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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,627 | 1,627 | 1,617 | 1,627 | 45,000 |
| 2001/12/27 | 1,580 | 1,614 | 1,580 | 1,613 | 94,000 |
| 2001/12/26 | 1,620 | 1,625 | 1,615 | 1,615 | 83,000 |
| 2001/12/25 | 1,628 | 1,628 | 1,613 | 1,620 | 128,000 |
| 2001/12/21 | 1,601 | 1,631 | 1,590 | 1,620 | 172,000 |
| 2001/12/20 | 1,643 | 1,656 | 1,630 | 1,654 | 295,000 |
| 2001/12/19 | 1,634 | 1,649 | 1,622 | 1,641 | 183,000 |
| 2001/12/18 | 1,625 | 1,638 | 1,611 | 1,630 | 235,000 |
| 2001/12/17 | 1,591 | 1,629 | 1,570 | 1,625 | 228,000 |
| 2001/12/14 | 1,659 | 1,660 | 1,603 | 1,630 | 370,000 |
| 2001/12/13 | 1,599 | 1,629 | 1,569 | 1,629 | 342,000 |
| 2001/12/12 | 1,568 | 1,600 | 1,560 | 1,598 | 353,000 |
| 2001/12/11 | 1,568 | 1,570 | 1,538 | 1,570 | 230,000 |
| 2001/12/10 | 1,578 | 1,580 | 1,514 | 1,514 | 82,000 |
| 2001/12/07 | 1,555 | 1,573 | 1,550 | 1,553 | 97,000 |
| 2001/12/06 | 1,575 | 1,584 | 1,552 | 1,570 | 271,000 |
| 2001/12/05 | 1,530 | 1,579 | 1,530 | 1,531 | 273,000 |
| 2001/12/04 | 1,480 | 1,530 | 1,480 | 1,530 | 131,000 |
| 2001/12/03 | 1,548 | 1,548 | 1,474 | 1,475 | 118,000 |
| 2001/11/30 | 1,540 | 1,550 | 1,535 | 1,550 | 162,000 |
| 2001/11/29 | 1,494 | 1,541 | 1,494 | 1,537 | 236,000 |
| 2001/11/28 | 1,506 | 1,510 | 1,493 | 1,495 | 156,000 |
| 2001/11/27 | 1,522 | 1,529 | 1,495 | 1,495 | 78,000 |
| 2001/11/26 | 1,491 | 1,550 | 1,491 | 1,522 | 178,000 |
| 2001/11/22 | 1,480 | 1,492 | 1,471 | 1,480 | 274,000 |
| 2001/11/21 | 1,499 | 1,520 | 1,480 | 1,495 | 291,000 |
| 2001/11/20 | 1,535 | 1,545 | 1,502 | 1,521 | 168,000 |
| 2001/11/19 | 1,540 | 1,545 | 1,529 | 1,530 | 158,000 |
| 2001/11/16 | 1,535 | 1,545 | 1,525 | 1,535 | 314,000 |
| 2001/11/15 | 1,530 | 1,540 | 1,523 | 1,535 | 339,000 |
| 2001/11/14 | 1,518 | 1,518 | 1,489 | 1,500 | 175,000 |
| 2001/11/13 | 1,543 | 1,543 | 1,500 | 1,519 | 93,000 |
| 2001/11/12 | 1,550 | 1,565 | 1,535 | 1,552 | 348,000 |
| 2001/11/09 | 1,521 | 1,523 | 1,515 | 1,523 | 313,000 |
| 2001/11/08 | 1,496 | 1,519 | 1,491 | 1,519 | 194,000 |
| 2001/11/07 | 1,487 | 1,504 | 1,470 | 1,488 | 329,000 |
| 2001/11/06 | 1,477 | 1,503 | 1,477 | 1,479 | 309,000 |
| 2001/11/05 | 1,420 | 1,440 | 1,400 | 1,440 | 104,000 |
| 2001/11/02 | 1,433 | 1,468 | 1,420 | 1,420 | 576,000 |
| 2001/11/01 | 1,414 | 1,418 | 1,350 | 1,353 | 592,000 |
