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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,310 | 1,330 | 1,310 | 1,330 | 178,000 |
| 1997/12/29 | 1,340 | 1,340 | 1,270 | 1,330 | 170,000 |
| 1997/12/26 | 1,480 | 1,480 | 1,360 | 1,360 | 198,000 |
| 1997/12/25 | 1,270 | 1,460 | 1,250 | 1,440 | 202,000 |
| 1997/12/24 | 1,230 | 1,280 | 1,230 | 1,260 | 206,000 |
| 1997/12/22 | 1,340 | 1,340 | 1,230 | 1,230 | 116,000 |
| 1997/12/19 | 1,430 | 1,430 | 1,260 | 1,320 | 256,000 |
| 1997/12/18 | 1,420 | 1,520 | 1,420 | 1,450 | 203,000 |
| 1997/12/17 | 1,480 | 1,500 | 1,400 | 1,400 | 317,000 |
| 1997/12/16 | 1,560 | 1,570 | 1,500 | 1,510 | 211,000 |
| 1997/12/15 | 1,570 | 1,600 | 1,530 | 1,550 | 228,000 |
| 1997/12/12 | 1,600 | 1,600 | 1,530 | 1,570 | 465,000 |
| 1997/12/11 | 1,730 | 1,730 | 1,610 | 1,630 | 108,000 |
| 1997/12/10 | 1,750 | 1,760 | 1,700 | 1,730 | 116,000 |
| 1997/12/09 | 1,650 | 1,780 | 1,650 | 1,760 | 177,000 |
| 1997/12/08 | 1,800 | 1,800 | 1,680 | 1,680 | 234,000 |
| 1997/12/05 | 1,870 | 1,880 | 1,780 | 1,780 | 117,000 |
| 1997/12/04 | 1,890 | 1,900 | 1,870 | 1,890 | 34,000 |
| 1997/12/03 | 1,890 | 1,920 | 1,850 | 1,860 | 174,000 |
| 1997/12/02 | 1,940 | 1,960 | 1,880 | 1,950 | 318,000 |
| 1997/12/01 | 1,920 | 1,980 | 1,920 | 1,970 | 82,000 |
| 1997/11/28 | 2,030 | 2,030 | 1,950 | 1,960 | 102,000 |
| 1997/11/27 | 2,010 | 2,070 | 2,010 | 2,070 | 276,000 |
| 1997/11/26 | 1,980 | 2,090 | 1,980 | 2,050 | 178,000 |
| 1997/11/25 | 1,840 | 1,880 | 1,840 | 1,860 | 159,000 |
| 1997/11/21 | 2,050 | 2,070 | 2,010 | 2,030 | 166,000 |
| 1997/11/20 | 2,020 | 2,100 | 1,990 | 1,990 | 231,000 |
| 1997/11/19 | 2,020 | 2,020 | 1,970 | 1,990 | 141,000 |
| 1997/11/18 | 2,070 | 2,350 | 2,050 | 2,330 | 86,000 |
| 1997/11/17 | 1,970 | 2,040 | 1,960 | 2,030 | 246,000 |
| 1997/11/14 | 2,020 | 2,020 | 1,940 | 1,990 | 209,000 |
| 1997/11/13 | 2,060 | 2,070 | 1,980 | 2,020 | 479,000 |
| 1997/11/12 | 2,080 | 2,090 | 2,060 | 2,080 | 212,000 |
| 1997/11/11 | 2,080 | 2,110 | 2,080 | 2,100 | 155,000 |
| 1997/11/10 | 2,110 | 2,180 | 2,100 | 2,110 | 196,000 |
| 1997/11/07 | 2,180 | 2,190 | 2,100 | 2,100 | 97,000 |
| 1997/11/06 | 2,140 | 2,280 | 2,140 | 2,260 | 127,000 |
| 1997/11/05 | 2,100 | 2,130 | 2,090 | 2,100 | 132,000 |
| 1997/11/04 | 2,120 | 2,130 | 2,110 | 2,110 | 128,000 |
