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
1996/12/30 2,310 2,350 2,300 2,340 68,000
1996/12/27 2,300 2,320 2,290 2,310 200,000
1996/12/26 2,270 2,290 2,250 2,290 87,000
1996/12/25 2,240 2,280 2,230 2,270 62,000
1996/12/24 2,250 2,260 2,240 2,240 50,000
1996/12/20 2,250 2,270 2,240 2,250 124,000
1996/12/19 2,280 2,300 2,240 2,240 134,000
1996/12/18 2,390 2,390 2,330 2,330 180,000
1996/12/17 2,420 2,430 2,400 2,430 143,000
1996/12/16 2,410 2,430 2,410 2,430 16,000
1996/12/13 2,380 2,400 2,370 2,400 186,000
1996/12/12 2,350 2,410 2,330 2,410 89,000
1996/12/11 2,390 2,390 2,350 2,350 136,000
1996/12/10 2,440 2,440 2,420 2,430 59,000
1996/12/09 2,460 2,460 2,410 2,440 53,000
1996/12/06 2,470 2,490 2,360 2,420 196,000
1996/12/05 2,400 2,450 2,400 2,450 83,000
1996/12/04 2,340 2,400 2,340 2,380 139,000
1996/12/03 2,360 2,380 2,300 2,330 51,000
1996/12/02 2,410 2,420 2,390 2,390 114,000
1996/11/29 2,430 2,450 2,410 2,420 40,000
1996/11/28 2,470 2,480 2,450 2,450 287,000
1996/11/27 2,430 2,500 2,430 2,470 996,000
1996/11/26 2,340 2,400 2,310 2,390 370,000
1996/11/25 2,300 2,330 2,300 2,320 229,000
1996/11/22 2,280 2,290 2,260 2,290 50,000
1996/11/21 2,260 2,290 2,240 2,260 145,000
1996/11/20 2,300 2,320 2,300 2,300 287,000
1996/11/19 2,300 2,320 2,300 2,310 259,000
1996/11/18 2,280 2,300 2,270 2,300 23,000
1996/11/15 2,290 2,310 2,290 2,310 304,000
1996/11/14 2,290 2,290 2,280 2,290 73,000
1996/11/13 2,280 2,290 2,260 2,280 85,000
1996/11/12 2,290 2,310 2,290 2,300 122,000
1996/11/11 2,290 2,300 2,280 2,290 47,000
1996/11/08 2,290 2,300 2,280 2,300 41,000
1996/11/07 2,300 2,310 2,290 2,300 83,000
1996/11/06 2,300 2,310 2,300 2,300 62,000
1996/11/05 2,300 2,300 2,280 2,300 34,000
1996/11/01 2,290 2,300 2,280 2,300 37,000
1996/10/31 2,300 2,300 2,270 2,290 85,000
1996/10/30 2,300 2,310 2,260 2,290 73,000
1996/10/29 2,280 2,320 2,280 2,290 75,000
1996/10/28 2,290 2,340 2,290 2,300 222,000
1996/10/25 2,300 2,300 2,240 2,280 136,000
1996/10/24 2,320 2,320 2,300 2,310 28,000
1996/10/23 2,320 2,360 2,290 2,320 163,000
1996/10/22 2,380 2,380 2,350 2,360 176,000
1996/10/21 2,370 2,380 2,360 2,360 31,000
1996/10/18 2,350 2,410 2,340 2,360 112,000
1996/10/17 2,340 2,370 2,340 2,360 83,000
1996/10/16 2,340 2,340 2,330 2,330 36,000
1996/10/15 2,330 2,340 2,320 2,340 78,000
1996/10/14 2,310 2,320 2,310 2,320 34,000
1996/10/11 2,310 2,310 2,300 2,300 53,000
1996/10/09 2,340 2,360 2,340 2,350 69,000
1996/10/08 2,330 2,360 2,330 2,360 162,000
1996/10/07 2,350 2,350 2,340 2,340 53,000
1996/10/04 2,350 2,360 2,340 2,350 46,000
1996/10/03 2,370 2,380 2,350 2,360 135,000
1996/10/02 2,370 2,380 2,360 2,380 62,000
