2,600 2,680 109,000
1991/12/24 2,580 2,620 2,560 2,560 98,000
1991/12/20 2,600 2,620 2,560 2,560 251,000
1991/12/19 2,650 2,650 2,610 2,620 87,000
1991/12/18 2,640 2,660 2,640 2,660 45,000
1991/12/17 2,640 2,640 2,640 2,640 96,000
1991/12/16 2,720 2,720 2,640 2,640 137,000
1991/12/13 2,740 2,740 2,690 2,720 53,000
1991/12/12 2,720 2,720 2,700 2,720 98,000
1991/12/11 2,680 2,690 2,650 2,690 55,000
1991/12/10 2,720 2,720 2,650 2,690 86,000
1991/12/09 2,720 2,720 2,690 2,700 40,000
1991/12/06 2,720 2,720 2,690 2,690 71,000
1991/12/05 2,710 2,720 2,670 2,720 102,000
1991/12/04 2,640 2,720 2,640 2,720 60,000
1991/12/03 2,630 2,660 2,600 2,630 27,000
1991/12/02 2,620 2,620 2,590 2,590 148,000
1991/11/29 2,690 2,720 2,610 2,610 100,000
1991/11/28 2,660 2,690 2,660 2,690 71,000
1991/11/27 2,650 2,700 2,650 2,700 98,000
1991/11/26 2,620 2,650 2,620 2,640 80,000
1991/11/25 2,640 2,650 2,630 2,640 113,000
1991/11/22 2,710 2,710 2,660 2,670 64,000
1991/11/21 2,710 2,710 2,680 2,710 80,000
1991/11/20 2,710 2,720 2,700 2,720 60,000
1991/11/19 2,760 2,760 2,730 2,730 157,000
1991/11/18 2,720 2,740 2,720 2,730 97,000
1991/11/15 2,800 2,800 2,720 2,790 179,000
1991/11/14 2,840 2,840 2,800 2,800 127,000
1991/11/13 2,800 2,810 2,790 2,800 75,000
1991/11/12 2,790 2,800 2,780 2,800 54,000
1991/11/11 2,780 2,790 2,760 2,760 79,000
1991/11/08 2,830 2,830 2,780 2,780 160,000
1991/11/07 2,850 2,870 2,830 2,840 45,000
1991/11/06 2,860 2,860 2,810 2,840 127,000
1991/11/05 2,950 2,950 2,850 2,860 285,000
1991/11/01 2,940 2,950 2,900 2,940 283,000
1991/10/31 2,930 2,960 2,910 2,950 406,000
1991/10/30 2,980 2,980 2,890 2,910 301,000
1991/10/29 2,950 2,970 2,930 2,970 399,000
1991/10/28 2,940 2,940 2,910 2,930 235,000
1991/10/25 2,920 2,940 2,900 2,910 360,000
1991/10/24 2,920 2,920 2,890 2,900 183,000
1991/10/23 2,930 2,930 2,870 2,890 168,000
1991/10/22 2,920 2,930 2,920 2,930 98,000
1991/10/21 2,950 2,970 2,920 2,940 622,000
1991/10/18 2,890 2,930 2,880 2,920 733,000
1991/10/17 2,800 2,870 2,800 2,850 273,000
1991/10/16 2,800 2,810 2,780 2,800 139,000
1991/10/15 2,750 2,800 2,740 2,800 158,000
1991/10/14 2,770 2,770 2,740 2,740 62,000
1991/10/11 2,730 2,730 2,710 2,730 149,000
1991/10/09 2,780 2,780 2,750 2,750 90,000
1991/10/08 2,790 2,810 2,780 2,780 319,000
1991/10/07 2,800 2,800 2,760 2,800 26,000
1991/10/04 2,840 2,840 2,760 2,800 150,000
1991/10/03 2,790 2,870 2,780 2,820 398,000
1991/10/02 2,790 2,790 2,770 2,780 303,000
1991/10/01 2,730 2,810 2,720 2,760 293,000
1991/09/30 2,740 2,740 2,680 2,730 41,000
1991/09/27 2,730 2,740 2,720 2,720 213,000
1991/09/26 2,730 2,730 2,710 2,720 55,000