| 1997/10/31 | 2,120 | 2,130 | 2,080 | 2,120 | 310,000 |
| 1997/10/30 | 2,340 | 2,340 | 2,200 | 2,200 | 65,000 |
| 1997/10/29 | 2,350 | 2,390 | 2,350 | 2,390 | 26,000 |
| 1997/10/28 | 2,100 | 2,140 | 2,100 | 2,140 | 143,000 |
| 1997/10/27 | 2,300 | 2,330 | 2,300 | 2,300 | 110,000 |
| 1997/10/24 | 2,410 | 2,420 | 2,300 | 2,380 | 146,000 |
| 1997/10/23 | 2,400 | 2,560 | 2,400 | 2,450 | 215,000 |
| 1997/10/22 | 2,350 | 2,380 | 2,310 | 2,380 | 54,000 |
| 1997/10/21 | 2,280 | 2,350 | 2,270 | 2,310 | 90,000 |
| 1997/10/20 | 2,220 | 2,250 | 2,200 | 2,240 | 39,000 |
| 1997/10/17 | 2,180 | 2,300 | 2,180 | 2,220 | 236,000 |
| 1997/10/16 | 2,090 | 2,220 | 2,090 | 2,160 | 130,000 |
| 1997/10/15 | 2,120 | 2,120 | 2,080 | 2,100 | 116,000 |
| 1997/10/14 | 2,130 | 2,150 | 2,060 | 2,120 | 162,000 |
| 1997/10/13 | 2,260 | 2,280 | 2,210 | 2,210 | 158,000 |
| 1997/10/09 | 2,280 | 2,340 | 2,260 | 2,260 | 315,000 |
| 1997/10/08 | 2,240 | 2,320 | 2,200 | 2,280 | 223,000 |
| 1997/10/07 | 2,290 | 2,300 | 2,260 | 2,260 | 109,000 |
| 1997/10/06 | 2,260 | 2,320 | 2,260 | 2,320 | 232,000 |
| 1997/10/03 | 2,220 | 2,260 | 2,220 | 2,250 | 112,000 |
| 1997/10/02 | 2,300 | 2,300 | 2,230 | 2,260 | 204,000 |
| 1997/10/01 | 2,300 | 2,320 | 2,250 | 2,290 | 287,000 |
| 1997/09/30 | 2,400 | 2,410 | 2,360 | 2,410 | 170,000 |
| 1997/09/29 | 2,450 | 2,450 | 2,310 | 2,360 | 87,000 |
| 1997/09/26 | 2,500 | 2,560 | 2,450 | 2,500 | 276,000 |
| 1997/09/25 | 2,550 | 2,570 | 2,450 | 2,500 | 140,000 |
| 1997/09/24 | 2,640 | 2,660 | 2,570 | 2,640 | 392,000 |
| 1997/09/22 | 2,520 | 2,520 | 2,430 | 2,440 | 218,000 |
| 1997/09/19 | 2,770 | 2,800 | 2,770 | 2,800 | 106,000 |
| 1997/09/18 | 2,810 | 2,860 | 2,730 | 2,850 | 455,000 |
| 1997/09/17 | 3,120 | 3,120 | 2,900 | 2,960 | 2,964,000 |
| 1997/09/16 | 3,060 | 3,150 | 3,060 | 3,150 | 19,000 |
| 1997/09/12 | 3,080 | 3,120 | 3,070 | 3,120 | 101,000 |
| 1997/09/11 | 3,150 | 3,200 | 3,080 | 3,080 | 76,000 |
| 1997/09/10 | 3,130 | 3,140 | 3,110 | 3,140 | 79,000 |
| 1997/09/09 | 3,160 | 3,160 | 3,130 | 3,160 | 181,000 |
| 1997/09/08 | 3,150 | 3,180 | 3,150 | 3,170 | 79,000 |
| 1997/09/05 | 3,200 | 3,200 | 3,150 | 3,150 | 33,000 |
| 1997/09/04 | 3,200 | 3,220 | 3,180 | 3,220 | 83,000 |
| 1997/09/03 | 3,150 | 3,200 | 3,150 | 3,200 | 164,000 |
| 1997/09/02 | 3,050 | 3,100 | 3,050 | 3,100 | 58,000 |
| 1997/09/01 | 3,180 | 3,180 | 3,040 | 3,050 | 55,000 |