| 2001/10/31 | 1,380 | 1,388 | 1,364 | 1,364 | 164,000 |
| 2001/10/30 | 1,379 | 1,389 | 1,375 | 1,384 | 167,000 |
| 2001/10/29 | 1,430 | 1,434 | 1,392 | 1,399 | 198,000 |
| 2001/10/26 | 1,450 | 1,450 | 1,439 | 1,449 | 385,000 |
| 2001/10/25 | 1,430 | 1,464 | 1,429 | 1,464 | 113,000 |
| 2001/10/24 | 1,401 | 1,432 | 1,401 | 1,425 | 229,000 |
| 2001/10/23 | 1,400 | 1,410 | 1,388 | 1,396 | 140,000 |
| 2001/10/22 | 1,360 | 1,389 | 1,360 | 1,380 | 211,000 |
| 2001/10/19 | 1,420 | 1,431 | 1,410 | 1,415 | 91,000 |
| 2001/10/18 | 1,450 | 1,453 | 1,433 | 1,441 | 196,000 |
| 2001/10/17 | 1,455 | 1,455 | 1,431 | 1,450 | 199,000 |
| 2001/10/16 | 1,450 | 1,462 | 1,448 | 1,450 | 231,000 |
| 2001/10/15 | 1,450 | 1,461 | 1,440 | 1,452 | 425,000 |
| 2001/10/12 | 1,445 | 1,449 | 1,440 | 1,447 | 339,000 |
| 2001/10/11 | 1,420 | 1,449 | 1,419 | 1,430 | 262,000 |
| 2001/10/10 | 1,427 | 1,449 | 1,420 | 1,421 | 160,000 |
| 2001/10/09 | 1,469 | 1,470 | 1,427 | 1,427 | 245,000 |
| 2001/10/05 | 1,490 | 1,501 | 1,420 | 1,470 | 305,000 |
| 2001/10/04 | 1,480 | 1,520 | 1,465 | 1,520 | 280,000 |
| 2001/10/03 | 1,485 | 1,505 | 1,485 | 1,490 | 261,000 |
| 2001/10/02 | 1,466 | 1,485 | 1,452 | 1,480 | 518,000 |
| 2001/10/01 | 1,490 | 1,494 | 1,466 | 1,466 | 271,000 |
| 2001/09/28 | 1,450 | 1,475 | 1,450 | 1,450 | 163,000 |
| 2001/09/27 | 1,398 | 1,420 | 1,386 | 1,420 | 174,000 |
| 2001/09/26 | 1,364 | 1,415 | 1,356 | 1,363 | 148,000 |
| 2001/09/25 | 1,400 | 1,420 | 1,310 | 1,324 | 613,000 |
| 2001/09/21 | 1,335 | 1,335 | 1,300 | 1,322 | 359,000 |
| 2001/09/20 | 1,349 | 1,350 | 1,315 | 1,315 | 240,000 |
| 2001/09/19 | 1,398 | 1,399 | 1,341 | 1,341 | 264,000 |
| 2001/09/18 | 1,399 | 1,405 | 1,340 | 1,340 | 215,000 |
| 2001/09/17 | 1,340 | 1,366 | 1,340 | 1,350 | 97,000 |
| 2001/09/14 | 1,399 | 1,400 | 1,385 | 1,400 | 234,000 |
| 2001/09/13 | 1,369 | 1,395 | 1,325 | 1,380 | 99,000 |
| 2001/09/12 | 1,320 | 1,337 | 1,300 | 1,309 | 146,000 |
| 2001/09/11 | 1,373 | 1,399 | 1,360 | 1,399 | 260,000 |
| 2001/09/10 | 1,375 | 1,388 | 1,331 | 1,331 | 198,000 |
| 2001/09/07 | 1,370 | 1,370 | 1,330 | 1,355 | 175,000 |
| 2001/09/06 | 1,370 | 1,371 | 1,335 | 1,350 | 304,000 |
| 2001/09/05 | 1,400 | 1,400 | 1,366 | 1,379 | 193,000 |
| 2001/09/04 | 1,382 | 1,409 | 1,322 | 1,409 | 382,000 |
| 2001/09/03 | 1,450 | 1,450 | 1,381 | 1,381 | 182,000 |
