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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,180 | 1,195 | 1,180 | 1,195 | 61,000 |
| 2002/12/27 | 1,175 | 1,204 | 1,175 | 1,204 | 132,600 |
| 2002/12/26 | 1,174 | 1,190 | 1,170 | 1,185 | 93,500 |
| 2002/12/25 | 1,170 | 1,174 | 1,155 | 1,173 | 192,300 |
| 2002/12/24 | 1,169 | 1,180 | 1,153 | 1,174 | 364,700 |
| 2002/12/20 | 1,149 | 1,169 | 1,146 | 1,150 | 241,100 |
| 2002/12/19 | 1,109 | 1,150 | 1,100 | 1,150 | 361,100 |
| 2002/12/18 | 1,095 | 1,107 | 1,083 | 1,100 | 212,600 |
| 2002/12/17 | 1,082 | 1,100 | 1,082 | 1,099 | 160,900 |
| 2002/12/16 | 1,081 | 1,093 | 1,072 | 1,090 | 186,100 |
| 2002/12/13 | 1,070 | 1,101 | 1,070 | 1,097 | 257,800 |
| 2002/12/12 | 1,136 | 1,140 | 1,110 | 1,110 | 205,600 |
| 2002/12/11 | 1,133 | 1,144 | 1,124 | 1,135 | 210,000 |
| 2002/12/10 | 1,100 | 1,133 | 1,100 | 1,113 | 148,400 |
| 2002/12/09 | 1,113 | 1,133 | 1,111 | 1,111 | 73,500 |
| 2002/12/06 | 1,144 | 1,144 | 1,104 | 1,111 | 213,700 |
| 2002/12/05 | 1,130 | 1,135 | 1,100 | 1,104 | 149,300 |
| 2002/12/04 | 1,118 | 1,145 | 1,111 | 1,130 | 170,300 |
| 2002/12/03 | 1,151 | 1,160 | 1,133 | 1,133 | 305,700 |
| 2002/12/02 | 1,170 | 1,171 | 1,152 | 1,161 | 235,200 |
| 2002/11/29 | 1,153 | 1,179 | 1,145 | 1,179 | 227,000 |
| 2002/11/28 | 1,126 | 1,173 | 1,111 | 1,173 | 286,000 |
| 2002/11/27 | 1,110 | 1,132 | 1,110 | 1,126 | 148,400 |
| 2002/11/26 | 1,140 | 1,143 | 1,108 | 1,110 | 176,900 |
| 2002/11/25 | 1,085 | 1,145 | 1,085 | 1,137 | 514,600 |
| 2002/11/22 | 1,068 | 1,082 | 1,064 | 1,077 | 378,700 |
| 2002/11/21 | 1,052 | 1,063 | 1,049 | 1,060 | 195,500 |
| 2002/11/20 | 1,050 | 1,063 | 1,038 | 1,041 | 265,500 |
| 2002/11/19 | 1,060 | 1,064 | 1,050 | 1,055 | 179,600 |
| 2002/11/18 | 1,070 | 1,070 | 1,055 | 1,063 | 89,800 |
| 2002/11/15 | 1,075 | 1,075 | 1,050 | 1,070 | 137,400 |
| 2002/11/14 | 1,070 | 1,071 | 1,058 | 1,064 | 265,000 |
| 2002/11/13 | 1,080 | 1,080 | 1,061 | 1,071 | 176,300 |
| 2002/11/12 | 1,040 | 1,083 | 1,030 | 1,072 | 212,400 |
| 2002/11/11 | 1,079 | 1,079 | 1,045 | 1,058 | 167,800 |
| 2002/11/08 | 1,109 | 1,110 | 1,079 | 1,080 | 230,500 |
| 2002/11/07 | 1,086 | 1,110 | 1,079 | 1,110 | 490,300 |
| 2002/11/06 | 1,065 | 1,074 | 1,055 | 1,066 | 439,000 |
| 2002/11/05 | 1,060 | 1,065 | 1,054 | 1,060 | 516,100 |
| 2002/11/01 | 1,045 | 1,061 | 1,043 | 1,057 | 327,800 |
| 2002/10/31 | 1,040 | 1,055 | 1,037 | 1,040 | 184,300 |
| 2002/10/30 | 1,048 | 1,061 | 1,047 | 1,056 | 123,800 |
| 2002/10/29 | 1,064 | 1,066 | 1,045 | 1,045 | 152,900 |
| 2002/10/28 | 1,073 | 1,073 | 1,056 | 1,064 | 123,000 |
| 2002/10/25 | 1,065 | 1,080 | 1,059 | 1,065 | 177,300 |