| 1997/08/29 | 3,140 | 3,180 | 3,090 | 3,180 | 108,000 |
| 1997/08/28 | 3,200 | 3,230 | 3,160 | 3,160 | 58,000 |
| 1997/08/27 | 3,290 | 3,290 | 3,220 | 3,250 | 26,000 |
| 1997/08/26 | 3,230 | 3,310 | 3,200 | 3,310 | 103,000 |
| 1997/08/25 | 3,210 | 3,250 | 3,200 | 3,240 | 103,000 |
| 1997/08/22 | 3,240 | 3,240 | 3,180 | 3,190 | 66,000 |
| 1997/08/21 | 3,310 | 3,320 | 3,190 | 3,320 | 332,000 |
| 1997/08/20 | 3,440 | 3,440 | 3,400 | 3,400 | 95,000 |
| 1997/08/19 | 3,450 | 3,490 | 3,430 | 3,470 | 169,000 |
| 1997/08/18 | 3,380 | 3,420 | 3,370 | 3,410 | 75,000 |
| 1997/08/15 | 3,400 | 3,420 | 3,380 | 3,390 | 95,000 |
| 1997/08/14 | 3,300 | 3,410 | 3,300 | 3,380 | 130,000 |
| 1997/08/13 | 3,200 | 3,220 | 3,180 | 3,220 | 68,000 |
| 1997/08/12 | 3,130 | 3,210 | 3,110 | 3,180 | 187,000 |
| 1997/08/11 | 3,190 | 3,220 | 3,190 | 3,210 | 185,000 |
| 1997/08/08 | 3,430 | 3,440 | 3,290 | 3,290 | 146,000 |
| 1997/08/07 | 3,450 | 3,450 | 3,390 | 3,430 | 117,000 |
| 1997/08/06 | 3,350 | 3,400 | 3,310 | 3,400 | 66,000 |
| 1997/08/05 | 3,360 | 3,370 | 3,260 | 3,300 | 91,000 |
| 1997/08/04 | 3,390 | 3,410 | 3,210 | 3,390 | 135,000 |
| 1997/08/01 | 3,400 | 3,420 | 3,340 | 3,350 | 57,000 |
| 1997/07/31 | 3,280 | 3,430 | 3,280 | 3,430 | 187,000 |
| 1997/07/30 | 3,340 | 3,340 | 3,270 | 3,280 | 95,000 |
| 1997/07/29 | 3,370 | 3,450 | 3,360 | 3,370 | 114,000 |
| 1997/07/28 | 3,320 | 3,390 | 3,320 | 3,370 | 113,000 |
| 1997/07/25 | 3,290 | 3,300 | 3,270 | 3,290 | 73,000 |
| 1997/07/24 | 3,250 | 3,320 | 3,250 | 3,290 | 228,000 |
| 1997/07/23 | 3,180 | 3,260 | 3,160 | 3,250 | 203,000 |
| 1997/07/22 | 3,150 | 3,160 | 3,120 | 3,150 | 106,000 |
| 1997/07/18 | 3,100 | 3,150 | 3,100 | 3,140 | 59,000 |
| 1997/07/17 | 3,160 | 3,160 | 3,080 | 3,080 | 44,000 |
| 1997/07/16 | 3,140 | 3,150 | 3,110 | 3,140 | 153,000 |
| 1997/07/15 | 3,130 | 3,160 | 3,110 | 3,110 | 109,000 |
| 1997/07/14 | 3,080 | 3,150 | 3,060 | 3,140 | 279,000 |
| 1997/07/11 | 3,070 | 3,080 | 3,050 | 3,050 | 53,000 |
| 1997/07/10 | 3,080 | 3,080 | 3,030 | 3,050 | 135,000 |
| 1997/07/09 | 3,070 | 3,100 | 3,040 | 3,080 | 289,000 |
| 1997/07/08 | 3,050 | 3,060 | 3,030 | 3,060 | 86,000 |
| 1997/07/07 | 2,970 | 2,990 | 2,950 | 2,990 | 164,000 |
| 1997/07/04 | 3,020 | 3,030 | 2,960 | 2,960 | 59,000 |
| 1997/07/03 | 3,050 | 3,060 | 3,020 | 3,030 | 224,000 |