1991/09/25 2,700 2,710 2,670 2,710 134,000
1991/09/24 2,680 2,690 2,650 2,660 142,000
1991/09/20 2,720 2,720 2,680 2,680 168,000
1991/09/19 2,690 2,730 2,680 2,710 100,000
1991/09/18 2,670 2,700 2,660 2,700 57,000
1991/09/17 2,680 2,680 2,640 2,670 65,000
1991/09/13 2,690 2,690 2,620 2,620 107,000
1991/09/12 2,620 2,640 2,610 2,610 172,000
1991/09/11 2,610 2,640 2,600 2,610 84,000
1991/09/10 2,710 2,710 2,630 2,630 42,000
1991/09/09 2,710 2,720 2,690 2,710 79,000
1991/09/06 2,670 2,710 2,670 2,710 129,000
1991/09/05 2,650 2,670 2,640 2,670 145,000
1991/09/04 2,590 2,630 2,590 2,630 87,000
1991/09/03 2,590 2,630 2,590 2,630 25,000
1991/09/02 2,600 2,670 2,600 2,630 136,000
1991/08/30 2,570 2,610 2,560 2,600 144,000
1991/08/29 2,500 2,540 2,500 2,540 79,000
1991/08/28 2,510 2,510 2,490 2,500 79,000
1991/08/27 2,570 2,580 2,500 2,500 29,000
1991/08/26 2,570 2,570 2,510 2,570 131,000
1991/08/23 2,540 2,600 2,530 2,600 74,000
1991/08/22 2,640 2,640 2,560 2,620 270,000
1991/08/21 2,460 2,570 2,450 2,530 121,000
1991/08/20 2,480 2,480 2,400 2,430 162,000
1991/08/19 2,530 2,540 2,390 2,400 384,000
1991/08/16 2,670 2,670 2,530 2,530 102,000
1991/08/15 2,600 2,630 2,590 2,630 358,000
1991/08/14 2,590 2,630 2,580 2,580 262,000
1991/08/13 2,520 2,600 2,510 2,600 165,000
1991/08/12 2,570 2,570 2,500 2,520 227,000
1991/08/09 2,630 2,650 2,580 2,580 270,000
1991/08/08 2,730 2,750 2,670 2,670 218,000
1991/08/07 2,800 2,810 2,750 2,770 289,000
1991/08/06 2,840 2,870 2,820 2,820 69,000
1991/08/05 2,870 2,870 2,830 2,840 13,000
1991/08/02 2,890 2,890 2,870 2,880 50,000
1991/08/01 2,890 2,890 2,870 2,890 135,000
1991/07/31 2,860 2,860 2,830 2,850 228,000
1991/07/30 2,850 2,870 2,840 2,840 100,000
1991/07/29 2,890 2,890 2,850 2,850 91,000
1991/07/26 2,850 2,890 2,840 2,890 69,000
1991/07/25 2,910 2,910 2,870 2,900 53,000
1991/07/24 2,820 2,870 2,820 2,870 94,000
1991/07/23 2,810 2,840 2,810 2,840 81,000
1991/07/22 2,870 2,870 2,840 2,840 71,000
1991/07/19 2,900 2,900 2,870 2,890 197,000
1991/07/18 2,850 2,880 2,800 2,880 235,000
1991/07/17 2,900 2,900 2,860 2,860 131,000
1991/07/16 2,950 2,960 2,910 2,930 963,000
1991/07/15 2,880 2,930 2,860 2,910 359,000
1991/07/12 2,840 2,880 2,830 2,860 448,000
1991/07/11 2,730 2,820 2,720 2,800 508,000
1991/07/10 2,650 2,710 2,620 2,710 324,000
1991/07/09 2,630 2,670 2,450 2,620 900,000
1991/07/08 2,780 2,800 2,620 2,630 369,000
1991/07/05 2,820 2,830 2,790 2,800 157,000
1991/07/04 2,780 2,820 2,780 2,810 191,000
1991/07/03 2,860 2,870 2,790 2,830 302,000
1991/07/02 2,880 2,890 2,850 2,860 273,000
1991/07/01 2,840 2,860 2,800 2,860 294,000