| 2002/10/24 | 1,056 | 1,084 | 1,056 | 1,067 | 180,300 |
| 2002/10/23 | 1,067 | 1,067 | 1,031 | 1,050 | 140,700 |
| 2002/10/22 | 1,100 | 1,100 | 1,070 | 1,070 | 426,600 |
| 2002/10/21 | 1,133 | 1,138 | 1,086 | 1,102 | 187,900 |
| 2002/10/18 | 1,119 | 1,143 | 1,119 | 1,125 | 339,300 |
| 2002/10/17 | 1,068 | 1,117 | 1,068 | 1,115 | 377,100 |
| 2002/10/16 | 1,060 | 1,092 | 1,058 | 1,088 | 482,100 |
| 2002/10/15 | 1,054 | 1,067 | 1,050 | 1,058 | 414,900 |
| 2002/10/11 | 1,049 | 1,055 | 1,042 | 1,047 | 413,800 |
| 2002/10/10 | 1,011 | 1,040 | 999 | 1,020 | 485,600 |
| 2002/10/09 | 1,047 | 1,047 | 1,030 | 1,046 | 327,000 |
| 2002/10/08 | 1,030 | 1,049 | 1,021 | 1,046 | 553,200 |
| 2002/10/07 | 1,051 | 1,059 | 1,040 | 1,054 | 408,300 |
| 2002/10/04 | 1,075 | 1,077 | 1,053 | 1,075 | 242,000 |
| 2002/10/03 | 1,089 | 1,093 | 1,080 | 1,080 | 460,700 |
| 2002/10/02 | 1,100 | 1,100 | 1,078 | 1,079 | 379,300 |
| 2002/10/01 | 1,115 | 1,115 | 1,071 | 1,078 | 366,300 |
| 2002/09/30 | 1,080 | 1,095 | 1,063 | 1,095 | 291,600 |
| 2002/09/27 | 1,080 | 1,080 | 1,060 | 1,073 | 440,000 |
| 2002/09/26 | 1,100 | 1,100 | 1,050 | 1,050 | 487,400 |
| 2002/09/25 | 1,050 | 1,082 | 1,043 | 1,069 | 330,500 |
| 2002/09/24 | 1,048 | 1,063 | 1,040 | 1,057 | 767,900 |
| 2002/09/20 | 1,100 | 1,100 | 1,021 | 1,028 | 1,018,000 |
| 2002/09/19 | 1,160 | 1,190 | 1,120 | 1,120 | 634,600 |
| 2002/09/18 | 1,161 | 1,180 | 1,146 | 1,155 | 307,800 |
| 2002/09/17 | 1,167 | 1,198 | 1,167 | 1,188 | 199,800 |
| 2002/09/13 | 1,166 | 1,170 | 1,150 | 1,162 | 474,300 |
| 2002/09/12 | 1,201 | 1,207 | 1,196 | 1,200 | 167,400 |
| 2002/09/11 | 1,196 | 1,201 | 1,190 | 1,196 | 193,500 |
| 2002/09/10 | 1,200 | 1,209 | 1,196 | 1,204 | 260,000 |
| 2002/09/09 | 1,201 | 1,213 | 1,187 | 1,197 | 312,400 |
| 2002/09/06 | 1,228 | 1,228 | 1,181 | 1,181 | 305,200 |
| 2002/09/05 | 1,237 | 1,255 | 1,225 | 1,248 | 175,200 |
| 2002/09/04 | 1,214 | 1,231 | 1,204 | 1,217 | 300,600 |
| 2002/09/03 | 1,306 | 1,306 | 1,286 | 1,289 | 245,300 |
| 2002/09/02 | 1,340 | 1,340 | 1,301 | 1,310 | 176,500 |
| 2002/08/30 | 1,306 | 1,330 | 1,295 | 1,320 | 192,400 |
| 2002/08/29 | 1,320 | 1,329 | 1,300 | 1,306 | 192,000 |
| 2002/08/28 | 1,325 | 1,340 | 1,320 | 1,330 | 167,300 |
| 2002/08/27 | 1,359 | 1,359 | 1,324 | 1,330 | 328,300 |
| 2002/08/26 | 1,357 | 1,370 | 1,357 | 1,360 | 266,200 |
| 2002/08/23 | 1,357 | 1,373 | 1,357 | 1,360 | 122,700 |
| 2002/08/22 | 1,360 | 1,370 | 1,350 | 1,352 | 210,400 |
| 2002/08/21 | 1,370 | 1,380 | 1,361 | 1,365 | 66,500 |
| 2002/08/20 | 1,397 | 1,397 | 1,366 | 1,366 | 66,700 |
| 2002/08/19 | 1,400 | 1,404 | 1,349 | 1,366 | 188,600 |