| 1997/07/02 | 3,050 | 3,070 | 3,040 | 3,070 | 152,000 |
| 1997/07/01 | 3,050 | 3,060 | 3,040 | 3,050 | 258,000 |
| 1997/06/30 | 3,040 | 3,070 | 3,030 | 3,050 | 176,000 |
| 1997/06/27 | 2,960 | 3,030 | 2,960 | 3,010 | 217,000 |
| 1997/06/26 | 3,020 | 3,020 | 2,970 | 3,000 | 92,000 |
| 1997/06/25 | 2,950 | 3,030 | 2,950 | 3,030 | 397,000 |
| 1997/06/24 | 2,950 | 3,000 | 2,930 | 2,970 | 289,000 |
| 1997/06/23 | 2,920 | 2,940 | 2,910 | 2,940 | 153,000 |
| 1997/06/20 | 2,940 | 2,950 | 2,920 | 2,940 | 532,000 |
| 1997/06/19 | 2,950 | 2,970 | 2,930 | 2,940 | 190,000 |
| 1997/06/18 | 2,990 | 2,990 | 2,940 | 2,960 | 97,000 |
| 1997/06/17 | 2,950 | 3,010 | 2,950 | 2,980 | 262,000 |
| 1997/06/16 | 2,930 | 2,960 | 2,900 | 2,940 | 190,000 |
| 1997/06/13 | 2,960 | 2,960 | 2,910 | 2,910 | 374,000 |
| 1997/06/12 | 2,950 | 2,970 | 2,940 | 2,950 | 200,000 |
| 1997/06/11 | 3,000 | 3,000 | 2,960 | 2,970 | 121,000 |
| 1997/06/10 | 3,010 | 3,010 | 2,950 | 3,000 | 74,000 |
| 1997/06/09 | 2,950 | 3,000 | 2,950 | 3,000 | 32,000 |
| 1997/06/06 | 2,950 | 2,980 | 2,950 | 2,980 | 84,000 |
| 1997/06/05 | 3,090 | 3,090 | 3,000 | 3,020 | 100,000 |
| 1997/06/04 | 3,080 | 3,130 | 3,070 | 3,090 | 383,000 |
| 1997/06/03 | 3,000 | 3,040 | 2,990 | 3,030 | 230,000 |
| 1997/06/02 | 2,930 | 2,980 | 2,930 | 2,980 | 56,000 |
| 1997/05/30 | 2,910 | 3,020 | 2,910 | 2,950 | 499,000 |
| 1997/05/29 | 2,880 | 2,880 | 2,870 | 2,870 | 202,000 |
| 1997/05/28 | 2,870 | 2,890 | 2,870 | 2,890 | 239,000 |
| 1997/05/27 | 2,850 | 2,860 | 2,840 | 2,850 | 190,000 |
| 1997/05/26 | 2,820 | 2,840 | 2,820 | 2,840 | 142,000 |
| 1997/05/23 | 2,820 | 2,850 | 2,790 | 2,850 | 355,000 |
| 1997/05/22 | 2,770 | 2,830 | 2,770 | 2,820 | 54,000 |
| 1997/05/21 | 2,890 | 2,890 | 2,850 | 2,850 | 283,000 |
| 1997/05/20 | 2,980 | 2,980 | 2,850 | 2,890 | 663,000 |
| 1997/05/19 | 3,000 | 3,070 | 2,990 | 3,050 | 564,000 |
| 1997/05/16 | 2,910 | 3,000 | 2,880 | 3,000 | 398,000 |
| 1997/05/15 | 2,830 | 2,870 | 2,800 | 2,870 | 299,000 |
| 1997/05/14 | 2,810 | 2,830 | 2,750 | 2,820 | 288,000 |
| 1997/05/13 | 2,810 | 2,830 | 2,780 | 2,800 | 437,000 |
| 1997/05/12 | 2,700 | 2,790 | 2,690 | 2,790 | 216,000 |
| 1997/05/09 | 2,710 | 2,760 | 2,710 | 2,760 | 446,000 |
| 1997/05/08 | 2,750 | 2,780 | 2,740 | 2,750 | 241,000 |
| 1997/05/07 | 2,770 | 2,820 | 2,760 | 2,780 | 447,000 |
