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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,653 | 1,658 | 1,645 | 1,658 | 18,000 |
| 1998/12/29 | 1,650 | 1,655 | 1,648 | 1,653 | 55,000 |
| 1998/12/28 | 1,651 | 1,651 | 1,600 | 1,600 | 26,000 |
| 1998/12/25 | 1,600 | 1,603 | 1,591 | 1,591 | 91,000 |
| 1998/12/24 | 1,577 | 1,600 | 1,577 | 1,580 | 81,000 |
| 1998/12/22 | 1,600 | 1,600 | 1,585 | 1,585 | 184,000 |
| 1998/12/21 | 1,575 | 1,584 | 1,575 | 1,575 | 78,000 |
| 1998/12/18 | 1,583 | 1,600 | 1,583 | 1,598 | 56,000 |
| 1998/12/17 | 1,600 | 1,620 | 1,581 | 1,583 | 125,000 |
| 1998/12/16 | 1,576 | 1,580 | 1,570 | 1,570 | 56,000 |
| 1998/12/15 | 1,575 | 1,576 | 1,540 | 1,552 | 151,000 |
| 1998/12/14 | 1,625 | 1,625 | 1,586 | 1,586 | 120,000 |
| 1998/12/11 | 1,610 | 1,623 | 1,610 | 1,617 | 246,000 |
| 1998/12/10 | 1,621 | 1,626 | 1,619 | 1,620 | 181,000 |
| 1998/12/09 | 1,630 | 1,630 | 1,613 | 1,616 | 100,000 |
| 1998/12/08 | 1,640 | 1,640 | 1,628 | 1,631 | 171,000 |
| 1998/12/07 | 1,667 | 1,667 | 1,636 | 1,640 | 90,000 |
| 1998/12/04 | 1,655 | 1,655 | 1,635 | 1,636 | 218,000 |
| 1998/12/03 | 1,655 | 1,665 | 1,653 | 1,655 | 185,000 |
| 1998/12/02 | 1,705 | 1,710 | 1,660 | 1,698 | 133,000 |
| 1998/12/01 | 1,700 | 1,716 | 1,700 | 1,705 | 84,000 |
| 1998/11/30 | 1,720 | 1,724 | 1,700 | 1,700 | 98,000 |
| 1998/11/27 | 1,735 | 1,735 | 1,680 | 1,700 | 34,000 |
| 1998/11/26 | 1,739 | 1,739 | 1,730 | 1,735 | 97,000 |
| 1998/11/25 | 1,710 | 1,740 | 1,710 | 1,730 | 353,000 |
| 1998/11/24 | 1,705 | 1,720 | 1,690 | 1,702 | 164,000 |
| 1998/11/20 | 1,635 | 1,647 | 1,635 | 1,645 | 282,000 |
| 1998/11/19 | 1,640 | 1,640 | 1,615 | 1,615 | 239,000 |
| 1998/11/18 | 1,648 | 1,648 | 1,622 | 1,622 | 244,000 |
| 1998/11/17 | 1,645 | 1,655 | 1,630 | 1,648 | 206,000 |
| 1998/11/16 | 1,622 | 1,650 | 1,622 | 1,640 | 160,000 |
| 1998/11/13 | 1,645 | 1,645 | 1,621 | 1,630 | 96,000 |
| 1998/11/12 | 1,640 | 1,648 | 1,630 | 1,630 | 109,000 |
| 1998/11/11 | 1,622 | 1,640 | 1,610 | 1,640 | 135,000 |
| 1998/11/10 | 1,635 | 1,650 | 1,635 | 1,645 | 69,000 |
| 1998/11/09 | 1,630 | 1,645 | 1,620 | 1,635 | 121,000 |
| 1998/11/06 | 1,620 | 1,628 | 1,610 | 1,620 | 156,000 |
| 1998/11/05 | 1,615 | 1,630 | 1,615 | 1,620 | 91,000 |
| 1998/11/04 | 1,597 | 1,612 | 1,597 | 1,612 | 109,000 |
| 1998/11/02 | 1,597 | 1,597 | 1,582 | 1,596 | 65,000 |