| 2001/08/31 | 1,480 | 1,484 | 1,392 | 1,402 | 285,000 |
| 2001/08/30 | 1,470 | 1,485 | 1,470 | 1,480 | 70,000 |
| 2001/08/29 | 1,500 | 1,501 | 1,485 | 1,485 | 144,000 |
| 2001/08/28 | 1,500 | 1,528 | 1,489 | 1,500 | 229,000 |
| 2001/08/27 | 1,500 | 1,505 | 1,492 | 1,494 | 230,000 |
| 2001/08/24 | 1,480 | 1,497 | 1,453 | 1,469 | 195,000 |
| 2001/08/23 | 1,505 | 1,557 | 1,500 | 1,508 | 87,000 |
| 2001/08/22 | 1,479 | 1,530 | 1,475 | 1,503 | 162,000 |
| 2001/08/21 | 1,518 | 1,518 | 1,461 | 1,480 | 391,000 |
| 2001/08/20 | 1,596 | 1,596 | 1,515 | 1,518 | 188,000 |
| 2001/08/17 | 1,581 | 1,601 | 1,534 | 1,600 | 343,000 |
| 2001/08/16 | 1,623 | 1,634 | 1,581 | 1,581 | 196,000 |
| 2001/08/15 | 1,650 | 1,659 | 1,620 | 1,623 | 147,000 |
| 2001/08/14 | 1,670 | 1,670 | 1,635 | 1,635 | 119,000 |
| 2001/08/13 | 1,641 | 1,641 | 1,616 | 1,621 | 133,000 |
| 2001/08/10 | 1,694 | 1,713 | 1,668 | 1,668 | 67,000 |
| 2001/08/09 | 1,706 | 1,706 | 1,664 | 1,694 | 253,000 |
| 2001/08/08 | 1,725 | 1,741 | 1,705 | 1,716 | 117,000 |
| 2001/08/07 | 1,779 | 1,800 | 1,761 | 1,799 | 130,000 |
| 2001/08/06 | 1,705 | 1,779 | 1,705 | 1,779 | 59,000 |
| 2001/08/03 | 1,771 | 1,810 | 1,732 | 1,735 | 150,000 |
| 2001/08/02 | 1,787 | 1,811 | 1,782 | 1,801 | 277,000 |
| 2001/08/01 | 1,750 | 1,780 | 1,721 | 1,780 | 145,000 |
| 2001/07/31 | 1,685 | 1,740 | 1,676 | 1,740 | 107,000 |
| 2001/07/30 | 1,739 | 1,740 | 1,659 | 1,685 | 121,000 |
| 2001/07/27 | 1,740 | 1,786 | 1,730 | 1,758 | 134,000 |
| 2001/07/26 | 1,773 | 1,773 | 1,712 | 1,722 | 243,000 |
| 2001/07/25 | 1,754 | 1,775 | 1,736 | 1,743 | 294,000 |
| 2001/07/24 | 1,776 | 1,799 | 1,770 | 1,790 | 129,000 |
| 2001/07/23 | 1,819 | 1,819 | 1,729 | 1,780 | 207,000 |
| 2001/07/19 | 1,800 | 1,801 | 1,750 | 1,773 | 214,000 |
| 2001/07/18 | 1,826 | 1,826 | 1,807 | 1,815 | 212,000 |
| 2001/07/17 | 1,839 | 1,839 | 1,810 | 1,822 | 313,000 |
| 2001/07/16 | 1,840 | 1,845 | 1,823 | 1,840 | 233,000 |
| 2001/07/13 | 1,800 | 1,839 | 1,797 | 1,820 | 411,000 |
| 2001/07/12 | 1,760 | 1,781 | 1,760 | 1,780 | 303,000 |
| 2001/07/11 | 1,760 | 1,770 | 1,730 | 1,760 | 172,000 |
| 2001/07/10 | 1,710 | 1,760 | 1,710 | 1,760 | 62,000 |
| 2001/07/09 | 1,730 | 1,730 | 1,705 | 1,720 | 73,000 |
| 2001/07/06 | 1,762 | 1,765 | 1,732 | 1,757 | 168,000 |
| 2001/07/05 | 1,789 | 1,789 | 1,702 | 1,720 | 94,000 |
