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
1994/12/30 2,570 2,590 2,570 2,580 45,000
1994/12/29 2,570 2,610 2,570 2,610 72,000
1994/12/28 2,600 2,610 2,590 2,610 109,000
1994/12/27 2,620 2,620 2,590 2,600 106,000
1994/12/26 2,580 2,620 2,580 2,620 128,000
1994/12/22 2,570 2,600 2,560 2,580 132,000
1994/12/21 2,580 2,590 2,550 2,560 107,000
1994/12/20 2,580 2,600 2,570 2,600 79,000
1994/12/19 2,550 2,580 2,540 2,580 132,000
1994/12/16 2,550 2,570 2,540 2,550 91,000
1994/12/15 2,590 2,610 2,550 2,550 79,000
1994/12/14 2,620 2,620 2,580 2,590 52,000
1994/12/13 2,620 2,640 2,620 2,620 47,000
1994/12/12 2,660 2,660 2,650 2,650 69,000
1994/12/09 2,690 2,690 2,670 2,670 98,000
1994/12/08 2,680 2,680 2,660 2,660 40,000
1994/12/07 2,700 2,700 2,680 2,690 42,000
1994/12/06 2,700 2,710 2,680 2,710 67,000
1994/12/05 2,710 2,710 2,670 2,670 67,000
1994/12/02 2,680 2,680 2,650 2,670 40,000
1994/12/01 2,680 2,700 2,680 2,680 91,000
1994/11/30 2,640 2,710 2,640 2,710 134,000
1994/11/29 2,650 2,650 2,620 2,640 17,000
1994/11/28 2,630 2,630 2,610 2,610 71,000
1994/11/25 2,630 2,630 2,620 2,630 58,000
1994/11/24 2,620 2,650 2,620 2,630 124,000
1994/11/22 2,620 2,650 2,610 2,650 160,000
1994/11/21 2,650 2,670 2,620 2,650 89,000
1994/11/18 2,700 2,700 2,650 2,650 94,000
1994/11/17 2,670 2,670 2,650 2,660 110,000
1994/11/16 2,680 2,680 2,660 2,660 124,000
1994/11/15 2,680 2,700 2,670 2,670 83,000
1994/11/14 2,640 2,680 2,640 2,680 67,000
1994/11/11 2,720 2,720 2,700 2,720 327,000
1994/11/10 2,730 2,730 2,710 2,730 89,000
1994/11/09 2,740 2,750 2,710 2,730 172,000
1994/11/08 2,740 2,750 2,720 2,740 145,000
1994/11/07 2,740 2,740 2,710 2,720 62,000
1994/11/04 2,720 2,740 2,720 2,740 60,000
1994/11/02 2,750 2,750 2,710 2,750 67,000
1994/11/01 2,750 2,770 2,740 2,750 145,000
1994/10/31 2,710 2,780 2,700 2,780 458,000
1994/10/28 2,660 2,680 2,650 2,680 206,000
1994/10/27 2,630 2,660 2,600 2,660 108,000
1994/10/26 2,610 2,630 2,600 2,620 101,000
1994/10/25 2,610 2,620 2,610 2,620 39,000
1994/10/24 2,640 2,640 2,600 2,630 33,000
1994/10/21 2,650 2,670 2,640 2,640 28,000
1994/10/20 2,690 2,690 2,660 2,660 59,000
1994/10/19 2,690 2,700 2,680 2,700 88,000
1994/10/18 2,700 2,700 2,670 2,690 81,000
1994/10/17 2,700 2,700 2,680 2,690 78,000
1994/10/14 2,700 2,700 2,680 2,700 162,000
1994/10/13 2,680 2,720 2,670 2,710 97,000
1994/10/12 2,650 2,670 2,640 2,670 124,000
1994/10/11 2,640 2,650 2,620 2,650 101,000
1994/10/07 2,620 2,640 2,610 2,640 276,000
1994/10/06 2,640 2,640 2,620 2,620 128,000
1994/10/05 2,610 2,650 2,610 2,650 95,000
1994/10/04 2,590 2,610 2,580 2,610 73,000
1994/10/03 2,600 2,620 2,570 2,590 30,000