1991/06/28 2,880 2,900 2,760 2,800 331,000
1991/06/27 2,860 2,890 2,840 2,860 350,000
1991/06/26 2,970 2,970 2,870 2,880 598,000
1991/06/25 2,860 2,950 2,860 2,950 476,000
1991/06/24 2,960 2,960 2,900 2,920 495,000
1991/06/21 2,980 3,010 2,950 2,960 2,177,000
1991/06/20 2,850 2,960 2,850 2,940 1,354,000
1991/06/19 2,850 2,890 2,840 2,860 476,000
1991/06/18 2,840 2,860 2,840 2,860 239,000
1991/06/17 2,870 2,880 2,850 2,880 279,000
1991/06/14 2,800 2,860 2,770 2,840 662,000
1991/06/13 2,760 2,830 2,750 2,810 767,000
1991/06/12 2,780 2,810 2,760 2,760 419,000
1991/06/11 2,780 2,810 2,780 2,810 210,000
1991/06/10 2,810 2,820 2,810 2,810 64,000
1991/06/07 2,810 2,840 2,800 2,830 174,000
1991/06/06 2,800 2,820 2,780 2,810 185,000
1991/06/05 2,820 2,820 2,790 2,810 124,000
1991/06/04 2,820 2,820 2,800 2,820 126,000
1991/06/03 2,840 2,840 2,820 2,820 174,000
1991/05/31 2,850 2,850 2,800 2,820 153,000
1991/05/30 2,820 2,830 2,820 2,830 103,000
1991/05/29 2,790 2,840 2,780 2,830 397,000
1991/05/28 2,760 2,800 2,760 2,770 161,000
1991/05/27 2,830 2,850 2,790 2,800 41,000
1991/05/24 2,930 2,930 2,840 2,850 206,000
1991/05/23 2,870 2,890 2,840 2,890 216,000
1991/05/22 2,830 2,840 2,800 2,840 65,000
1991/05/21 2,760 2,800 2,730 2,780 150,000
1991/05/20 2,820 2,840 2,800 2,800 45,000
1991/05/17 2,820 2,850 2,810 2,850 253,000
1991/05/16 2,850 2,860 2,810 2,810 223,000
1991/05/15 2,870 2,880 2,870 2,870 89,000
1991/05/14 2,920 2,930 2,910 2,910 184,000
1991/05/13 2,920 2,970 2,920 2,920 166,000
1991/05/10 2,950 2,980 2,900 2,940 874,000
1991/05/09 2,890 2,950 2,860 2,950 526,000
1991/05/08 2,840 2,890 2,820 2,890 490,000
1991/05/07 2,880 2,880 2,850 2,860 80,000
1991/05/02 2,840 2,890 2,840 2,880 150,000
1991/05/01 2,790 2,890 2,770 2,880 182,000
1991/04/30 2,820 2,820 2,780 2,810 141,000
1991/04/26 2,840 2,850 2,820 2,820 145,000
1991/04/25 2,840 2,880 2,840 2,840 337,000
1991/04/24 2,880 2,890 2,860 2,880 92,000
1991/04/23 2,870 2,920 2,860 2,880 318,000
1991/04/22 2,870 2,880 2,860 2,880 127,000
1991/04/19 2,870 2,880 2,850 2,880 206,000
1991/04/18 2,900 2,940 2,880 2,890 605,000
1991/04/17 2,880 2,930 2,850 2,860 534,000
1991/04/16 2,840 2,880 2,830 2,880 213,000
1991/04/15 2,850 2,860 2,830 2,850 186,000
1991/04/12 2,880 2,880 2,840 2,850 369,000
1991/04/11 2,870 2,890 2,860 2,880 110,000
1991/04/10 2,880 2,900 2,870 2,870 210,000
1991/04/09 2,940 2,940 2,890 2,920 200,000
1991/04/08 2,940 2,960 2,900 2,940 1,329,000
1991/04/05 2,900 2,940 2,890 2,940 313,000
1991/04/04 2,900 2,940 2,900 2,930 2,459,000
1991/04/03 2,950 2,950 2,900 2,930 1,426,000