| 1998/10/30 | 1,525 | 1,580 | 1,525 | 1,550 | 98,000 |
| 1998/10/29 | 1,521 | 1,525 | 1,521 | 1,525 | 22,000 |
| 1998/10/28 | 1,512 | 1,526 | 1,512 | 1,525 | 27,000 |
| 1998/10/27 | 1,600 | 1,651 | 1,566 | 1,566 | 94,000 |
| 1998/10/26 | 1,509 | 1,554 | 1,504 | 1,554 | 61,000 |
| 1998/10/23 | 1,550 | 1,580 | 1,501 | 1,501 | 154,000 |
| 1998/10/22 | 1,561 | 1,600 | 1,560 | 1,580 | 388,000 |
| 1998/10/21 | 1,533 | 1,559 | 1,520 | 1,559 | 177,000 |
| 1998/10/20 | 1,495 | 1,563 | 1,487 | 1,563 | 30,000 |
| 1998/10/19 | 1,413 | 1,465 | 1,413 | 1,440 | 97,000 |
| 1998/10/16 | 1,412 | 1,419 | 1,402 | 1,412 | 138,000 |
| 1998/10/15 | 1,400 | 1,409 | 1,392 | 1,392 | 64,000 |
| 1998/10/14 | 1,400 | 1,420 | 1,400 | 1,420 | 26,000 |
| 1998/10/13 | 1,430 | 1,440 | 1,400 | 1,401 | 99,000 |
| 1998/10/12 | 1,410 | 1,479 | 1,410 | 1,450 | 46,000 |
| 1998/10/09 | 1,455 | 1,470 | 1,390 | 1,410 | 119,000 |
| 1998/10/08 | 1,440 | 1,460 | 1,435 | 1,455 | 172,000 |
| 1998/10/07 | 1,350 | 1,430 | 1,350 | 1,415 | 72,000 |
| 1998/10/06 | 1,429 | 1,430 | 1,345 | 1,350 | 80,000 |
| 1998/10/05 | 1,379 | 1,379 | 1,320 | 1,338 | 99,000 |
| 1998/10/02 | 1,400 | 1,400 | 1,380 | 1,380 | 71,000 |
| 1998/10/01 | 1,400 | 1,412 | 1,397 | 1,400 | 77,000 |
| 1998/09/30 | 1,430 | 1,470 | 1,400 | 1,420 | 113,000 |
| 1998/09/29 | 1,470 | 1,470 | 1,410 | 1,430 | 24,000 |
| 1998/09/28 | 1,400 | 1,430 | 1,399 | 1,430 | 49,000 |
| 1998/09/25 | 1,410 | 1,410 | 1,400 | 1,401 | 22,000 |
| 1998/09/24 | 1,392 | 1,436 | 1,392 | 1,436 | 34,000 |
| 1998/09/22 | 1,401 | 1,420 | 1,390 | 1,390 | 92,000 |
| 1998/09/21 | 1,400 | 1,420 | 1,400 | 1,401 | 27,000 |
| 1998/09/18 | 1,385 | 1,430 | 1,385 | 1,430 | 29,000 |
| 1998/09/17 | 1,370 | 1,395 | 1,370 | 1,383 | 136,000 |
| 1998/09/16 | 1,415 | 1,420 | 1,395 | 1,395 | 182,000 |
| 1998/09/14 | 1,430 | 1,430 | 1,410 | 1,420 | 116,000 |
| 1998/09/11 | 1,460 | 1,461 | 1,410 | 1,410 | 260,000 |
| 1998/09/10 | 1,486 | 1,500 | 1,460 | 1,460 | 56,000 |
| 1998/09/09 | 1,480 | 1,500 | 1,480 | 1,490 | 93,000 |
| 1998/09/08 | 1,501 | 1,539 | 1,500 | 1,506 | 128,000 |
| 1998/09/07 | 1,479 | 1,545 | 1,479 | 1,545 | 57,000 |
| 1998/09/04 | 1,500 | 1,500 | 1,490 | 1,499 | 80,000 |
| 1998/09/03 | 1,500 | 1,514 | 1,500 | 1,514 | 44,000 |
| 1998/09/02 | 1,500 | 1,516 | 1,500 | 1,500 | 113,000 |
| 1998/09/01 | 1,450 | 1,480 | 1,430 | 1,480 | 111,000 |
