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
1995/12/29 2,800 2,800 2,730 2,750 113,000
1995/12/28 2,800 2,800 2,750 2,770 108,000
1995/12/27 2,800 2,800 2,770 2,780 166,000
1995/12/26 2,780 2,790 2,730 2,790 187,000
1995/12/25 2,800 2,800 2,760 2,780 81,000
1995/12/22 2,770 2,780 2,750 2,780 61,000
1995/12/21 2,710 2,750 2,710 2,750 134,000
1995/12/20 2,760 2,780 2,710 2,750 157,000
1995/12/19 2,730 2,770 2,710 2,740 124,000
1995/12/18 2,800 2,800 2,730 2,780 110,000
1995/12/15 2,770 2,840 2,740 2,830 164,000
1995/12/14 2,740 2,800 2,730 2,740 151,000
1995/12/13 2,760 2,780 2,760 2,770 136,000
1995/12/12 2,800 2,810 2,750 2,780 113,000
1995/12/11 2,790 2,820 2,770 2,820 65,000
1995/12/08 2,790 2,820 2,760 2,770 150,000
1995/12/07 2,830 2,880 2,820 2,830 181,000
1995/12/06 2,790 2,830 2,770 2,830 248,000
1995/12/05 2,800 2,810 2,750 2,800 230,000
1995/12/04 2,880 2,890 2,810 2,810 192,000
1995/12/01 2,850 2,890 2,810 2,890 90,000
1995/11/30 2,740 2,830 2,740 2,830 76,000
1995/11/29 2,720 2,770 2,710 2,710 87,000
1995/11/28 2,730 2,770 2,700 2,700 224,000
1995/11/27 2,670 2,720 2,660 2,700 256,000
1995/11/24 2,670 2,670 2,650 2,660 317,000
1995/11/22 2,700 2,700 2,630 2,680 235,000
1995/11/21 2,790 2,800 2,690 2,690 339,000
1995/11/20 2,840 2,880 2,840 2,870 219,000
1995/11/17 2,810 2,850 2,810 2,830 153,000
1995/11/16 2,800 2,820 2,790 2,810 30,000
1995/11/15 2,820 2,820 2,800 2,800 25,000
1995/11/14 2,860 2,860 2,810 2,820 27,000
1995/11/13 2,810 2,820 2,810 2,820 28,000
1995/11/10 2,840 2,850 2,810 2,850 89,000
1995/11/09 2,880 2,880 2,840 2,840 144,000
1995/11/08 2,850 2,880 2,840 2,880 126,000
1995/11/07 2,900 2,900 2,870 2,890 113,000
1995/11/06 2,880 2,920 2,880 2,900 148,000
1995/11/02 2,850 2,900 2,850 2,890 364,000
1995/11/01 2,840 2,870 2,820 2,840 192,000
1995/10/31 2,840 2,850 2,800 2,850 173,000
1995/10/30 2,900 2,910 2,840 2,870 141,000
1995/10/27 2,930 2,930 2,910 2,920 123,000
1995/10/26 2,940 2,940 2,920 2,940 333,000
1995/10/25 2,950 2,950 2,930 2,940 181,000
1995/10/24 2,890 2,980 2,870 2,970 724,000
1995/10/23 2,820 2,890 2,820 2,890 278,000
1995/10/20 2,800 2,830 2,780 2,830 325,000
1995/10/19 2,750 2,820 2,720 2,820 355,000
1995/10/18 2,770 2,770 2,730 2,750 123,000
1995/10/17 2,710 2,770 2,710 2,770 71,000
1995/10/16 2,770 2,770 2,740 2,760 98,000
1995/10/13 2,760 2,760 2,690 2,760 130,000
1995/10/12 2,740 2,780 2,740 2,760 176,000
1995/10/11 2,740 2,760 2,710 2,710 212,000
1995/10/09 2,690 2,750 2,690 2,750 93,000
1995/10/06 2,720 2,740 2,690 2,690 113,000
1995/10/05 2,720 2,720 2,690 2,720 29,000
1995/10/04 2,700 2,750 2,670 2,720 114,000
1995/10/03 2,670 2,670 2,640 2,660 60,000