| 2002/08/16 | 1,400 | 1,410 | 1,395 | 1,400 | 62,100 |
| 2002/08/15 | 1,395 | 1,406 | 1,395 | 1,400 | 103,600 |
| 2002/08/14 | 1,398 | 1,401 | 1,391 | 1,397 | 129,400 |
| 2002/08/13 | 1,395 | 1,402 | 1,395 | 1,395 | 117,600 |
| 2002/08/12 | 1,410 | 1,410 | 1,390 | 1,390 | 188,700 |
| 2002/08/09 | 1,440 | 1,440 | 1,415 | 1,421 | 104,800 |
| 2002/08/08 | 1,428 | 1,428 | 1,404 | 1,419 | 182,100 |
| 2002/08/07 | 1,445 | 1,445 | 1,399 | 1,428 | 196,400 |
| 2002/08/06 | 1,360 | 1,375 | 1,356 | 1,365 | 222,800 |
| 2002/08/05 | 1,381 | 1,410 | 1,372 | 1,380 | 182,100 |
| 2002/08/02 | 1,425 | 1,430 | 1,401 | 1,401 | 241,500 |
| 2002/08/01 | 1,425 | 1,450 | 1,420 | 1,428 | 112,500 |
| 2002/07/31 | 1,417 | 1,430 | 1,414 | 1,422 | 171,300 |
| 2002/07/30 | 1,450 | 1,470 | 1,432 | 1,437 | 177,100 |
| 2002/07/29 | 1,480 | 1,480 | 1,445 | 1,445 | 147,100 |
| 2002/07/26 | 1,480 | 1,480 | 1,431 | 1,431 | 152,100 |
| 2002/07/25 | 1,486 | 1,510 | 1,481 | 1,483 | 229,700 |
| 2002/07/24 | 1,490 | 1,492 | 1,485 | 1,485 | 263,600 |
| 2002/07/23 | 1,490 | 1,500 | 1,488 | 1,490 | 156,800 |
| 2002/07/22 | 1,480 | 1,497 | 1,477 | 1,485 | 208,600 |
| 2002/07/19 | 1,500 | 1,507 | 1,488 | 1,494 | 234,900 |
| 2002/07/18 | 1,490 | 1,515 | 1,489 | 1,502 | 219,600 |
| 2002/07/17 | 1,500 | 1,500 | 1,463 | 1,498 | 114,900 |
| 2002/07/16 | 1,500 | 1,500 | 1,480 | 1,482 | 163,300 |
| 2002/07/15 | 1,527 | 1,527 | 1,480 | 1,480 | 106,600 |
| 2002/07/12 | 1,517 | 1,540 | 1,517 | 1,527 | 106,800 |
| 2002/07/11 | 1,568 | 1,568 | 1,519 | 1,547 | 126,600 |
| 2002/07/10 | 1,581 | 1,584 | 1,535 | 1,542 | 113,200 |
| 2002/07/09 | 1,570 | 1,595 | 1,565 | 1,595 | 197,900 |
| 2002/07/08 | 1,600 | 1,610 | 1,535 | 1,595 | 208,500 |
| 2002/07/05 | 1,570 | 1,588 | 1,570 | 1,588 | 266,400 |
| 2002/07/04 | 1,560 | 1,563 | 1,531 | 1,556 | 324,200 |
| 2002/07/03 | 1,483 | 1,549 | 1,483 | 1,540 | 346,400 |
| 2002/07/02 | 1,505 | 1,505 | 1,463 | 1,463 | 182,800 |
| 2002/07/01 | 1,460 | 1,493 | 1,460 | 1,485 | 232,500 |
| 2002/06/28 | 1,450 | 1,484 | 1,444 | 1,475 | 294,000 |
| 2002/06/27 | 1,461 | 1,467 | 1,430 | 1,430 | 432,000 |
| 2002/06/26 | 1,500 | 1,500 | 1,471 | 1,471 | 185,000 |
| 2002/06/25 | 1,504 | 1,525 | 1,502 | 1,515 | 247,000 |
| 2002/06/24 | 1,500 | 1,536 | 1,495 | 1,518 | 262,000 |
| 2002/06/21 | 1,525 | 1,576 | 1,520 | 1,520 | 183,000 |
| 2002/06/20 | 1,540 | 1,547 | 1,520 | 1,533 | 190,000 |
| 2002/06/19 | 1,616 | 1,616 | 1,540 | 1,540 | 350,000 |
| 2002/06/18 | 1,630 | 1,660 | 1,620 | 1,643 | 176,000 |
| 2002/06/17 | 1,638 | 1,668 | 1,615 | 1,622 | 397,000 |
| 2002/06/14 | 1,664 | 1,664 | 1,640 | 1,640 | 606,000 |