| 1998/08/31 | 1,484 | 1,499 | 1,479 | 1,490 | 87,000 |
| 1998/08/28 | 1,470 | 1,482 | 1,465 | 1,479 | 76,000 |
| 1998/08/27 | 1,522 | 1,522 | 1,500 | 1,500 | 249,000 |
| 1998/08/26 | 1,600 | 1,600 | 1,549 | 1,552 | 156,000 |
| 1998/08/25 | 1,590 | 1,590 | 1,585 | 1,586 | 70,000 |
| 1998/08/24 | 1,590 | 1,600 | 1,581 | 1,590 | 125,000 |
| 1998/08/21 | 1,585 | 1,613 | 1,585 | 1,602 | 86,000 |
| 1998/08/20 | 1,620 | 1,620 | 1,614 | 1,615 | 90,000 |
| 1998/08/19 | 1,610 | 1,640 | 1,610 | 1,621 | 533,000 |
| 1998/08/18 | 1,655 | 1,655 | 1,625 | 1,625 | 204,000 |
| 1998/08/17 | 1,676 | 1,680 | 1,650 | 1,657 | 216,000 |
| 1998/08/14 | 1,730 | 1,740 | 1,701 | 1,706 | 209,000 |
| 1998/08/13 | 1,762 | 1,765 | 1,757 | 1,760 | 163,000 |
| 1998/08/12 | 1,765 | 1,767 | 1,760 | 1,762 | 291,000 |
| 1998/08/11 | 1,781 | 1,781 | 1,770 | 1,775 | 315,000 |
| 1998/08/10 | 1,780 | 1,783 | 1,780 | 1,781 | 114,000 |
| 1998/08/07 | 1,757 | 1,781 | 1,755 | 1,781 | 232,000 |
| 1998/08/06 | 1,809 | 1,810 | 1,782 | 1,787 | 209,000 |
| 1998/08/05 | 1,811 | 1,819 | 1,800 | 1,809 | 117,000 |
| 1998/08/04 | 1,838 | 1,840 | 1,821 | 1,835 | 192,000 |
| 1998/08/03 | 1,800 | 1,839 | 1,800 | 1,838 | 190,000 |
| 1998/07/31 | 1,750 | 1,830 | 1,749 | 1,830 | 386,000 |
| 1998/07/30 | 1,705 | 1,730 | 1,701 | 1,730 | 70,000 |
| 1998/07/29 | 1,689 | 1,701 | 1,686 | 1,700 | 52,000 |
| 1998/07/28 | 1,675 | 1,689 | 1,674 | 1,689 | 168,000 |
| 1998/07/27 | 1,700 | 1,700 | 1,670 | 1,683 | 216,000 |
| 1998/07/24 | 1,680 | 1,689 | 1,680 | 1,681 | 110,000 |
| 1998/07/23 | 1,680 | 1,690 | 1,675 | 1,681 | 214,000 |
| 1998/07/22 | 1,681 | 1,683 | 1,676 | 1,681 | 367,000 |
| 1998/07/21 | 1,683 | 1,690 | 1,680 | 1,690 | 286,000 |
| 1998/07/17 | 1,690 | 1,695 | 1,675 | 1,686 | 121,000 |
| 1998/07/16 | 1,662 | 1,673 | 1,650 | 1,673 | 299,000 |
| 1998/07/15 | 1,664 | 1,672 | 1,661 | 1,671 | 67,000 |
| 1998/07/14 | 1,690 | 1,690 | 1,650 | 1,655 | 285,000 |
| 1998/07/13 | 1,655 | 1,663 | 1,610 | 1,663 | 225,000 |
| 1998/07/10 | 1,700 | 1,700 | 1,665 | 1,670 | 90,000 |
| 1998/07/09 | 1,670 | 1,672 | 1,651 | 1,670 | 316,000 |
| 1998/07/08 | 1,719 | 1,719 | 1,700 | 1,703 | 124,000 |
| 1998/07/07 | 1,705 | 1,710 | 1,692 | 1,705 | 105,000 |
| 1998/07/06 | 1,730 | 1,730 | 1,715 | 1,720 | 221,000 |
| 1998/07/03 | 1,720 | 1,738 | 1,690 | 1,735 | 217,000 |
