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
1993/12/30 2,250 2,270 2,250 2,270 23,000
1993/12/29 2,250 2,270 2,240 2,250 95,000
1993/12/28 2,200 2,280 2,200 2,260 116,000
1993/12/27 2,250 2,250 2,180 2,210 41,000
1993/12/24 2,200 2,210 2,190 2,210 69,000
1993/12/22 2,200 2,200 2,150 2,190 36,000
1993/12/21 2,240 2,240 2,200 2,200 52,000
1993/12/20 2,290 2,290 2,240 2,240 86,000
1993/12/17 2,270 2,280 2,240 2,280 127,000
1993/12/16 2,250 2,270 2,250 2,250 130,000
1993/12/15 2,180 2,250 2,180 2,220 261,000
1993/12/14 2,170 2,230 2,160 2,180 147,000
1993/12/13 2,170 2,170 2,150 2,170 166,000
1993/12/10 2,130 2,170 2,130 2,170 98,000
1993/12/09 2,130 2,180 2,130 2,170 124,000
1993/12/08 2,160 2,170 2,060 2,170 82,000
1993/12/07 2,120 2,160 2,120 2,150 54,000
1993/12/06 2,210 2,210 2,140 2,160 116,000
1993/12/03 2,160 2,210 2,160 2,210 42,000
1993/12/02 2,180 2,210 2,150 2,200 147,000
1993/12/01 2,060 2,140 2,060 2,140 80,000
1993/11/30 2,010 2,100 1,990 2,100 208,000
1993/11/29 2,090 2,090 1,980 2,090 270,000
1993/11/26 2,200 2,200 2,120 2,150 139,000
1993/11/25 2,220 2,220 2,190 2,200 213,000
1993/11/24 2,250 2,280 2,240 2,260 213,000
1993/11/22 2,260 2,300 2,260 2,260 313,000
1993/11/19 2,260 2,310 2,260 2,300 148,000
1993/11/18 2,300 2,310 2,270 2,300 150,000
1993/11/17 2,270 2,300 2,270 2,300 108,000
1993/11/16 2,270 2,300 2,260 2,270 157,000
1993/11/15 2,270 2,290 2,260 2,290 227,000
1993/11/12 2,200 2,270 2,200 2,270 192,000
1993/11/11 2,190 2,220 2,180 2,200 157,000
1993/11/10 2,200 2,230 2,170 2,190 229,000
1993/11/09 2,250 2,250 2,210 2,220 161,000
1993/11/08 2,290 2,290 2,210 2,210 153,000
1993/11/05 2,290 2,290 2,270 2,290 177,000
1993/11/04 2,290 2,300 2,260 2,290 306,000
1993/11/02 2,300 2,320 2,280 2,320 292,000
1993/11/01 2,300 2,300 2,280 2,300 181,000
1993/10/29 2,270 2,320 2,270 2,320 318,000
1993/10/28 2,270 2,280 2,230 2,270 709,000
1993/10/27 2,160 2,230 2,160 2,230 355,000
1993/10/26 2,200 2,220 2,190 2,200 340,000
1993/10/25 2,220 2,240 2,200 2,230 330,000
1993/10/22 2,170 2,200 2,170 2,180 271,000
1993/10/21 2,190 2,200 2,170 2,170 106,000
1993/10/20 2,180 2,200 2,170 2,190 229,000
1993/10/19 2,150 2,210 2,150 2,170 172,000
1993/10/18 2,190 2,210 2,130 2,150 223,000
1993/10/15 2,140 2,150 2,120 2,150 295,000
1993/10/14 2,160 2,170 2,030 2,060 612,000
1993/10/13 2,250 2,250 2,180 2,180 432,000
1993/10/12 2,300 2,330 2,260 2,280 318,000
1993/10/08 2,300 2,330 2,290 2,330 217,000
1993/10/07 2,290 2,310 2,280 2,290 146,000
1993/10/06 2,260 2,300 2,260 2,280 200,000
1993/10/05 2,190 2,270 2,190 2,230 232,000
1993/10/04 2,190 2,230 2,190 2,190 277,000