| 2001/07/04 | 1,790 | 1,795 | 1,755 | 1,790 | 216,000 |
| 2001/07/03 | 1,800 | 1,807 | 1,780 | 1,798 | 294,000 |
| 2001/07/02 | 1,770 | 1,780 | 1,746 | 1,780 | 307,000 |
| 2001/06/29 | 1,677 | 1,716 | 1,655 | 1,716 | 299,000 |
| 2001/06/28 | 1,725 | 1,725 | 1,650 | 1,678 | 107,000 |
| 2001/06/27 | 1,700 | 1,722 | 1,690 | 1,703 | 88,000 |
| 2001/06/26 | 1,710 | 1,710 | 1,682 | 1,701 | 113,000 |
| 2001/06/25 | 1,676 | 1,722 | 1,676 | 1,680 | 80,000 |
| 2001/06/22 | 1,730 | 1,735 | 1,676 | 1,676 | 133,000 |
| 2001/06/21 | 1,707 | 1,713 | 1,691 | 1,709 | 72,000 |
| 2001/06/20 | 1,685 | 1,689 | 1,655 | 1,689 | 84,000 |
| 2001/06/19 | 1,650 | 1,684 | 1,650 | 1,655 | 133,000 |
| 2001/06/18 | 1,709 | 1,709 | 1,653 | 1,657 | 172,000 |
| 2001/06/15 | 1,605 | 1,679 | 1,605 | 1,679 | 179,000 |
| 2001/06/14 | 1,640 | 1,640 | 1,615 | 1,615 | 48,000 |
| 2001/06/13 | 1,669 | 1,669 | 1,630 | 1,645 | 66,000 |
| 2001/06/12 | 1,690 | 1,698 | 1,639 | 1,639 | 100,000 |
| 2001/06/11 | 1,725 | 1,725 | 1,700 | 1,708 | 40,000 |
| 2001/06/08 | 1,690 | 1,750 | 1,688 | 1,725 | 268,000 |
| 2001/06/07 | 1,700 | 1,700 | 1,670 | 1,700 | 99,000 |
| 2001/06/06 | 1,699 | 1,730 | 1,699 | 1,700 | 106,000 |
| 2001/06/05 | 1,720 | 1,747 | 1,700 | 1,729 | 112,000 |
| 2001/06/04 | 1,739 | 1,750 | 1,730 | 1,750 | 90,000 |
| 2001/06/01 | 1,740 | 1,740 | 1,680 | 1,704 | 86,000 |
| 2001/05/31 | 1,650 | 1,730 | 1,650 | 1,720 | 153,000 |
| 2001/05/30 | 1,790 | 1,790 | 1,730 | 1,740 | 77,000 |
| 2001/05/29 | 1,814 | 1,814 | 1,786 | 1,790 | 64,000 |
| 2001/05/28 | 1,785 | 1,799 | 1,779 | 1,799 | 133,000 |
| 2001/05/25 | 1,770 | 1,790 | 1,765 | 1,776 | 62,000 |
| 2001/05/24 | 1,791 | 1,800 | 1,760 | 1,795 | 260,000 |
| 2001/05/23 | 1,791 | 1,820 | 1,791 | 1,800 | 112,000 |
| 2001/05/22 | 1,850 | 1,850 | 1,790 | 1,820 | 138,000 |
| 2001/05/21 | 1,790 | 1,800 | 1,771 | 1,790 | 204,000 |
| 2001/05/18 | 1,792 | 1,809 | 1,778 | 1,780 | 78,000 |
| 2001/05/17 | 1,822 | 1,840 | 1,792 | 1,800 | 87,000 |
| 2001/05/16 | 1,809 | 1,840 | 1,809 | 1,810 | 184,000 |
| 2001/05/15 | 1,790 | 1,811 | 1,781 | 1,811 | 134,000 |
| 2001/05/14 | 1,794 | 1,802 | 1,791 | 1,791 | 234,000 |
| 2001/05/11 | 1,805 | 1,817 | 1,791 | 1,791 | 188,000 |
| 2001/05/10 | 1,797 | 1,850 | 1,780 | 1,850 | 293,000 |
| 2001/05/09 | 1,813 | 1,830 | 1,800 | 1,813 | 514,000 |
| 2001/05/08 | 1,899 | 1,914 | 1,870 | 1,890 | 237,000 |