| 1998/07/02 | 1,740 | 1,760 | 1,722 | 1,750 | 726,000 |
| 1998/07/01 | 1,667 | 1,695 | 1,632 | 1,695 | 462,000 |
| 1998/06/30 | 1,620 | 1,640 | 1,611 | 1,640 | 194,000 |
| 1998/06/29 | 1,616 | 1,620 | 1,600 | 1,600 | 54,000 |
| 1998/06/26 | 1,580 | 1,586 | 1,575 | 1,586 | 98,000 |
| 1998/06/25 | 1,550 | 1,597 | 1,550 | 1,550 | 26,000 |
| 1998/06/24 | 1,530 | 1,534 | 1,525 | 1,530 | 145,000 |
| 1998/06/23 | 1,525 | 1,530 | 1,525 | 1,530 | 289,000 |
| 1998/06/22 | 1,580 | 1,580 | 1,535 | 1,537 | 57,000 |
| 1998/06/19 | 1,581 | 1,581 | 1,555 | 1,580 | 52,000 |
| 1998/06/18 | 1,610 | 1,634 | 1,551 | 1,551 | 151,000 |
| 1998/06/17 | 1,531 | 1,590 | 1,531 | 1,590 | 52,000 |
| 1998/06/16 | 1,530 | 1,536 | 1,520 | 1,530 | 83,000 |
| 1998/06/15 | 1,531 | 1,531 | 1,520 | 1,530 | 101,000 |
| 1998/06/12 | 1,560 | 1,562 | 1,560 | 1,561 | 282,000 |
| 1998/06/11 | 1,571 | 1,576 | 1,570 | 1,571 | 228,000 |
| 1998/06/10 | 1,586 | 1,586 | 1,570 | 1,570 | 88,000 |
| 1998/06/09 | 1,579 | 1,600 | 1,579 | 1,598 | 52,000 |
| 1998/06/08 | 1,558 | 1,600 | 1,558 | 1,580 | 67,000 |
| 1998/06/05 | 1,543 | 1,553 | 1,543 | 1,553 | 50,000 |
| 1998/06/04 | 1,531 | 1,550 | 1,531 | 1,542 | 64,000 |
| 1998/06/03 | 1,559 | 1,559 | 1,542 | 1,542 | 104,000 |
| 1998/06/02 | 1,600 | 1,600 | 1,557 | 1,589 | 59,000 |
| 1998/06/01 | 1,600 | 1,600 | 1,572 | 1,572 | 49,000 |
| 1998/05/29 | 1,570 | 1,600 | 1,569 | 1,572 | 148,000 |
| 1998/05/28 | 1,558 | 1,580 | 1,558 | 1,572 | 88,000 |
| 1998/05/27 | 1,577 | 1,597 | 1,577 | 1,588 | 129,000 |
| 1998/05/26 | 1,553 | 1,587 | 1,553 | 1,587 | 194,000 |
| 1998/05/25 | 1,560 | 1,580 | 1,556 | 1,560 | 533,000 |
| 1998/05/22 | 1,630 | 1,642 | 1,570 | 1,580 | 351,000 |
| 1998/05/21 | 1,636 | 1,655 | 1,620 | 1,634 | 869,000 |
| 1998/05/20 | 1,745 | 1,750 | 1,693 | 1,696 | 642,000 |
| 1998/05/19 | 1,540 | 1,630 | 1,540 | 1,625 | 390,000 |
| 1998/05/18 | 1,581 | 1,590 | 1,578 | 1,580 | 56,000 |
| 1998/05/15 | 1,540 | 1,609 | 1,540 | 1,608 | 440,000 |
| 1998/05/14 | 1,539 | 1,555 | 1,530 | 1,533 | 268,000 |
| 1998/05/13 | 1,502 | 1,530 | 1,500 | 1,517 | 175,000 |
| 1998/05/12 | 1,500 | 1,510 | 1,500 | 1,502 | 75,000 |
| 1998/05/11 | 1,536 | 1,550 | 1,510 | 1,510 | 52,000 |
| 1998/05/08 | 1,480 | 1,520 | 1,480 | 1,520 | 209,000 |
| 1998/05/07 | 1,512 | 1,517 | 1,510 | 1,510 | 255,000 |