1994/09/30 2,610 2,630 2,590 2,630 51,000
1994/09/29 2,580 2,610 2,580 2,610 63,000
1994/09/28 2,600 2,610 2,580 2,610 126,000
1994/09/27 2,620 2,620 2,550 2,560 71,000
1994/09/26 2,610 2,630 2,590 2,590 74,000
1994/09/22 2,590 2,630 2,590 2,620 132,000
1994/09/21 2,480 2,600 2,480 2,590 47,000
1994/09/20 2,460 2,500 2,450 2,500 539,000
1994/09/19 2,500 2,500 2,450 2,460 260,000
1994/09/16 2,540 2,540 2,490 2,500 105,000
1994/09/14 2,570 2,570 2,540 2,540 59,000
1994/09/13 2,570 2,570 2,540 2,550 244,000
1994/09/12 2,570 2,580 2,550 2,550 98,000
1994/09/09 2,610 2,610 2,580 2,580 301,000
1994/09/08 2,610 2,630 2,600 2,600 131,000
1994/09/07 2,640 2,640 2,590 2,590 200,000
1994/09/06 2,690 2,710 2,680 2,680 86,000
1994/09/05 2,740 2,740 2,680 2,690 200,000
1994/09/02 2,730 2,750 2,730 2,750 79,000
1994/09/01 2,740 2,750 2,720 2,730 151,000
1994/08/31 2,740 2,750 2,720 2,730 82,000
1994/08/30 2,760 2,770 2,740 2,740 351,000
1994/08/29 2,750 2,790 2,750 2,760 216,000
1994/08/26 2,760 2,770 2,740 2,740 169,000
1994/08/25 2,780 2,820 2,780 2,790 62,000
1994/08/24 2,800 2,820 2,800 2,820 33,000
1994/08/23 2,810 2,810 2,800 2,800 51,000
1994/08/22 2,830 2,830 2,810 2,810 47,000
1994/08/19 2,830 2,830 2,800 2,810 79,000
1994/08/18 2,840 2,870 2,830 2,870 65,000
1994/08/17 2,820 2,850 2,820 2,830 103,000
1994/08/16 2,810 2,840 2,800 2,810 67,000
1994/08/15 2,820 2,850 2,820 2,850 18,000
1994/08/12 2,850 2,860 2,840 2,850 57,000
1994/08/11 2,860 2,880 2,850 2,880 107,000
1994/08/10 2,870 2,880 2,860 2,880 40,000
1994/08/09 2,870 2,880 2,860 2,880 123,000
1994/08/08 2,860 2,890 2,860 2,870 99,000
1994/08/05 2,840 2,890 2,840 2,890 193,000
1994/08/04 2,870 2,870 2,800 2,800 427,000
1994/08/03 2,870 2,870 2,840 2,870 219,000
1994/08/02 2,800 2,850 2,800 2,830 329,000
1994/08/01 2,830 2,850 2,800 2,830 399,000
1994/07/29 2,850 2,870 2,850 2,870 106,000
1994/07/28 2,870 2,870 2,830 2,840 279,000
1994/07/27 2,920 2,920 2,860 2,870 164,000
1994/07/26 2,980 3,000 2,910 2,920 450,000
1994/07/25 2,940 2,970 2,940 2,960 529,000
1994/07/22 2,930 2,940 2,900 2,930 354,000
1994/07/21 2,950 2,950 2,920 2,930 79,000
1994/07/20 2,960 2,980 2,940 2,950 267,000
1994/07/19 2,910 2,960 2,910 2,960 381,000
1994/07/18 2,900 2,920 2,900 2,910 251,000
1994/07/15 2,860 2,910 2,850 2,900 349,000
1994/07/14 2,810 2,830 2,800 2,820 56,000
1994/07/13 2,810 2,830 2,780 2,780 83,000
1994/07/12 2,830 2,830 2,790 2,820 66,000
1994/07/11 2,860 2,860 2,840 2,850 86,000
1994/07/08 2,880 2,900 2,860 2,900 73,000
1994/07/07 2,910 2,920 2,870 2,920 136,000
1994/07/06 2,930 2,940 2,910 2,910 154,000
1994/07/05 2,900 2,930 2,900 2,930 168,000
