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
1999/12/30 1,650 1,652 1,610 1,624 54,000
1999/12/29 1,720 1,720 1,640 1,640 59,000
1999/12/28 1,769 1,770 1,750 1,750 43,000
1999/12/27 1,800 1,800 1,710 1,768 109,000
1999/12/24 1,797 1,797 1,710 1,720 65,000
1999/12/22 1,797 1,849 1,797 1,820 58,000
1999/12/21 1,905 1,905 1,864 1,887 49,000
1999/12/20 1,929 1,932 1,862 1,910 66,000
1999/12/17 1,830 1,900 1,800 1,900 111,000
1999/12/16 1,850 1,860 1,800 1,800 141,000
1999/12/15 1,920 1,942 1,850 1,850 372,000
1999/12/14 1,920 1,924 1,885 1,923 89,000
1999/12/13 1,890 1,930 1,890 1,900 150,000
1999/12/10 1,850 1,900 1,810 1,861 547,000
1999/12/09 1,970 1,979 1,950 1,951 31,000
1999/12/08 2,030 2,075 2,010 2,010 117,000
1999/12/07 2,000 2,070 1,999 2,010 243,000
1999/12/06 2,005 2,060 1,930 2,015 130,000
1999/12/03 2,010 2,010 1,955 1,971 145,000
1999/12/02 2,050 2,060 1,975 2,050 186,000
1999/12/01 1,950 1,980 1,950 1,950 207,000
1999/11/30 2,060 2,060 1,950 1,950 178,000
1999/11/29 2,095 2,095 2,065 2,080 181,000
1999/11/26 2,090 2,105 2,055 2,065 98,000
1999/11/25 2,060 2,090 2,015 2,070 104,000
1999/11/24 2,210 2,280 2,210 2,260 40,000
1999/11/22 2,330 2,335 2,295 2,330 371,000
1999/11/19 2,290 2,330 2,270 2,310 218,000
1999/11/18 2,200 2,270 2,190 2,250 188,000
1999/11/17 2,115 2,195 2,115 2,195 69,000
1999/11/16 2,180 2,180 2,060 2,115 74,000
1999/11/15 2,230 2,230 2,170 2,180 246,000
1999/11/12 2,200 2,250 2,175 2,230 327,000
1999/11/11 2,205 2,210 2,190 2,190 391,000
1999/11/10 2,150 2,230 2,150 2,165 273,000
1999/11/09 2,140 2,140 2,070 2,070 342,000
1999/11/08 2,090 2,200 2,090 2,140 258,000
1999/11/05 1,960 2,095 1,960 2,090 152,000
1999/11/04 1,899 1,933 1,899 1,931 123,000
1999/11/02 1,870 1,899 1,862 1,899 105,000
1999/11/01 1,920 1,922 1,890 1,900 136,000
1999/10/29 1,960 1,960 1,917 1,920 236,000
1999/10/28 1,947 1,947 1,931 1,931 38,000
1999/10/27 2,030 2,035 1,930 1,948 81,000
1999/10/26 2,060 2,070 1,995 2,030 176,000
1999/10/25 2,040 2,060 2,040 2,050 99,000
1999/10/22 2,065 2,065 2,025 2,030 53,000
1999/10/21 2,005 2,065 2,005 2,065 153,000
1999/10/20 2,055 2,055 1,956 1,973 52,000
1999/10/19 2,070 2,070 2,000 2,055 95,000
1999/10/18 1,980 2,000 1,930 1,999 59,000
1999/10/15 2,030 2,035 1,970 1,981 123,000
1999/10/14 2,065 2,095 2,010 2,025 126,000
1999/10/13 2,090 2,110 2,045 2,065 460,000
1999/10/12 2,140 2,140 2,100 2,130 434,000
1999/10/08 2,130 2,155 2,120 2,145 255,000
1999/10/07 2,085 2,100 2,085 2,090 104,000
1999/10/06 2,165 2,200 2,155 2,160 30,000
1999/10/05 2,210 2,210 2,200 2,200 68,000
1999/10/04 2,200 2,210 2,190 2,210 112,000