1993/10/01 2,170 2,200 2,160 2,180 293,000
1993/09/30 2,220 2,220 2,170 2,170 82,000
1993/09/29 2,220 2,220 2,180 2,220 109,000
1993/09/28 2,240 2,240 2,210 2,220 165,000
1993/09/27 2,280 2,280 2,250 2,250 150,000
1993/09/24 2,270 2,300 2,270 2,270 78,000
1993/09/22 2,320 2,320 2,270 2,270 63,000
1993/09/21 2,320 2,340 2,310 2,330 96,000
1993/09/20 2,310 2,320 2,300 2,300 116,000
1993/09/17 2,330 2,330 2,310 2,310 91,000
1993/09/16 2,340 2,360 2,330 2,330 195,000
1993/09/14 2,400 2,410 2,350 2,360 146,000
1993/09/13 2,410 2,440 2,400 2,410 59,000
1993/09/10 2,440 2,450 2,410 2,440 82,000
1993/09/09 2,410 2,410 2,390 2,400 26,000
1993/09/08 2,390 2,400 2,380 2,380 151,000
1993/09/07 2,380 2,390 2,380 2,390 140,000
1993/09/06 2,400 2,400 2,360 2,380 164,000
1993/09/03 2,380 2,400 2,360 2,360 176,000
1993/09/02 2,450 2,450 2,400 2,420 89,000
1993/09/01 2,420 2,450 2,420 2,450 244,000
1993/08/31 2,400 2,410 2,380 2,380 131,000
1993/08/30 2,460 2,460 2,400 2,430 36,000
1993/08/27 2,400 2,470 2,400 2,470 288,000
1993/08/26 2,390 2,400 2,390 2,400 30,000
1993/08/25 2,360 2,390 2,360 2,390 49,000
1993/08/24 2,360 2,410 2,360 2,400 71,000
1993/08/23 2,360 2,360 2,360 2,360 24,000
1993/08/20 2,340 2,380 2,320 2,360 134,000
1993/08/19 2,380 2,380 2,340 2,350 50,000
1993/08/18 2,410 2,410 2,380 2,380 182,000
1993/08/17 2,410 2,440 2,400 2,410 88,000
1993/08/16 2,390 2,410 2,380 2,410 49,000
1993/08/13 2,430 2,430 2,400 2,430 81,000
1993/08/12 2,410 2,410 2,380 2,390 59,000
1993/08/11 2,400 2,420 2,390 2,390 71,000
1993/08/10 2,390 2,390 2,360 2,380 33,000
1993/08/09 2,340 2,350 2,330 2,330 26,000
1993/08/06 2,330 2,380 2,330 2,350 23,000
1993/08/05 2,370 2,410 2,370 2,410 30,000
1993/08/04 2,340 2,400 2,340 2,390 106,000
1993/08/03 2,400 2,410 2,370 2,370 40,000
1993/08/02 2,400 2,400 2,390 2,400 85,000
1993/07/30 2,400 2,400 2,370 2,390 65,000
1993/07/29 2,400 2,400 2,380 2,400 42,000
1993/07/28 2,400 2,410 2,380 2,400 107,000
1993/07/27 2,390 2,410 2,390 2,400 97,000
1993/07/26 2,340 2,400 2,310 2,400 81,000
1993/07/23 2,350 2,360 2,340 2,340 47,000
1993/07/22 2,370 2,370 2,360 2,370 28,000
1993/07/21 2,380 2,380 2,360 2,380 170,000
1993/07/20 2,380 2,400 2,370 2,380 231,000
1993/07/19 2,380 2,380 2,360 2,370 71,000
1993/07/16 2,340 2,380 2,340 2,380 122,000
1993/07/15 2,330 2,360 2,320 2,340 167,000
1993/07/14 2,350 2,360 2,340 2,360 148,000
1993/07/13 2,310 2,340 2,310 2,340 138,000
1993/07/12 2,300 2,310 2,290 2,310 52,000
1993/07/09 2,290 2,310 2,290 2,300 86,000
1993/07/08 2,290 2,300 2,270 2,300 132,000
1993/07/07 2,250 2,300 2,220 2,300 186,000
1993/07/06 2,240 2,240 2,230 2,240 65,000