1994/07/04 2,900 2,930 2,890 2,900 307,000
1994/07/01 2,890 2,890 2,870 2,890 131,000
1994/06/30 2,860 2,890 2,860 2,890 122,000
1994/06/29 2,880 2,900 2,860 2,870 346,000
1994/06/28 2,840 2,920 2,840 2,910 449,000
1994/06/27 2,800 2,820 2,790 2,800 285,000
1994/06/24 2,800 2,850 2,800 2,840 333,000
1994/06/23 2,780 2,790 2,750 2,790 205,000
1994/06/22 2,750 2,780 2,730 2,750 203,000
1994/06/21 2,780 2,780 2,750 2,760 283,000
1994/06/20 2,810 2,810 2,770 2,780 327,000
1994/06/17 2,750 2,810 2,740 2,800 416,000
1994/06/16 2,740 2,750 2,720 2,740 356,000
1994/06/15 2,690 2,760 2,690 2,740 325,000
1994/06/14 2,680 2,680 2,660 2,670 375,000
1994/06/13 2,640 2,690 2,640 2,690 120,000
1994/06/10 2,620 2,680 2,620 2,670 349,000
1994/06/09 2,590 2,630 2,590 2,630 137,000
1994/06/08 2,570 2,580 2,560 2,580 89,000
1994/06/07 2,530 2,580 2,530 2,580 137,000
1994/06/06 2,500 2,550 2,500 2,540 43,000
1994/06/03 2,540 2,540 2,520 2,520 43,000
1994/06/02 2,550 2,560 2,540 2,540 56,000
1994/06/01 2,550 2,560 2,540 2,560 110,000
1994/05/31 2,500 2,550 2,460 2,550 109,000
1994/05/30 2,500 2,510 2,480 2,490 48,000
1994/05/27 2,480 2,530 2,480 2,490 60,000
1994/05/26 2,440 2,500 2,440 2,480 126,000
1994/05/25 2,450 2,480 2,450 2,480 149,000
1994/05/24 2,490 2,490 2,450 2,450 74,000
1994/05/23 2,470 2,480 2,450 2,450 106,000
1994/05/20 2,460 2,490 2,460 2,470 69,000
1994/05/19 2,520 2,520 2,470 2,500 71,000
1994/05/18 2,500 2,510 2,500 2,500 64,000
1994/05/17 2,560 2,560 2,540 2,540 39,000
1994/05/16 2,590 2,590 2,560 2,560 20,000
1994/05/13 2,550 2,570 2,550 2,560 70,000
1994/05/12 2,540 2,550 2,530 2,550 38,000
1994/05/11 2,550 2,550 2,540 2,550 36,000
1994/05/10 2,540 2,550 2,530 2,530 63,000
1994/05/09 2,530 2,540 2,520 2,540 124,000
1994/05/06 2,560 2,560 2,530 2,530 52,000
1994/05/02 2,530 2,570 2,530 2,550 31,000
1994/04/28 2,530 2,540 2,520 2,530 223,000
1994/04/27 2,500 2,550 2,490 2,530 197,000
1994/04/26 2,500 2,530 2,490 2,510 119,000
1994/04/25 2,460 2,500 2,460 2,500 90,000
1994/04/22 2,500 2,510 2,490 2,500 248,000
1994/04/21 2,460 2,500 2,460 2,500 148,000
1994/04/20 2,440 2,460 2,430 2,460 222,000
1994/04/19 2,420 2,430 2,390 2,430 157,000
1994/04/18 2,400 2,450 2,400 2,420 253,000
1994/04/15 2,400 2,420 2,370 2,390 178,000
1994/04/14 2,420 2,430 2,390 2,420 185,000
1994/04/13 2,430 2,440 2,390 2,390 228,000
1994/04/12 2,470 2,470 2,420 2,440 85,000
1994/04/11 2,480 2,480 2,430 2,430 54,000
1994/04/08 2,460 2,490 2,410 2,490 151,000
1994/04/07 2,510 2,530 2,490 2,500 146,000
1994/04/06 2,560 2,560 2,530 2,550 142,000
1994/04/05 2,490 2,520 2,480 2,520 98,000
1994/04/04 2,500 2,500 2,450 2,490 92,000