| 2001/05/07 | 1,910 | 1,919 | 1,875 | 1,919 | 411,000 |
| 2001/05/02 | 1,838 | 1,892 | 1,820 | 1,880 | 825,000 |
| 2001/05/01 | 1,778 | 1,780 | 1,760 | 1,780 | 145,000 |
| 2001/04/27 | 1,790 | 1,790 | 1,720 | 1,778 | 271,000 |
| 2001/04/26 | 1,789 | 1,789 | 1,765 | 1,765 | 289,000 |
| 2001/04/25 | 1,760 | 1,780 | 1,754 | 1,765 | 442,000 |
| 2001/04/24 | 1,698 | 1,739 | 1,685 | 1,730 | 480,000 |
| 2001/04/23 | 1,695 | 1,699 | 1,655 | 1,695 | 430,000 |
| 2001/04/20 | 1,650 | 1,684 | 1,650 | 1,669 | 382,000 |
| 2001/04/19 | 1,690 | 1,698 | 1,645 | 1,673 | 509,000 |
| 2001/04/18 | 1,630 | 1,660 | 1,630 | 1,660 | 296,000 |
| 2001/04/17 | 1,600 | 1,620 | 1,589 | 1,620 | 163,000 |
| 2001/04/16 | 1,609 | 1,644 | 1,609 | 1,612 | 108,000 |
| 2001/04/13 | 1,620 | 1,647 | 1,620 | 1,639 | 420,000 |
| 2001/04/12 | 1,600 | 1,613 | 1,590 | 1,610 | 233,000 |
| 2001/04/11 | 1,572 | 1,590 | 1,545 | 1,590 | 232,000 |
| 2001/04/10 | 1,516 | 1,576 | 1,510 | 1,525 | 273,000 |
| 2001/04/09 | 1,552 | 1,575 | 1,535 | 1,545 | 244,000 |
| 2001/04/06 | 1,640 | 1,640 | 1,598 | 1,599 | 584,000 |
| 2001/04/05 | 1,540 | 1,585 | 1,540 | 1,568 | 380,000 |
| 2001/04/04 | 1,500 | 1,540 | 1,500 | 1,510 | 216,000 |
| 2001/04/03 | 1,469 | 1,503 | 1,468 | 1,500 | 128,000 |
| 2001/04/02 | 1,500 | 1,500 | 1,460 | 1,480 | 173,000 |
| 2001/03/30 | 1,461 | 1,495 | 1,461 | 1,483 | 184,000 |
| 2001/03/29 | 1,500 | 1,511 | 1,471 | 1,472 | 144,000 |
| 2001/03/28 | 1,520 | 1,530 | 1,481 | 1,505 | 158,000 |
| 2001/03/27 | 1,540 | 1,540 | 1,500 | 1,520 | 181,000 |
| 2001/03/26 | 1,500 | 1,549 | 1,470 | 1,549 | 348,000 |
| 2001/03/23 | 1,410 | 1,469 | 1,410 | 1,460 | 210,000 |
| 2001/03/22 | 1,400 | 1,435 | 1,390 | 1,390 | 483,000 |
| 2001/03/21 | 1,370 | 1,400 | 1,365 | 1,390 | 241,000 |
| 2001/03/19 | 1,350 | 1,380 | 1,350 | 1,350 | 250,000 |
| 2001/03/16 | 1,400 | 1,400 | 1,370 | 1,394 | 164,000 |
| 2001/03/15 | 1,302 | 1,420 | 1,300 | 1,420 | 307,000 |
| 2001/03/14 | 1,350 | 1,378 | 1,350 | 1,362 | 89,000 |
| 2001/03/13 | 1,350 | 1,357 | 1,322 | 1,323 | 407,000 |
| 2001/03/12 | 1,414 | 1,414 | 1,373 | 1,380 | 168,000 |
| 2001/03/09 | 1,400 | 1,430 | 1,380 | 1,430 | 220,000 |
| 2001/03/08 | 1,400 | 1,415 | 1,373 | 1,415 | 324,000 |
| 2001/03/07 | 1,474 | 1,474 | 1,423 | 1,460 | 244,000 |
| 2001/03/06 | 1,363 | 1,414 | 1,363 | 1,414 | 127,000 |