1993/07/05 2,230 2,230 2,220 2,230 66,000
1993/07/02 2,220 2,220 2,200 2,200 30,000
1993/07/01 2,170 2,200 2,170 2,180 35,000
1993/06/30 2,180 2,200 2,180 2,180 46,000
1993/06/29 2,220 2,230 2,190 2,200 60,000
1993/06/28 2,210 2,230 2,180 2,230 81,000
1993/06/25 2,190 2,190 2,170 2,170 126,000
1993/06/24 2,150 2,190 2,150 2,190 56,000
1993/06/23 2,210 2,210 2,150 2,160 64,000
1993/06/22 2,190 2,190 2,160 2,170 33,000
1993/06/21 2,190 2,200 2,150 2,150 197,000
1993/06/18 2,200 2,200 2,190 2,200 42,000
1993/06/17 2,210 2,220 2,190 2,200 87,000
1993/06/16 2,240 2,240 2,200 2,220 131,000
1993/06/15 2,280 2,290 2,270 2,280 216,000
1993/06/14 2,300 2,300 2,280 2,300 94,000
1993/06/11 2,320 2,340 2,290 2,300 88,000
1993/06/10 2,350 2,350 2,340 2,340 78,000
1993/06/08 2,380 2,380 2,350 2,350 84,000
1993/06/07 2,380 2,380 2,350 2,380 110,000
1993/06/04 2,340 2,380 2,340 2,350 68,000
1993/06/03 2,360 2,380 2,360 2,380 54,000
1993/06/02 2,270 2,380 2,270 2,380 54,000
1993/06/01 2,340 2,350 2,310 2,310 33,000
1993/05/31 2,370 2,370 2,330 2,340 41,000
1993/05/28 2,400 2,400 2,360 2,360 211,000
1993/05/27 2,410 2,450 2,380 2,450 385,000
1993/05/26 2,320 2,360 2,310 2,360 256,000
1993/05/25 2,290 2,320 2,290 2,310 311,000
1993/05/24 2,280 2,310 2,280 2,280 168,000
1993/05/21 2,290 2,310 2,280 2,280 48,000
1993/05/20 2,320 2,320 2,280 2,290 194,000
1993/05/19 2,280 2,300 2,280 2,290 105,000
1993/05/18 2,300 2,320 2,280 2,280 44,000
1993/05/17 2,270 2,300 2,270 2,300 56,000
1993/05/14 2,290 2,330 2,290 2,330 173,000
1993/05/13 2,350 2,350 2,290 2,290 152,000
1993/05/12 2,310 2,320 2,250 2,320 223,000
1993/05/11 2,320 2,350 2,320 2,330 127,000
1993/05/10 2,340 2,360 2,320 2,360 174,000
1993/05/07 2,350 2,350 2,330 2,340 107,000
1993/05/06 2,330 2,330 2,310 2,330 80,000
1993/04/30 2,290 2,360 2,290 2,310 167,000
1993/04/28 2,260 2,300 2,250 2,300 305,000
1993/04/27 2,250 2,250 2,240 2,240 76,000
1993/04/26 2,270 2,270 2,240 2,270 166,000
1993/04/23 2,270 2,290 2,250 2,290 214,000
1993/04/22 2,230 2,240 2,200 2,240 129,000
1993/04/21 2,220 2,230 2,200 2,220 190,000
1993/04/20 2,200 2,220 2,200 2,210 102,000
1993/04/19 2,210 2,240 2,200 2,240 85,000
1993/04/16 2,240 2,240 2,190 2,240 113,000
1993/04/15 2,200 2,230 2,190 2,230 270,000
1993/04/14 2,190 2,200 2,180 2,200 321,000
1993/04/13 2,160 2,190 2,150 2,180 216,000
1993/04/12 2,180 2,180 2,160 2,160 50,000
1993/04/09 2,190 2,190 2,150 2,190 149,000
1993/04/08 2,240 2,240 2,180 2,190 228,000
1993/04/07 2,120 2,240 2,120 2,220 287,000
1993/04/06 2,200 2,200 2,150 2,200 178,000
1993/04/05 2,200 2,210 2,170 2,200 397,000
1993/04/02 2,150 2,200 2,110 2,200 469,000