1991/04/02 2,900 2,990 2,880 2,910 1,961,000
1991/04/01 2,780 2,920 2,750 2,870 1,672,000
1991/03/29 2,840 2,840 2,790 2,790 595,000
1991/03/28 2,780 2,850 2,750 2,830 1,344,000
1991/03/27 2,730 2,780 2,720 2,760 552,000
1991/03/26 2,730 2,740 2,710 2,710 1,150,000
1991/03/25 2,710 2,750 2,710 2,720 364,000
1991/03/22 2,730 2,740 2,680 2,710 306,000
1991/03/20 2,700 2,750 2,680 2,720 235,000
1991/03/19 2,650 2,740 2,650 2,730 361,000
1991/03/18 2,740 2,740 2,650 2,650 236,000
1991/03/15 2,700 2,740 2,690 2,700 376,000
1991/03/14 2,730 2,730 2,670 2,690 214,000
1991/03/13 2,680 2,720 2,670 2,720 349,000
1991/03/12 2,730 2,760 2,710 2,720 436,000
1991/03/11 2,780 2,810 2,750 2,750 1,178,000
1991/03/08 2,690 2,780 2,680 2,780 1,632,000
1991/03/07 2,730 2,750 2,650 2,700 2,050,000
1991/03/06 2,630 2,730 2,590 2,690 3,998,999
1991/03/05 2,570 2,590 2,530 2,590 181,000
1991/03/04 2,520 2,550 2,520 2,530 70,000
1991/03/01 2,580 2,580 2,520 2,530 369,000
1991/02/28 2,570 2,600 2,530 2,580 138,000
1991/02/27 2,520 2,580 2,520 2,550 153,000
1991/02/26 2,610 2,610 2,540 2,600 395,000
1991/02/25 2,530 2,570 2,520 2,550 311,000
1991/02/22 2,630 2,650 2,540 2,570 381,000
1991/02/21 2,540 2,610 2,510 2,600 618,000
1991/02/20 2,590 2,640 2,530 2,580 442,000
1991/02/19 2,660 2,690 2,620 2,620 1,483,000
1991/02/18 2,650 2,650 2,580 2,620 1,260,000
1991/02/15 2,590 2,630 2,560 2,600 787,000
1991/02/14 2,600 2,670 2,580 2,600 2,964,999
1991/02/13 2,390 2,520 2,380 2,510 981,000
1991/02/12 2,380 2,400 2,370 2,390 162,000
1991/02/08 2,340 2,400 2,340 2,340 117,000
1991/02/07 2,350 2,370 2,340 2,340 180,000
1991/02/06 2,400 2,400 2,340 2,340 278,000
1991/02/05 2,370 2,400 2,330 2,330 839,000
1991/02/04 2,260 2,330 2,250 2,330 313,000
1991/02/01 2,200 2,250 2,180 2,250 186,000
1991/01/31 2,210 2,210 2,170 2,170 233,000
1991/01/30 2,170 2,190 2,170 2,170 285,000
1991/01/29 2,160 2,180 2,140 2,170 363,000
1991/01/28 2,180 2,200 2,120 2,130 414,000
1991/01/25 2,120 2,130 2,100 2,120 198,000
1991/01/24 2,090 2,120 2,080 2,080 242,000
1991/01/23 2,100 2,130 2,100 2,110 178,000
1991/01/22 2,090 2,130 2,090 2,130 70,000
1991/01/21 2,150 2,170 2,090 2,090 86,000
1991/01/18 2,260 2,260 2,170 2,230 265,000
1991/01/17 2,100 2,250 2,060 2,210 324,000
1991/01/16 2,130 2,150 2,050 2,100 186,000
1991/01/14 2,150 2,200 2,120 2,170 51,000
1991/01/11 2,140 2,200 2,140 2,180 178,000
1991/01/10 2,140 2,180 2,130 2,150 71,000
1991/01/09 2,140 2,180 2,140 2,150 262,000
1991/01/08 2,200 2,200 2,160 2,180 178,000
1991/01/07 2,270 2,290 2,210 2,250 145,000
1991/01/04 2,260 2,300 2,250 2,260 18,000

このページの先頭へ