| 1998/05/06 | 1,550 | 1,550 | 1,515 | 1,528 | 434,000 |
| 1998/05/01 | 1,475 | 1,500 | 1,475 | 1,500 | 224,000 |
| 1998/04/30 | 1,450 | 1,470 | 1,433 | 1,457 | 311,000 |
| 1998/04/28 | 1,408 | 1,428 | 1,401 | 1,420 | 199,000 |
| 1998/04/27 | 1,379 | 1,406 | 1,379 | 1,403 | 164,000 |
| 1998/04/24 | 1,441 | 1,449 | 1,374 | 1,379 | 391,000 |
| 1998/04/23 | 1,387 | 1,410 | 1,380 | 1,401 | 123,000 |
| 1998/04/22 | 1,391 | 1,393 | 1,360 | 1,370 | 173,000 |
| 1998/04/21 | 1,407 | 1,407 | 1,390 | 1,398 | 217,000 |
| 1998/04/20 | 1,407 | 1,410 | 1,391 | 1,402 | 199,000 |
| 1998/04/17 | 1,410 | 1,415 | 1,360 | 1,380 | 376,000 |
| 1998/04/16 | 1,421 | 1,430 | 1,412 | 1,420 | 513,000 |
| 1998/04/15 | 1,428 | 1,438 | 1,421 | 1,421 | 342,000 |
| 1998/04/14 | 1,410 | 1,428 | 1,410 | 1,428 | 223,000 |
| 1998/04/13 | 1,391 | 1,400 | 1,390 | 1,395 | 38,000 |
| 1998/04/10 | 1,400 | 1,420 | 1,370 | 1,380 | 194,000 |
| 1998/04/09 | 1,380 | 1,430 | 1,360 | 1,410 | 312,000 |
| 1998/04/08 | 1,400 | 1,400 | 1,350 | 1,350 | 177,000 |
| 1998/04/07 | 1,340 | 1,400 | 1,330 | 1,400 | 173,000 |
| 1998/04/06 | 1,340 | 1,360 | 1,320 | 1,330 | 237,000 |
| 1998/04/03 | 1,330 | 1,340 | 1,300 | 1,320 | 360,000 |
| 1998/04/02 | 1,340 | 1,360 | 1,310 | 1,310 | 502,000 |
| 1998/04/01 | 1,370 | 1,390 | 1,310 | 1,310 | 257,000 |
| 1998/03/31 | 1,420 | 1,430 | 1,400 | 1,400 | 165,000 |
| 1998/03/30 | 1,460 | 1,470 | 1,400 | 1,400 | 57,000 |
| 1998/03/27 | 1,440 | 1,470 | 1,430 | 1,460 | 99,000 |
| 1998/03/26 | 1,480 | 1,490 | 1,430 | 1,460 | 62,000 |
| 1998/03/25 | 1,440 | 1,440 | 1,400 | 1,410 | 181,000 |
| 1998/03/24 | 1,450 | 1,460 | 1,420 | 1,440 | 270,000 |
| 1998/03/23 | 1,470 | 1,490 | 1,460 | 1,460 | 67,000 |
| 1998/03/20 | 1,500 | 1,510 | 1,450 | 1,470 | 103,000 |
| 1998/03/19 | 1,490 | 1,510 | 1,490 | 1,490 | 98,000 |
| 1998/03/18 | 1,520 | 1,520 | 1,480 | 1,490 | 297,000 |
| 1998/03/17 | 1,520 | 1,540 | 1,510 | 1,510 | 163,000 |
| 1998/03/16 | 1,510 | 1,530 | 1,500 | 1,500 | 91,000 |
| 1998/03/13 | 1,540 | 1,550 | 1,490 | 1,500 | 425,000 |
| 1998/03/12 | 1,580 | 1,590 | 1,550 | 1,570 | 124,000 |
| 1998/03/11 | 1,610 | 1,630 | 1,600 | 1,630 | 125,000 |
| 1998/03/10 | 1,550 | 1,630 | 1,550 | 1,590 | 349,000 |
| 1998/03/09 | 1,610 | 1,610 | 1,520 | 1,520 | 500,000 |
| 1998/03/06 | 1,810 | 1,820 | 1,770 | 1,790 | 96,000 |
| 1998/03/05 | 1,810 | 1,840 | 1,780 | 1,780 | 127,000 |