1996/10/01 2,400 2,400 2,370 2,370 77,000
1996/09/30 2,420 2,420 2,390 2,410 170,000
1996/09/27 2,410 2,410 2,390 2,400 126,000
1996/09/26 2,380 2,400 2,380 2,380 152,000
1996/09/25 2,360 2,380 2,360 2,380 56,000
1996/09/24 2,380 2,390 2,360 2,360 77,000
1996/09/20 2,400 2,410 2,370 2,380 135,000
1996/09/19 2,390 2,420 2,390 2,410 68,000
1996/09/18 2,440 2,440 2,400 2,400 472,000
1996/09/17 2,400 2,410 2,370 2,410 166,000
1996/09/13 2,300 2,330 2,290 2,330 187,000
1996/09/12 2,320 2,320 2,280 2,300 70,000
1996/09/11 2,270 2,330 2,270 2,330 177,000
1996/09/10 2,270 2,290 2,270 2,290 76,000
1996/09/09 2,260 2,290 2,260 2,260 62,000
1996/09/06 2,270 2,290 2,250 2,280 55,000
1996/09/05 2,270 2,330 2,260 2,330 151,000
1996/09/04 2,270 2,270 2,240 2,250 212,000
1996/09/03 2,230 2,240 2,220 2,230 266,000
1996/09/02 2,270 2,270 2,230 2,230 75,000
1996/08/30 2,280 2,280 2,250 2,270 298,000
1996/08/29 2,370 2,370 2,330 2,330 188,000
1996/08/28 2,380 2,400 2,370 2,400 96,000
1996/08/27 2,360 2,400 2,360 2,390 38,000
1996/08/26 2,430 2,430 2,400 2,400 39,000
1996/08/23 2,420 2,440 2,410 2,430 73,000
1996/08/22 2,450 2,450 2,430 2,450 82,000
1996/08/21 2,430 2,450 2,430 2,450 133,000
1996/08/20 2,450 2,450 2,410 2,420 70,000
1996/08/19 2,410 2,430 2,410 2,410 36,000
1996/08/16 2,440 2,440 2,410 2,420 60,000
1996/08/15 2,410 2,440 2,410 2,420 122,000
1996/08/14 2,390 2,400 2,390 2,400 55,000
1996/08/13 2,370 2,410 2,370 2,390 229,000
1996/08/12 2,370 2,400 2,370 2,380 134,000
1996/08/09 2,450 2,450 2,410 2,410 75,000
1996/08/08 2,440 2,450 2,440 2,450 107,000
1996/08/07 2,480 2,480 2,440 2,440 121,000
1996/08/06 2,500 2,500 2,460 2,480 217,000
1996/08/05 2,530 2,590 2,530 2,540 84,000
1996/08/02 2,590 2,590 2,560 2,570 88,000
1996/08/01 2,580 2,580 2,540 2,570 135,000
1996/07/31 2,570 2,600 2,550 2,600 170,000
1996/07/30 2,550 2,580 2,550 2,580 103,000
1996/07/29 2,610 2,610 2,550 2,580 42,000
1996/07/26 2,580 2,600 2,550 2,600 261,000
1996/07/25 2,530 2,540 2,520 2,540 127,000
1996/07/24 2,540 2,540 2,510 2,520 81,000
1996/07/23 2,520 2,570 2,520 2,560 207,000
1996/07/22 2,550 2,550 2,520 2,530 104,000
1996/07/19 2,590 2,600 2,580 2,590 119,000
1996/07/18 2,560 2,610 2,560 2,600 68,000
1996/07/17 2,580 2,600 2,570 2,590 118,000
1996/07/16 2,510 2,570 2,510 2,570 53,000
1996/07/15 2,510 2,580 2,510 2,580 71,000
1996/07/12 2,500 2,540 2,500 2,540 59,000
1996/07/11 2,540 2,540 2,500 2,540 38,000
1996/07/10 2,530 2,550 2,530 2,550 34,000
1996/07/09 2,500 2,530 2,500 2,530 62,000
1996/07/08 2,580 2,580 2,500 2,530 57,000
1996/07/05 2,580 2,590 2,560 2,570 38,000
1996/07/04 2,620 2,620 2,580 2,600 102,000
1996/07/03 2,610 2,630 2,600 2,630 103,000