1995/10/02 2,670 2,690 2,630 2,670 44,000
1995/09/29 2,730 2,730 2,670 2,700 108,000
1995/09/28 2,680 2,690 2,660 2,690 97,000
1995/09/27 2,640 2,650 2,620 2,640 137,000
1995/09/26 2,570 2,600 2,570 2,600 111,000
1995/09/25 2,530 2,600 2,530 2,580 32,000
1995/09/22 2,550 2,550 2,510 2,510 106,000
1995/09/21 2,580 2,610 2,580 2,590 129,000
1995/09/20 2,660 2,690 2,650 2,660 220,000
1995/09/19 2,680 2,690 2,640 2,660 139,000
1995/09/18 2,650 2,680 2,650 2,680 153,000
1995/09/14 2,680 2,690 2,640 2,650 112,000
1995/09/13 2,720 2,720 2,700 2,700 94,000
1995/09/12 2,700 2,740 2,660 2,740 120,000
1995/09/11 2,640 2,750 2,640 2,730 317,000
1995/09/08 2,640 2,680 2,630 2,650 463,000
1995/09/07 2,660 2,680 2,650 2,680 151,000
1995/09/06 2,610 2,650 2,600 2,640 47,000
1995/09/05 2,640 2,650 2,620 2,630 69,000
1995/09/04 2,650 2,660 2,650 2,650 57,000
1995/09/01 2,640 2,650 2,630 2,650 66,000
1995/08/31 2,600 2,640 2,590 2,640 157,000
1995/08/30 2,640 2,680 2,640 2,640 320,000
1995/08/29 2,580 2,620 2,560 2,620 140,000
1995/08/28 2,510 2,580 2,510 2,580 259,000
1995/08/25 2,530 2,530 2,510 2,510 109,000
1995/08/24 2,540 2,540 2,520 2,530 68,000
1995/08/23 2,580 2,580 2,530 2,540 91,000
1995/08/22 2,600 2,600 2,560 2,580 166,000
1995/08/21 2,630 2,630 2,590 2,610 37,000
1995/08/18 2,640 2,640 2,580 2,590 112,000
1995/08/17 2,640 2,650 2,620 2,650 125,000
1995/08/16 2,560 2,640 2,550 2,620 794,000
1995/08/15 2,450 2,570 2,450 2,480 714,000
1995/08/14 2,420 2,440 2,420 2,420 98,000
1995/08/11 2,430 2,440 2,420 2,420 437,000
1995/08/10 2,420 2,440 2,420 2,440 458,000
1995/08/09 2,410 2,430 2,400 2,420 288,000
1995/08/08 2,400 2,410 2,390 2,410 127,000
1995/08/07 2,410 2,420 2,390 2,400 274,000
1995/08/04 2,410 2,420 2,400 2,410 237,000
1995/08/03 2,410 2,450 2,410 2,440 354,000
1995/08/02 2,430 2,440 2,420 2,430 39,000
1995/08/01 2,430 2,440 2,420 2,440 104,000
1995/07/31 2,420 2,440 2,420 2,440 268,000
1995/07/28 2,400 2,420 2,390 2,400 92,000
1995/07/27 2,390 2,420 2,380 2,420 107,000
1995/07/26 2,380 2,390 2,360 2,380 109,000
1995/07/25 2,400 2,400 2,370 2,380 73,000
1995/07/24 2,400 2,410 2,380 2,400 95,000
1995/07/21 2,400 2,410 2,380 2,390 108,000
1995/07/20 2,360 2,410 2,350 2,410 131,000
1995/07/19 2,390 2,390 2,370 2,390 132,000
1995/07/18 2,440 2,450 2,410 2,410 130,000
1995/07/17 2,440 2,450 2,430 2,450 133,000
1995/07/14 2,460 2,470 2,430 2,440 356,000
1995/07/13 2,450 2,480 2,450 2,470 673,000
1995/07/12 2,430 2,460 2,400 2,440 468,000
1995/07/11 2,370 2,400 2,330 2,380 201,000
1995/07/10 2,340 2,380 2,330 2,330 244,000
1995/07/07 2,230 2,310 2,230 2,310 423,000
1995/07/06 2,280 2,300 2,240 2,270 122,000
1995/07/05 2,210 2,290 2,200 2,290 199,000