| 2001/03/05 | 1,365 | 1,380 | 1,343 | 1,343 | 281,000 |
| 2001/03/02 | 1,390 | 1,395 | 1,360 | 1,363 | 379,000 |
| 2001/03/01 | 1,420 | 1,445 | 1,400 | 1,403 | 293,000 |
| 2001/02/28 | 1,470 | 1,480 | 1,420 | 1,420 | 171,000 |
| 2001/02/27 | 1,470 | 1,490 | 1,469 | 1,488 | 195,000 |
| 2001/02/26 | 1,460 | 1,460 | 1,448 | 1,455 | 97,000 |
| 2001/02/23 | 1,419 | 1,440 | 1,414 | 1,440 | 134,000 |
| 2001/02/22 | 1,405 | 1,439 | 1,401 | 1,439 | 115,000 |
| 2001/02/21 | 1,415 | 1,419 | 1,400 | 1,419 | 142,000 |
| 2001/02/20 | 1,410 | 1,415 | 1,410 | 1,414 | 93,000 |
| 2001/02/19 | 1,420 | 1,427 | 1,405 | 1,410 | 199,000 |
| 2001/02/16 | 1,455 | 1,455 | 1,431 | 1,439 | 101,000 |
| 2001/02/15 | 1,438 | 1,445 | 1,420 | 1,424 | 247,000 |
| 2001/02/14 | 1,470 | 1,470 | 1,447 | 1,458 | 153,000 |
| 2001/02/13 | 1,469 | 1,470 | 1,460 | 1,462 | 77,000 |
| 2001/02/09 | 1,460 | 1,480 | 1,458 | 1,480 | 112,000 |
| 2001/02/08 | 1,459 | 1,465 | 1,430 | 1,465 | 150,000 |
| 2001/02/07 | 1,430 | 1,453 | 1,430 | 1,453 | 117,000 |
| 2001/02/06 | 1,440 | 1,440 | 1,426 | 1,439 | 184,000 |
| 2001/02/05 | 1,425 | 1,460 | 1,425 | 1,440 | 239,000 |
| 2001/02/02 | 1,486 | 1,499 | 1,461 | 1,465 | 463,000 |
| 2001/02/01 | 1,507 | 1,513 | 1,472 | 1,480 | 545,000 |
| 2001/01/31 | 1,500 | 1,509 | 1,490 | 1,507 | 317,000 |
| 2001/01/30 | 1,471 | 1,482 | 1,451 | 1,455 | 170,000 |
| 2001/01/29 | 1,477 | 1,490 | 1,451 | 1,467 | 99,000 |
| 2001/01/26 | 1,472 | 1,499 | 1,472 | 1,477 | 228,000 |
| 2001/01/25 | 1,450 | 1,490 | 1,450 | 1,480 | 212,000 |
| 2001/01/24 | 1,452 | 1,460 | 1,442 | 1,453 | 179,000 |
| 2001/01/23 | 1,451 | 1,459 | 1,447 | 1,448 | 311,000 |
| 2001/01/22 | 1,500 | 1,500 | 1,474 | 1,475 | 227,000 |
| 2001/01/19 | 1,579 | 1,579 | 1,500 | 1,500 | 261,000 |
| 2001/01/18 | 1,465 | 1,528 | 1,465 | 1,528 | 305,000 |
| 2001/01/17 | 1,470 | 1,470 | 1,425 | 1,425 | 116,000 |
| 2001/01/16 | 1,451 | 1,480 | 1,450 | 1,469 | 269,000 |
| 2001/01/15 | 1,459 | 1,459 | 1,435 | 1,440 | 238,000 |
| 2001/01/12 | 1,456 | 1,490 | 1,450 | 1,479 | 480,000 |
| 2001/01/11 | 1,510 | 1,511 | 1,495 | 1,506 | 246,000 |
| 2001/01/10 | 1,510 | 1,520 | 1,510 | 1,520 | 276,000 |
| 2001/01/09 | 1,570 | 1,570 | 1,501 | 1,508 | 258,000 |
| 2001/01/05 | 1,540 | 1,579 | 1,540 | 1,579 | 294,000 |
| 2001/01/04 | 1,515 | 1,545 | 1,495 | 1,520 | 171,000 |