1996/07/02 2,650 2,650 2,610 2,620 94,000
1996/07/01 2,660 2,660 2,620 2,620 93,000
1996/06/28 2,660 2,680 2,640 2,670 158,000
1996/06/27 2,660 2,690 2,650 2,670 207,000
1996/06/26 2,630 2,660 2,600 2,660 85,000
1996/06/25 2,630 2,650 2,600 2,650 202,000
1996/06/24 2,560 2,600 2,560 2,570 64,000
1996/06/21 2,540 2,590 2,540 2,560 97,000
1996/06/20 2,590 2,600 2,560 2,560 103,000
1996/06/19 2,570 2,610 2,570 2,590 180,000
1996/06/18 2,520 2,580 2,520 2,560 94,000
1996/06/17 2,470 2,520 2,470 2,510 71,000
1996/06/14 2,450 2,530 2,450 2,510 140,000
1996/06/13 2,520 2,520 2,450 2,480 63,000
1996/06/12 2,430 2,480 2,430 2,440 177,000
1996/06/11 2,460 2,460 2,410 2,420 72,000
1996/06/10 2,450 2,480 2,450 2,450 23,000
1996/06/07 2,490 2,500 2,480 2,480 80,000
1996/06/06 2,480 2,550 2,480 2,530 237,000
1996/06/05 2,480 2,480 2,450 2,480 118,000
1996/06/04 2,500 2,520 2,490 2,520 74,000
1996/06/03 2,500 2,530 2,500 2,500 98,000
1996/05/31 2,480 2,520 2,480 2,500 215,000
1996/05/30 2,470 2,500 2,460 2,470 68,000
1996/05/29 2,410 2,510 2,390 2,470 162,000
1996/05/28 2,370 2,420 2,370 2,370 145,000
1996/05/27 2,410 2,420 2,400 2,410 83,000
1996/05/24 2,390 2,410 2,390 2,410 278,000
1996/05/23 2,450 2,460 2,390 2,420 451,000
1996/05/22 2,490 2,490 2,450 2,450 396,000
1996/05/21 2,530 2,540 2,500 2,540 102,000
1996/05/20 2,590 2,590 2,510 2,550 41,000
1996/05/17 2,600 2,610 2,560 2,560 99,000
1996/05/16 2,570 2,650 2,560 2,600 142,000
1996/05/15 2,520 2,570 2,520 2,550 107,000
1996/05/14 2,490 2,530 2,470 2,530 91,000
1996/05/13 2,560 2,600 2,480 2,480 121,000
1996/05/10 2,570 2,600 2,570 2,570 21,000
1996/05/09 2,530 2,560 2,500 2,560 187,000
1996/05/08 2,510 2,540 2,510 2,530 166,000
1996/05/07 2,580 2,600 2,550 2,550 217,000
1996/05/02 2,630 2,630 2,590 2,600 44,000
1996/05/01 2,630 2,630 2,590 2,590 52,000
1996/04/30 2,560 2,630 2,560 2,630 220,000
1996/04/26 2,570 2,590 2,560 2,570 234,000
1996/04/25 2,580 2,580 2,540 2,570 282,000
1996/04/24 2,590 2,600 2,560 2,580 211,000
1996/04/23 2,630 2,630 2,550 2,600 403,000
1996/04/22 2,660 2,660 2,620 2,630 154,000
1996/04/19 2,620 2,660 2,620 2,660 170,000
1996/04/18 2,620 2,620 2,600 2,620 129,000
1996/04/17 2,650 2,650 2,600 2,620 242,000
1996/04/16 2,690 2,690 2,620 2,620 235,000
1996/04/15 2,720 2,730 2,650 2,650 85,000
1996/04/12 2,750 2,750 2,660 2,710 74,000
1996/04/11 2,680 2,750 2,660 2,750 68,000
1996/04/10 2,700 2,720 2,690 2,710 221,000
1996/04/09 2,650 2,730 2,650 2,720 140,000
1996/04/08 2,680 2,680 2,630 2,650 103,000
1996/04/05 2,610 2,650 2,610 2,650 108,000
1996/04/04 2,590 2,600 2,580 2,600 77,000
1996/04/03 2,610 2,620 2,520 2,580 174,000