1999/10/01 2,175 2,200 2,120 2,200 73,000
1999/09/30 2,180 2,205 2,160 2,160 100,000
1999/09/29 2,195 2,195 2,070 2,100 44,000
1999/09/28 2,130 2,170 2,130 2,155 85,000
1999/09/27 2,200 2,205 2,165 2,165 132,000
1999/09/24 2,190 2,235 2,160 2,235 261,000
1999/09/22 2,230 2,230 2,215 2,225 130,000
1999/09/21 2,350 2,350 2,320 2,350 390,000
1999/09/20 2,240 2,340 2,240 2,310 234,000
1999/09/17 2,170 2,200 2,160 2,200 388,000
1999/09/16 2,070 2,130 2,070 2,130 87,000
1999/09/14 2,125 2,150 2,120 2,150 91,000
1999/09/13 2,105 2,140 2,105 2,125 78,000
1999/09/10 2,090 2,130 2,085 2,105 166,000
1999/09/09 2,140 2,140 2,060 2,100 218,000
1999/09/08 2,150 2,150 2,110 2,125 85,000
1999/09/07 2,160 2,170 2,115 2,150 159,000
1999/09/06 2,180 2,180 2,115 2,120 190,000
1999/09/03 2,130 2,130 2,100 2,100 149,000
1999/09/02 2,150 2,150 2,080 2,100 341,000
1999/09/01 2,040 2,040 1,977 1,997 129,000
1999/08/31 2,000 2,030 1,986 1,986 124,000
1999/08/30 1,956 2,020 1,956 2,000 221,000
1999/08/27 1,940 1,966 1,938 1,951 359,000
1999/08/26 1,977 2,000 1,950 1,950 113,000
1999/08/25 2,055 2,055 1,977 1,977 260,000
1999/08/24 2,080 2,080 2,050 2,055 70,000
1999/08/23 2,110 2,110 2,070 2,080 71,000
1999/08/20 2,135 2,145 2,110 2,145 59,000
1999/08/19 2,215 2,215 2,105 2,105 151,000
1999/08/18 2,250 2,250 2,210 2,230 236,000
1999/08/17 2,170 2,190 2,150 2,170 139,000
1999/08/16 2,130 2,140 2,120 2,135 78,000
1999/08/13 2,095 2,110 2,070 2,100 29,000
1999/08/12 2,100 2,115 2,065 2,115 64,000
1999/08/11 2,105 2,105 2,010 2,065 136,000
1999/08/10 2,125 2,125 2,070 2,125 45,000
1999/08/09 2,040 2,130 2,035 2,130 133,000
1999/08/06 2,130 2,135 2,045 2,115 94,000
1999/08/05 2,115 2,140 2,110 2,135 127,000
1999/08/04 2,105 2,120 2,090 2,115 88,000
1999/08/03 2,150 2,190 2,100 2,190 302,000
1999/08/02 2,200 2,200 2,150 2,155 154,000
1999/07/30 2,220 2,250 2,220 2,235 84,000
1999/07/29 2,230 2,235 2,200 2,200 115,000
1999/07/28 2,255 2,300 2,235 2,265 72,000
1999/07/27 2,200 2,255 2,200 2,235 61,000
1999/07/26 2,260 2,260 2,205 2,220 79,000
1999/07/23 2,200 2,225 2,180 2,225 116,000
1999/07/22 2,345 2,345 2,185 2,240 123,000
1999/07/21 2,420 2,435 2,330 2,360 379,000
1999/07/19 2,350 2,490 2,340 2,490 443,000
1999/07/16 2,320 2,350 2,320 2,330 229,000
1999/07/15 2,260 2,330 2,260 2,320 273,000
1999/07/14 2,290 2,335 2,260 2,260 325,000
1999/07/13 2,210 2,265 2,200 2,265 162,000
1999/07/12 2,180 2,230 2,155 2,200 32,000
1999/07/09 2,175 2,175 2,140 2,170 122,000
1999/07/08 2,285 2,285 2,140 2,140 141,000
1999/07/07 2,290 2,290 2,205 2,290 161,000
1999/07/06 2,195 2,250 2,160 2,250 230,000
1999/07/05 2,170 2,170 2,150 2,165 104,000