1994/04/01 2,550 2,550 2,480 2,500 102,000
1994/03/31 2,600 2,600 2,470 2,560 168,000
1994/03/30 2,570 2,620 2,550 2,600 216,000
1994/03/29 2,570 2,590 2,560 2,580 82,000
1994/03/28 2,550 2,570 2,540 2,570 120,000
1994/03/25 2,520 2,570 2,520 2,560 150,000
1994/03/24 2,470 2,530 2,470 2,520 166,000
1994/03/23 2,480 2,480 2,400 2,470 184,000
1994/03/22 2,490 2,490 2,430 2,480 92,000
1994/03/18 2,550 2,550 2,510 2,530 127,000
1994/03/17 2,550 2,560 2,530 2,550 228,000
1994/03/16 2,520 2,550 2,470 2,550 206,000
1994/03/15 2,550 2,550 2,520 2,550 328,000
1994/03/14 2,610 2,610 2,570 2,590 94,000
1994/03/11 2,690 2,690 2,610 2,610 278,000
1994/03/10 2,630 2,670 2,630 2,650 62,000
1994/03/09 2,660 2,660 2,630 2,630 103,000
1994/03/08 2,630 2,660 2,610 2,630 66,000
1994/03/07 2,640 2,680 2,620 2,630 130,000
1994/03/04 2,650 2,680 2,650 2,680 170,000
1994/03/03 2,630 2,670 2,600 2,670 150,000
1994/03/02 2,670 2,670 2,620 2,630 136,000
1994/03/01 2,700 2,710 2,640 2,650 310,000
1994/02/28 2,640 2,730 2,630 2,680 393,000
1994/02/25 2,640 2,640 2,600 2,620 136,000
1994/02/24 2,560 2,640 2,560 2,640 405,000
1994/02/23 2,540 2,540 2,510 2,540 176,000
1994/02/22 2,550 2,570 2,510 2,540 459,000
1994/02/21 2,450 2,510 2,450 2,510 139,000
1994/02/18 2,490 2,520 2,480 2,490 137,000
1994/02/17 2,450 2,500 2,450 2,480 196,000
1994/02/16 2,480 2,510 2,460 2,480 310,000
1994/02/15 2,410 2,480 2,400 2,440 207,000
1994/02/14 2,450 2,530 2,450 2,530 307,000
1994/02/10 2,380 2,470 2,380 2,470 88,000
1994/02/09 2,480 2,500 2,420 2,420 125,000
1994/02/08 2,470 2,500 2,430 2,440 84,000
1994/02/07 2,430 2,490 2,420 2,490 28,000
1994/02/04 2,490 2,490 2,440 2,470 65,000
1994/02/03 2,500 2,500 2,440 2,470 466,000
1994/02/02 2,400 2,450 2,400 2,430 117,000
1994/02/01 2,490 2,490 2,450 2,450 375,000
1994/01/31 2,420 2,490 2,410 2,490 402,000
1994/01/28 2,310 2,320 2,290 2,320 76,000
1994/01/27 2,370 2,390 2,340 2,360 83,000
1994/01/26 2,290 2,340 2,290 2,330 181,000
1994/01/25 2,320 2,340 2,280 2,300 261,000
1994/01/24 2,300 2,370 2,300 2,300 155,000
1994/01/21 2,380 2,430 2,380 2,420 148,000
1994/01/20 2,460 2,460 2,390 2,420 189,000
1994/01/19 2,460 2,460 2,400 2,450 89,000
1994/01/18 2,460 2,480 2,460 2,460 401,000
1994/01/17 2,420 2,460 2,400 2,450 509,000
1994/01/14 2,340 2,370 2,330 2,370 386,000
1994/01/13 2,280 2,330 2,280 2,300 231,000
1994/01/12 2,260 2,280 2,250 2,280 55,000
1994/01/11 2,290 2,300 2,260 2,260 208,000
1994/01/10 2,260 2,290 2,240 2,270 171,000
1994/01/07 2,240 2,280 2,240 2,280 96,000
1994/01/06 2,280 2,290 2,260 2,280 211,000
1994/01/05 2,220 2,270 2,220 2,270 42,000
1994/01/04 2,260 2,280 2,260 2,280 30,000

このページの先頭へ