1993/04/01 2,080 2,130 2,080 2,130 194,000
1993/03/31 2,050 2,140 2,050 2,080 293,000
1993/03/30 2,030 2,060 2,020 2,050 277,000
1993/03/29 2,070 2,070 2,000 2,050 196,000
1993/03/26 2,010 2,070 2,010 2,030 560,000
1993/03/25 1,950 1,980 1,940 1,980 382,000
1993/03/24 1,950 1,950 1,930 1,940 122,000
1993/03/23 1,930 1,980 1,930 1,950 122,000
1993/03/22 1,990 2,000 1,920 1,920 124,000
1993/03/19 2,040 2,050 1,990 2,020 301,000
1993/03/18 1,960 2,000 1,960 2,000 560,000
1993/03/17 1,910 1,940 1,910 1,940 146,000
1993/03/16 1,900 1,930 1,900 1,910 400,000
1993/03/15 1,860 1,900 1,860 1,900 57,000
1993/03/12 1,860 1,890 1,860 1,870 205,000
1993/03/11 1,890 1,920 1,890 1,910 431,000
1993/03/10 1,850 1,890 1,840 1,890 740,000
1993/03/09 1,850 1,850 1,820 1,840 136,000
1993/03/08 1,760 1,830 1,760 1,830 205,000
1993/03/05 1,760 1,760 1,740 1,740 46,000
1993/03/04 1,760 1,760 1,710 1,750 13,000
1993/03/03 1,780 1,780 1,760 1,760 75,000
1993/03/02 1,770 1,780 1,760 1,760 35,000
1993/03/01 1,800 1,800 1,780 1,790 46,000
1993/02/26 1,800 1,800 1,770 1,800 114,000
1993/02/25 1,800 1,800 1,770 1,770 130,000
1993/02/24 1,780 1,790 1,780 1,790 117,000
1993/02/23 1,780 1,790 1,780 1,780 78,000
1993/02/22 1,790 1,790 1,780 1,780 71,000
1993/02/19 1,780 1,800 1,780 1,800 95,000
1993/02/18 1,780 1,790 1,780 1,780 48,000
1993/02/17 1,770 1,790 1,770 1,770 56,000
1993/02/16 1,790 1,800 1,790 1,800 165,000
1993/02/15 1,780 1,800 1,770 1,800 268,000
1993/02/12 1,800 1,810 1,790 1,800 214,000
1993/02/10 1,790 1,800 1,790 1,800 387,000
1993/02/09 1,790 1,800 1,780 1,780 153,000
1993/02/08 1,840 1,840 1,800 1,820 173,000
1993/02/05 1,850 1,860 1,830 1,850 875,000
1993/02/04 1,820 1,850 1,810 1,840 1,662,000
1993/02/03 1,750 1,790 1,740 1,790 910,000
1993/02/02 1,680 1,740 1,670 1,730 642,000
1993/02/01 1,630 1,650 1,630 1,650 31,000
1993/01/29 1,630 1,640 1,610 1,630 141,000
1993/01/28 1,620 1,640 1,610 1,640 187,000
1993/01/27 1,630 1,630 1,610 1,630 68,000
1993/01/26 1,640 1,640 1,620 1,640 68,000
1993/01/25 1,640 1,650 1,610 1,640 158,000
1993/01/22 1,640 1,640 1,630 1,640 67,000
1993/01/21 1,640 1,650 1,640 1,640 40,000
1993/01/20 1,640 1,670 1,640 1,670 80,000
1993/01/19 1,650 1,660 1,640 1,660 101,000
1993/01/18 1,640 1,670 1,640 1,660 49,000
1993/01/14 1,660 1,660 1,640 1,650 63,000
1993/01/13 1,670 1,670 1,640 1,660 151,000
1993/01/12 1,650 1,670 1,650 1,670 145,000
1993/01/11 1,630 1,670 1,610 1,650 171,000
1993/01/08 1,630 1,630 1,610 1,610 178,000
1993/01/07 1,600 1,630 1,600 1,620 106,000
1993/01/06 1,620 1,630 1,610 1,610 49,000
1993/01/05 1,680 1,680 1,630 1,650 33,000
1993/01/04 1,670 1,670 1,670 1,670 9,000

このページの先頭へ