1996/04/02 2,510 2,620 2,510 2,620 185,000
1996/04/01 2,500 2,510 2,470 2,470 229,000
1996/03/29 2,560 2,590 2,480 2,480 234,000
1996/03/28 2,480 2,560 2,470 2,560 359,000
1996/03/27 2,470 2,500 2,450 2,470 231,000
1996/03/26 2,430 2,540 2,390 2,460 183,000
1996/03/26 1 -> 1.10 分割
1996/03/25 2,630 2,630 2,590 2,590 177,000
1996/03/22 2,550 2,580 2,540 2,580 185,000
1996/03/21 2,490 2,580 2,490 2,560 211,000
1996/03/19 2,440 2,460 2,420 2,450 191,000
1996/03/18 2,460 2,470 2,430 2,430 205,000
1996/03/15 2,430 2,480 2,430 2,470 308,000
1996/03/14 2,470 2,470 2,440 2,470 111,000
1996/03/13 2,480 2,480 2,450 2,450 114,000
1996/03/12 2,480 2,480 2,460 2,480 140,000
1996/03/11 2,450 2,480 2,440 2,440 224,000
1996/03/08 2,440 2,470 2,430 2,440 1,036,000
1996/03/07 2,660 2,660 2,580 2,600 251,000
1996/03/06 2,660 2,730 2,650 2,700 164,000
1996/03/05 2,730 2,730 2,660 2,660 83,000
1996/03/04 2,770 2,780 2,750 2,770 60,000
1996/03/01 2,730 2,770 2,700 2,770 109,000
1996/02/29 2,750 2,770 2,690 2,690 104,000
1996/02/28 2,760 2,780 2,710 2,710 272,000
1996/02/27 2,660 2,720 2,630 2,680 168,000
1996/02/26 2,660 2,660 2,640 2,660 54,000
1996/02/23 2,640 2,670 2,640 2,660 163,000
1996/02/22 2,660 2,660 2,630 2,630 169,000
1996/02/21 2,660 2,700 2,660 2,690 61,000
1996/02/20 2,700 2,700 2,660 2,670 83,000
1996/02/19 2,700 2,700 2,690 2,700 29,000
1996/02/16 2,690 2,700 2,670 2,700 47,000
1996/02/15 2,710 2,710 2,680 2,700 47,000
1996/02/14 2,700 2,700 2,680 2,680 69,000
1996/02/13 2,690 2,690 2,680 2,680 105,000
1996/02/09 2,720 2,720 2,680 2,680 127,000
1996/02/08 2,700 2,730 2,700 2,730 146,000
1996/02/07 2,680 2,690 2,670 2,690 146,000
1996/02/06 2,710 2,710 2,700 2,700 130,000
1996/02/05 2,690 2,740 2,690 2,720 133,000
1996/02/02 2,780 2,800 2,730 2,750 238,000
1996/02/01 2,770 2,810 2,760 2,770 212,000
1996/01/31 2,780 2,780 2,760 2,770 121,000
1996/01/30 2,790 2,800 2,780 2,780 36,000
1996/01/29 2,790 2,800 2,790 2,790 27,000
1996/01/26 2,780 2,800 2,750 2,800 72,000
1996/01/25 2,770 2,770 2,750 2,750 61,000
1996/01/24 2,740 2,750 2,740 2,740 41,000
1996/01/23 2,750 2,770 2,730 2,740 134,000
1996/01/22 2,760 2,760 2,710 2,740 211,000
1996/01/19 2,760 2,790 2,760 2,760 115,000
1996/01/18 2,800 2,800 2,770 2,800 154,000
1996/01/17 2,770 2,810 2,760 2,810 64,000
1996/01/16 2,750 2,780 2,750 2,760 195,000
1996/01/12 2,770 2,800 2,770 2,790 162,000
1996/01/11 2,800 2,810 2,770 2,810 204,000
1996/01/10 2,830 2,830 2,770 2,800 281,000
1996/01/09 2,850 2,870 2,800 2,850 257,000
1996/01/08 2,900 2,900 2,840 2,840 74,000
1996/01/05 2,830 2,900 2,820 2,900 117,000
1996/01/04 2,800 2,830 2,780 2,830 202,000

このページの先頭へ