1995/07/04 2,190 2,210 2,170 2,210 69,000
1995/07/03 2,180 2,190 2,160 2,190 102,000
1995/06/30 2,080 2,180 2,080 2,180 156,000
1995/06/29 2,180 2,190 2,060 2,070 261,000
1995/06/28 2,180 2,180 2,110 2,140 47,000
1995/06/27 2,210 2,230 2,190 2,220 188,000
1995/06/26 2,260 2,260 2,210 2,230 474,000
1995/06/23 2,190 2,220 2,180 2,220 198,000
1995/06/22 2,180 2,190 2,130 2,190 115,000
1995/06/21 2,110 2,190 2,110 2,190 268,000
1995/06/20 2,080 2,120 2,070 2,110 89,000
1995/06/19 2,060 2,080 2,050 2,060 91,000
1995/06/16 2,080 2,080 2,040 2,050 198,000
1995/06/15 2,000 2,040 1,990 2,040 170,000
1995/06/14 1,980 2,010 1,980 2,010 204,000
1995/06/13 2,040 2,040 1,980 1,990 110,000
1995/06/12 2,090 2,090 2,040 2,040 107,000
1995/06/09 2,100 2,110 2,100 2,100 189,000
1995/06/08 2,140 2,140 2,120 2,130 128,000
1995/06/07 2,150 2,150 2,110 2,150 139,000
1995/06/06 2,160 2,160 2,140 2,160 97,000
1995/06/05 2,120 2,170 2,110 2,170 235,000
1995/06/02 2,090 2,120 2,080 2,090 527,000
1995/06/01 2,040 2,060 2,040 2,060 85,000
1995/05/31 2,060 2,070 2,030 2,040 132,000
1995/05/30 2,070 2,090 2,070 2,070 33,000
1995/05/29 2,080 2,080 2,060 2,080 106,000
1995/05/26 2,080 2,100 2,070 2,100 289,000
1995/05/25 2,040 2,090 2,040 2,080 514,000
1995/05/24 1,920 1,950 1,880 1,940 163,000
1995/05/23 1,960 1,970 1,910 1,910 80,000
1995/05/22 2,030 2,030 1,960 1,980 76,000
1995/05/19 2,050 2,050 2,030 2,040 291,000
1995/05/18 2,060 2,060 2,050 2,060 157,000
1995/05/17 2,060 2,060 2,020 2,050 140,000
1995/05/16 2,070 2,070 2,050 2,070 134,000
1995/05/15 2,050 2,050 2,030 2,050 50,000
1995/05/12 2,040 2,050 2,030 2,050 87,000
1995/05/11 2,040 2,040 2,020 2,020 145,000
1995/05/10 2,000 2,020 2,000 2,020 113,000
1995/05/09 2,030 2,030 2,010 2,020 46,000
1995/05/08 2,040 2,050 2,000 2,000 167,000
1995/05/02 2,010 2,040 2,010 2,030 111,000
1995/05/01 2,020 2,030 2,010 2,020 39,000
1995/04/28 2,050 2,050 2,010 2,050 91,000
1995/04/27 2,070 2,090 2,060 2,090 80,000
1995/04/26 2,090 2,090 2,070 2,080 139,000
1995/04/25 2,070 2,090 2,070 2,090 112,000
1995/04/24 2,100 2,120 2,080 2,100 56,000
1995/04/21 2,120 2,120 2,100 2,120 103,000
1995/04/20 2,100 2,110 2,080 2,110 65,000
1995/04/19 2,070 2,090 2,070 2,090 63,000
1995/04/18 2,090 2,090 2,080 2,080 68,000
1995/04/17 2,090 2,090 2,020 2,090 20,000
1995/04/14 2,120 2,120 2,090 2,090 63,000
1995/04/13 2,120 2,140 2,100 2,120 151,000
1995/04/12 2,100 2,120 2,080 2,120 109,000
1995/04/11 2,060 2,090 2,050 2,080 24,000
1995/04/10 2,020 2,070 2,000 2,030 17,000
1995/04/07 2,010 2,010 1,990 1,990 57,000
1995/04/06 2,030 2,030 2,010 2,020 52,000
1995/04/05 2,020 2,040 2,000 2,020 94,000