| 1997/05/06 | 2,740 | 2,780 | 2,730 | 2,770 | 334,000 |
| 1997/05/02 | 2,680 | 2,730 | 2,640 | 2,730 | 407,000 |
| 1997/05/01 | 2,690 | 2,700 | 2,670 | 2,690 | 141,000 |
| 1997/04/30 | 2,660 | 2,680 | 2,650 | 2,680 | 298,000 |
| 1997/04/28 | 2,620 | 2,660 | 2,620 | 2,660 | 189,000 |
| 1997/04/25 | 2,650 | 2,650 | 2,620 | 2,650 | 269,000 |
| 1997/04/24 | 2,580 | 2,640 | 2,570 | 2,630 | 234,000 |
| 1997/04/23 | 2,530 | 2,600 | 2,510 | 2,550 | 431,000 |
| 1997/04/22 | 2,540 | 2,540 | 2,500 | 2,510 | 82,000 |
| 1997/04/21 | 2,530 | 2,530 | 2,510 | 2,510 | 70,000 |
| 1997/04/18 | 2,540 | 2,540 | 2,520 | 2,520 | 102,000 |
| 1997/04/17 | 2,550 | 2,550 | 2,500 | 2,520 | 565,000 |
| 1997/04/16 | 2,550 | 2,550 | 2,530 | 2,550 | 209,000 |
| 1997/04/15 | 2,550 | 2,560 | 2,500 | 2,550 | 310,000 |
| 1997/04/14 | 2,530 | 2,560 | 2,530 | 2,550 | 111,000 |
| 1997/04/11 | 2,520 | 2,560 | 2,520 | 2,530 | 133,000 |
| 1997/04/10 | 2,590 | 2,600 | 2,530 | 2,540 | 256,000 |
| 1997/04/09 | 2,630 | 2,630 | 2,570 | 2,570 | 124,000 |
| 1997/04/08 | 2,570 | 2,630 | 2,550 | 2,630 | 367,000 |
| 1997/04/07 | 2,600 | 2,600 | 2,530 | 2,530 | 133,000 |
| 1997/04/04 | 2,590 | 2,600 | 2,550 | 2,600 | 215,000 |
| 1997/04/03 | 2,520 | 2,570 | 2,510 | 2,570 | 138,000 |
| 1997/04/02 | 2,480 | 2,520 | 2,470 | 2,520 | 147,000 |
| 1997/04/01 | 2,360 | 2,440 | 2,340 | 2,420 | 179,000 |
| 1997/03/31 | 2,410 | 2,410 | 2,380 | 2,400 | 84,000 |
| 1997/03/28 | 2,380 | 2,400 | 2,360 | 2,400 | 29,000 |
| 1997/03/27 | 2,320 | 2,410 | 2,320 | 2,400 | 145,000 |
| 1997/03/26 | 2,380 | 2,390 | 2,290 | 2,310 | 165,000 |
| 1997/03/25 | 2,400 | 2,400 | 2,350 | 2,360 | 177,000 |
| 1997/03/24 | 2,390 | 2,410 | 2,350 | 2,350 | 157,000 |
| 1997/03/21 | 2,440 | 2,440 | 2,390 | 2,390 | 47,000 |
| 1997/03/19 | 2,480 | 2,500 | 2,420 | 2,440 | 123,000 |
| 1997/03/18 | 2,470 | 2,490 | 2,440 | 2,470 | 195,000 |
| 1997/03/17 | 2,460 | 2,460 | 2,410 | 2,430 | 106,000 |
| 1997/03/14 | 2,420 | 2,450 | 2,400 | 2,450 | 232,000 |
| 1997/03/13 | 2,470 | 2,470 | 2,380 | 2,380 | 80,000 |
| 1997/03/12 | 2,450 | 2,470 | 2,430 | 2,470 | 61,000 |
| 1997/03/11 | 2,400 | 2,490 | 2,400 | 2,490 | 209,000 |
| 1997/03/10 | 2,390 | 2,390 | 2,360 | 2,380 | 109,000 |
| 1997/03/07 | 2,360 | 2,380 | 2,340 | 2,370 | 155,000 |
| 1997/03/06 | 2,450 | 2,450 | 2,330 | 2,330 | 121,000 |