1999/07/02 2,135 2,200 2,115 2,150 194,000
1999/07/01 2,130 2,135 2,100 2,130 169,000
1999/06/30 2,150 2,170 2,120 2,170 170,000
1999/06/29 2,235 2,235 2,120 2,135 48,000
1999/06/28 2,300 2,300 2,180 2,200 102,000
1999/06/25 2,215 2,300 2,180 2,300 223,000
1999/06/24 2,140 2,215 2,100 2,215 216,000
1999/06/23 2,100 2,150 2,100 2,105 143,000
1999/06/22 2,185 2,185 2,150 2,160 77,000
1999/06/21 2,185 2,200 2,175 2,185 148,000
1999/06/18 2,190 2,190 2,140 2,185 195,000
1999/06/17 2,170 2,180 2,100 2,180 244,000
1999/06/16 2,150 2,250 2,150 2,250 201,000
1999/06/15 2,075 2,150 2,060 2,065 255,000
1999/06/14 2,280 2,400 2,215 2,360 600,000
1999/06/11 1,956 2,000 1,956 2,000 244,000
1999/06/10 1,940 1,950 1,932 1,948 100,000
1999/06/09 1,949 1,949 1,940 1,949 64,000
1999/06/08 1,939 1,950 1,928 1,950 74,000
1999/06/07 1,920 1,939 1,911 1,939 76,000
1999/06/04 1,900 1,919 1,900 1,907 98,000
1999/06/03 1,899 1,912 1,891 1,912 104,000
1999/06/02 1,910 1,918 1,910 1,912 73,000
1999/06/01 1,850 1,910 1,849 1,910 66,000
1999/05/31 1,920 1,920 1,824 1,824 104,000
1999/05/28 1,920 1,920 1,882 1,920 320,000
1999/05/27 1,920 1,939 1,910 1,930 185,000
1999/05/26 1,900 1,920 1,870 1,905 324,000
1999/05/25 1,804 1,910 1,804 1,871 156,000
1999/05/24 1,800 1,800 1,780 1,793 73,000
1999/05/21 1,776 1,791 1,750 1,782 258,000
1999/05/20 1,777 1,777 1,715 1,746 237,000
1999/05/19 1,800 1,800 1,745 1,750 406,000
1999/05/18 1,800 1,810 1,800 1,801 179,000
1999/05/17 1,799 1,804 1,795 1,800 62,000
1999/05/14 1,845 1,845 1,800 1,800 130,000
1999/05/13 1,840 1,850 1,810 1,850 434,000
1999/05/12 1,835 1,850 1,830 1,850 309,000
1999/05/11 1,900 1,900 1,888 1,895 116,000
1999/05/10 1,936 1,936 1,900 1,910 97,000
1999/05/07 1,901 1,915 1,895 1,900 81,000
1999/05/06 1,900 1,918 1,885 1,898 217,000
1999/04/30 1,940 1,940 1,920 1,920 57,000
1999/04/28 1,944 1,944 1,920 1,921 110,000
1999/04/27 1,950 1,954 1,934 1,944 32,000
1999/04/26 1,938 1,950 1,924 1,947 76,000
1999/04/23 1,900 1,919 1,890 1,919 96,000
1999/04/22 1,870 1,899 1,870 1,886 118,000
1999/04/21 1,900 1,900 1,800 1,840 213,000
1999/04/20 1,941 1,941 1,870 1,930 126,000
1999/04/19 1,970 1,970 1,890 1,942 257,000
1999/04/16 1,975 1,975 1,935 1,940 128,000
1999/04/15 1,970 1,981 1,920 1,945 139,000
1999/04/14 1,990 1,993 1,950 1,985 239,000
1999/04/13 1,960 1,969 1,941 1,955 162,000
1999/04/12 1,945 1,945 1,920 1,931 42,000
1999/04/09 1,950 1,980 1,940 1,950 265,000
1999/04/08 1,940 1,955 1,940 1,947 134,000
1999/04/07 1,911 1,950 1,911 1,950 64,000
1999/04/06 1,945 1,960 1,897 1,960 95,000
1999/04/05 1,958 1,958 1,941 1,945 83,000