1995/04/04 2,000 2,040 1,980 2,030 87,000
1995/04/03 2,090 2,090 1,940 1,970 74,000
1995/03/31 2,130 2,140 2,100 2,120 101,000
1995/03/30 2,050 2,110 2,020 2,050 56,000
1995/03/29 2,010 2,040 1,980 2,020 83,000
1995/03/28 2,020 2,020 1,990 2,020 26,000
1995/03/27 1,920 1,980 1,920 1,950 90,000
1995/03/24 1,950 1,950 1,880 1,900 89,000
1995/03/23 1,960 1,960 1,900 1,940 112,000
1995/03/22 2,050 2,050 1,980 2,030 79,000
1995/03/20 1,980 2,040 1,980 2,030 76,000
1995/03/17 2,080 2,080 2,050 2,050 112,000
1995/03/16 2,110 2,110 2,060 2,080 55,000
1995/03/15 2,070 2,110 2,070 2,110 102,000
1995/03/14 2,160 2,160 2,080 2,080 38,000
1995/03/13 2,170 2,170 2,120 2,150 77,000
1995/03/10 2,140 2,180 2,130 2,170 209,000
1995/03/09 2,170 2,230 2,160 2,180 69,000
1995/03/08 2,180 2,210 2,140 2,190 182,000
1995/03/07 2,260 2,260 2,190 2,250 126,000
1995/03/06 2,260 2,300 2,240 2,300 285,000
1995/03/03 2,180 2,290 2,180 2,270 168,000
1995/03/02 2,140 2,200 2,140 2,200 133,000
1995/03/01 2,120 2,120 2,090 2,110 88,000
1995/02/28 2,060 2,110 2,060 2,110 149,000
1995/02/27 2,080 2,100 2,030 2,050 75,000
1995/02/24 2,150 2,150 2,120 2,140 60,000
1995/02/23 2,180 2,180 2,130 2,130 80,000
1995/02/22 2,160 2,180 2,160 2,160 126,000
1995/02/21 2,210 2,220 2,160 2,200 325,000
1995/02/20 2,270 2,270 2,220 2,220 91,000
1995/02/17 2,230 2,270 2,230 2,270 75,000
1995/02/16 2,210 2,230 2,190 2,230 119,000
1995/02/15 2,270 2,270 2,220 2,250 53,000
1995/02/14 2,290 2,290 2,270 2,270 26,000
1995/02/13 2,320 2,320 2,290 2,290 5,000
1995/02/10 2,260 2,290 2,260 2,290 29,000
1995/02/09 2,330 2,330 2,280 2,300 132,000
1995/02/08 2,340 2,350 2,320 2,320 39,000
1995/02/07 2,360 2,380 2,360 2,380 99,000
1995/02/06 2,370 2,380 2,370 2,380 72,000
1995/02/03 2,370 2,380 2,370 2,380 54,000
1995/02/02 2,390 2,400 2,350 2,390 182,000
1995/02/01 2,380 2,420 2,370 2,380 145,000
1995/01/31 2,380 2,390 2,370 2,390 73,000
1995/01/30 2,370 2,380 2,370 2,380 28,000
1995/01/27 2,360 2,380 2,360 2,360 57,000
1995/01/26 2,400 2,420 2,360 2,380 116,000
1995/01/25 2,360 2,420 2,360 2,400 107,000
1995/01/24 2,360 2,380 2,340 2,340 88,000
1995/01/23 2,360 2,400 2,360 2,380 132,000
1995/01/20 2,450 2,450 2,380 2,380 129,000
1995/01/19 2,450 2,490 2,450 2,450 107,000
1995/01/18 2,470 2,470 2,420 2,460 64,000
1995/01/17 2,500 2,510 2,470 2,470 96,000
1995/01/13 2,480 2,520 2,480 2,500 223,000
1995/01/12 2,530 2,530 2,500 2,520 69,000
1995/01/11 2,520 2,520 2,510 2,520 100,000
1995/01/10 2,520 2,520 2,500 2,500 100,000
1995/01/09 2,530 2,540 2,520 2,530 112,000
1995/01/06 2,540 2,540 2,530 2,540 104,000
1995/01/05 2,520 2,540 2,510 2,520 91,000
1995/01/04 2,540 2,550 2,540 2,540 74,000

このページの先頭へ