| 1997/03/05 | 2,450 | 2,470 | 2,440 | 2,440 | 206,000 |
| 1997/03/04 | 2,540 | 2,540 | 2,450 | 2,450 | 118,000 |
| 1997/03/03 | 2,550 | 2,550 | 2,480 | 2,500 | 140,000 |
| 1997/02/28 | 2,520 | 2,550 | 2,510 | 2,550 | 82,000 |
| 1997/02/27 | 2,550 | 2,550 | 2,500 | 2,540 | 14,000 |
| 1997/02/26 | 2,550 | 2,570 | 2,480 | 2,570 | 122,000 |
| 1997/02/25 | 2,520 | 2,550 | 2,510 | 2,530 | 78,000 |
| 1997/02/24 | 2,560 | 2,590 | 2,550 | 2,580 | 141,000 |
| 1997/02/21 | 2,540 | 2,600 | 2,540 | 2,550 | 58,000 |
| 1997/02/20 | 2,570 | 2,600 | 2,550 | 2,580 | 97,000 |
| 1997/02/19 | 2,530 | 2,540 | 2,490 | 2,540 | 362,000 |
| 1997/02/18 | 2,580 | 2,600 | 2,570 | 2,570 | 241,000 |
| 1997/02/17 | 2,610 | 2,620 | 2,570 | 2,570 | 140,000 |
| 1997/02/14 | 2,690 | 2,700 | 2,610 | 2,610 | 417,000 |
| 1997/02/13 | 2,660 | 2,690 | 2,630 | 2,690 | 613,000 |
| 1997/02/12 | 2,560 | 2,620 | 2,540 | 2,620 | 250,000 |
| 1997/02/10 | 2,520 | 2,540 | 2,500 | 2,540 | 79,000 |
| 1997/02/07 | 2,540 | 2,560 | 2,510 | 2,530 | 176,000 |
| 1997/02/06 | 2,490 | 2,550 | 2,490 | 2,530 | 229,000 |
| 1997/02/05 | 2,460 | 2,500 | 2,460 | 2,490 | 159,000 |
| 1997/02/04 | 2,460 | 2,460 | 2,440 | 2,450 | 127,000 |
| 1997/02/03 | 2,450 | 2,450 | 2,430 | 2,440 | 190,000 |
| 1997/01/31 | 2,480 | 2,490 | 2,420 | 2,450 | 83,000 |
| 1997/01/30 | 2,490 | 2,520 | 2,420 | 2,440 | 2,166,000 |
| 1997/01/29 | 2,450 | 2,480 | 2,410 | 2,480 | 152,000 |
| 1997/01/28 | 2,440 | 2,450 | 2,360 | 2,420 | 158,000 |
| 1997/01/27 | 2,440 | 2,490 | 2,440 | 2,470 | 188,000 |
| 1997/01/24 | 2,450 | 2,470 | 2,440 | 2,470 | 154,000 |
| 1997/01/23 | 2,420 | 2,460 | 2,410 | 2,440 | 190,000 |
| 1997/01/22 | 2,340 | 2,400 | 2,320 | 2,400 | 48,000 |
| 1997/01/21 | 2,320 | 2,320 | 2,310 | 2,310 | 79,000 |
| 1997/01/20 | 2,320 | 2,330 | 2,300 | 2,330 | 94,000 |
| 1997/01/17 | 2,260 | 2,360 | 2,260 | 2,320 | 173,000 |
| 1997/01/16 | 2,300 | 2,320 | 2,280 | 2,290 | 282,000 |
| 1997/01/14 | 2,320 | 2,350 | 2,290 | 2,310 | 162,000 |
| 1997/01/13 | 2,310 | 2,340 | 2,300 | 2,340 | 96,000 |
| 1997/01/10 | 2,320 | 2,330 | 2,310 | 2,330 | 226,000 |
| 1997/01/09 | 2,280 | 2,330 | 2,270 | 2,320 | 72,000 |
| 1997/01/08 | 2,360 | 2,370 | 2,320 | 2,320 | 87,000 |
| 1997/01/07 | 2,380 | 2,380 | 2,340 | 2,370 | 82,000 |
| 1997/01/06 | 2,340 | 2,380 | 2,330 | 2,380 | 67,000 |