1999/04/02 1,970 1,970 1,909 1,950 53,000
1999/04/01 1,920 1,950 1,890 1,950 259,000
1999/03/31 1,995 1,995 1,922 1,938 177,000
1999/03/30 1,970 2,000 1,970 1,995 189,000
1999/03/29 1,950 2,000 1,950 1,990 244,000
1999/03/26 1,956 1,970 1,888 1,932 264,000
1999/03/25 1,890 1,945 1,885 1,934 266,000
1999/03/24 1,810 1,830 1,800 1,800 313,000
1999/03/23 1,950 1,950 1,800 1,840 193,000
1999/03/19 2,000 2,000 1,944 1,950 178,000
1999/03/18 2,100 2,155 1,960 1,960 735,000
1999/03/17 1,830 1,970 1,830 1,960 593,000
1999/03/16 1,815 1,830 1,801 1,830 214,000
1999/03/15 1,800 1,825 1,798 1,825 205,000
1999/03/12 1,810 1,810 1,760 1,798 687,000
1999/03/11 1,900 2,000 1,883 2,000 774,000
1999/03/10 1,719 1,745 1,706 1,720 565,000
1999/03/09 1,660 1,670 1,650 1,659 117,000
1999/03/08 1,700 1,710 1,690 1,690 127,000
1999/03/05 1,700 1,700 1,675 1,687 157,000
1999/03/04 1,700 1,700 1,665 1,700 79,000
1999/03/03 1,660 1,660 1,650 1,653 79,000
1999/03/02 1,700 1,700 1,641 1,700 316,000
1999/03/01 1,730 1,730 1,700 1,720 372,000
1999/02/26 1,580 1,583 1,560 1,565 121,000
1999/02/25 1,501 1,544 1,501 1,520 47,000
1999/02/24 1,551 1,564 1,550 1,554 117,000
1999/02/23 1,554 1,554 1,535 1,550 76,000
1999/02/22 1,501 1,560 1,501 1,554 76,000
1999/02/19 1,527 1,530 1,500 1,500 77,000
1999/02/18 1,580 1,580 1,544 1,557 133,000
1999/02/17 1,615 1,615 1,600 1,600 133,000
1999/02/16 1,596 1,624 1,596 1,601 55,000
1999/02/15 1,580 1,610 1,579 1,595 97,000
1999/02/12 1,576 1,576 1,554 1,565 110,000
1999/02/10 1,580 1,581 1,551 1,576 116,000
1999/02/09 1,631 1,654 1,610 1,611 118,000
1999/02/08 1,640 1,654 1,640 1,654 47,000
1999/02/05 1,615 1,670 1,615 1,670 49,000
1999/02/04 1,621 1,650 1,621 1,639 44,000
1999/02/03 1,639 1,660 1,639 1,650 37,000
1999/02/02 1,660 1,669 1,652 1,669 294,000
1999/02/01 1,655 1,665 1,645 1,660 80,000
1999/01/29 1,665 1,665 1,650 1,655 136,000
1999/01/28 1,665 1,665 1,650 1,650 89,000
1999/01/27 1,660 1,678 1,657 1,660 46,000
1999/01/26 1,699 1,700 1,655 1,655 77,000
1999/01/25 1,650 1,680 1,650 1,679 92,000
1999/01/22 1,650 1,678 1,650 1,657 60,000
1999/01/21 1,650 1,678 1,650 1,678 47,000
1999/01/20 1,678 1,678 1,653 1,665 37,000
1999/01/19 1,680 1,680 1,652 1,680 12,000
1999/01/18 1,639 1,680 1,639 1,650 17,000
1999/01/14 1,659 1,680 1,655 1,680 50,000
1999/01/13 1,651 1,660 1,645 1,660 30,000
1999/01/12 1,670 1,680 1,670 1,670 33,000
1999/01/11 1,651 1,666 1,651 1,660 15,000
1999/01/08 1,675 1,676 1,645 1,645 47,000
1999/01/07 1,669 1,700 1,669 1,675 80,000
1999/01/06 1,659 1,660 1,631 1,631 52,000
1999/01/05 1,660 1,660 1,630 1,630 100,000
1999/01/04 1,628 1,650 1,628 1,630 28,000

このページの先頭へ