| 1998/03/04 | 1,880 | 1,910 | 1,870 | 1,870 | 117,000 |
| 1998/03/03 | 1,930 | 1,980 | 1,880 | 1,950 | 137,000 |
| 1998/03/02 | 1,890 | 1,950 | 1,880 | 1,950 | 219,000 |
| 1998/02/27 | 1,830 | 1,860 | 1,830 | 1,840 | 181,000 |
| 1998/02/26 | 1,830 | 1,840 | 1,810 | 1,830 | 99,000 |
| 1998/02/25 | 1,780 | 1,800 | 1,710 | 1,800 | 121,000 |
| 1998/02/24 | 1,790 | 1,820 | 1,770 | 1,790 | 20,000 |
| 1998/02/23 | 1,830 | 1,840 | 1,790 | 1,790 | 151,000 |
| 1998/02/20 | 1,800 | 1,830 | 1,800 | 1,830 | 251,000 |
| 1998/02/19 | 1,730 | 1,780 | 1,710 | 1,740 | 238,000 |
| 1998/02/18 | 1,680 | 1,740 | 1,680 | 1,730 | 169,000 |
| 1998/02/17 | 1,690 | 1,690 | 1,660 | 1,690 | 140,000 |
| 1998/02/16 | 1,700 | 1,720 | 1,680 | 1,690 | 106,000 |
| 1998/02/13 | 1,740 | 1,740 | 1,710 | 1,730 | 84,000 |
| 1998/02/12 | 1,720 | 1,740 | 1,680 | 1,720 | 230,000 |
| 1998/02/10 | 1,690 | 1,780 | 1,690 | 1,720 | 126,000 |
| 1998/02/09 | 1,810 | 1,810 | 1,670 | 1,670 | 144,000 |
| 1998/02/06 | 1,750 | 1,820 | 1,750 | 1,820 | 105,000 |
| 1998/02/05 | 1,760 | 1,830 | 1,750 | 1,810 | 157,000 |
| 1998/02/04 | 1,680 | 1,720 | 1,670 | 1,710 | 59,000 |
| 1998/02/03 | 1,720 | 1,730 | 1,660 | 1,660 | 107,000 |
| 1998/02/02 | 1,730 | 1,730 | 1,660 | 1,660 | 224,000 |
| 1998/01/30 | 1,690 | 1,740 | 1,690 | 1,740 | 193,000 |
| 1998/01/29 | 1,750 | 1,780 | 1,720 | 1,720 | 178,000 |
| 1998/01/28 | 1,740 | 1,750 | 1,690 | 1,700 | 550,000 |
| 1998/01/27 | 1,850 | 1,860 | 1,800 | 1,840 | 526,000 |
| 1998/01/26 | 1,660 | 1,770 | 1,660 | 1,680 | 339,000 |
| 1998/01/23 | 1,540 | 1,540 | 1,520 | 1,520 | 371,000 |
| 1998/01/22 | 1,600 | 1,600 | 1,520 | 1,540 | 332,000 |
| 1998/01/21 | 1,590 | 1,610 | 1,560 | 1,560 | 396,000 |
| 1998/01/20 | 1,620 | 1,620 | 1,550 | 1,550 | 165,000 |
| 1998/01/19 | 1,650 | 1,650 | 1,600 | 1,610 | 233,000 |
| 1998/01/16 | 1,540 | 1,610 | 1,540 | 1,590 | 459,000 |
| 1998/01/14 | 1,410 | 1,550 | 1,410 | 1,530 | 548,000 |
| 1998/01/13 | 1,340 | 1,360 | 1,330 | 1,350 | 201,000 |
| 1998/01/12 | 1,310 | 1,360 | 1,290 | 1,340 | 193,000 |
| 1998/01/09 | 1,300 | 1,330 | 1,300 | 1,310 | 138,000 |
| 1998/01/08 | 1,280 | 1,350 | 1,280 | 1,300 | 141,000 |
| 1998/01/07 | 1,280 | 1,300 | 1,280 | 1,280 | 155,000 |
| 1998/01/06 | 1,310 | 1,320 | 1,260 | 1,280 | 189,000 |
| 1998/01/05 | 1,320 | 1,330 | 1,320 | 1,330 | 50,000 |