| 2002/06/13 | 1,653 | 1,655 | 1,604 | 1,604 | 427,000 |
| 2002/06/12 | 1,664 | 1,666 | 1,593 | 1,593 | 170,000 |
| 2002/06/11 | 1,654 | 1,683 | 1,654 | 1,665 | 88,000 |
| 2002/06/10 | 1,644 | 1,695 | 1,640 | 1,654 | 233,000 |
| 2002/06/07 | 1,700 | 1,748 | 1,670 | 1,674 | 534,000 |
| 2002/06/06 | 1,707 | 1,719 | 1,699 | 1,703 | 309,000 |
| 2002/06/05 | 1,700 | 1,705 | 1,692 | 1,700 | 171,000 |
| 2002/06/04 | 1,689 | 1,703 | 1,679 | 1,695 | 247,000 |
| 2002/06/03 | 1,688 | 1,720 | 1,678 | 1,705 | 195,000 |
| 2002/05/31 | 1,684 | 1,730 | 1,615 | 1,615 | 441,000 |
| 2002/05/30 | 1,680 | 1,684 | 1,649 | 1,684 | 124,000 |
| 2002/05/29 | 1,674 | 1,686 | 1,673 | 1,680 | 144,000 |
| 2002/05/28 | 1,675 | 1,689 | 1,646 | 1,659 | 128,000 |
| 2002/05/27 | 1,687 | 1,687 | 1,670 | 1,674 | 268,000 |
| 2002/05/24 | 1,685 | 1,691 | 1,659 | 1,685 | 437,000 |
| 2002/05/23 | 1,581 | 1,690 | 1,581 | 1,663 | 591,000 |
| 2002/05/22 | 1,565 | 1,590 | 1,565 | 1,575 | 185,000 |
| 2002/05/21 | 1,560 | 1,582 | 1,535 | 1,538 | 309,000 |
| 2002/05/20 | 1,599 | 1,610 | 1,576 | 1,585 | 254,000 |
| 2002/05/17 | 1,550 | 1,600 | 1,549 | 1,581 | 559,000 |
| 2002/05/16 | 1,526 | 1,542 | 1,526 | 1,528 | 136,000 |
| 2002/05/15 | 1,525 | 1,538 | 1,510 | 1,525 | 289,000 |
| 2002/05/14 | 1,525 | 1,525 | 1,509 | 1,512 | 273,000 |
| 2002/05/13 | 1,511 | 1,518 | 1,506 | 1,506 | 230,000 |
| 2002/05/10 | 1,501 | 1,519 | 1,495 | 1,513 | 433,000 |
| 2002/05/09 | 1,545 | 1,555 | 1,487 | 1,501 | 275,000 |
| 2002/05/08 | 1,546 | 1,551 | 1,538 | 1,545 | 174,000 |
| 2002/05/07 | 1,597 | 1,597 | 1,545 | 1,568 | 227,000 |
| 2002/05/02 | 1,536 | 1,548 | 1,535 | 1,537 | 126,000 |
| 2002/05/01 | 1,536 | 1,547 | 1,523 | 1,528 | 136,000 |
| 2002/04/30 | 1,570 | 1,570 | 1,521 | 1,521 | 204,000 |
| 2002/04/26 | 1,570 | 1,572 | 1,553 | 1,560 | 169,000 |
| 2002/04/25 | 1,570 | 1,570 | 1,555 | 1,556 | 118,000 |
| 2002/04/24 | 1,579 | 1,587 | 1,565 | 1,577 | 223,000 |
| 2002/04/23 | 1,570 | 1,579 | 1,557 | 1,577 | 240,000 |
| 2002/04/22 | 1,554 | 1,565 | 1,551 | 1,564 | 181,000 |
| 2002/04/19 | 1,575 | 1,578 | 1,530 | 1,551 | 270,000 |
| 2002/04/18 | 1,550 | 1,579 | 1,550 | 1,565 | 196,000 |
| 2002/04/17 | 1,559 | 1,575 | 1,558 | 1,562 | 105,000 |
| 2002/04/16 | 1,551 | 1,560 | 1,550 | 1,550 | 305,000 |
| 2002/04/15 | 1,552 | 1,560 | 1,548 | 1,557 | 142,000 |
| 2002/04/12 | 1,568 | 1,568 | 1,552 | 1,565 | 154,000 |
| 2002/04/11 | 1,560 | 1,572 | 1,560 | 1,560 | 144,000 |
| 2002/04/10 | 1,550 | 1,557 | 1,549 | 1,550 | 375,000 |
| 2002/04/09 | 1,562 | 1,565 | 1,518 | 1,542 | 517,000 |
| 2002/04/08 | 1,584 | 1,584 | 1,551 | 1,569 | 353,000 |
| 2002/04/05 | 1,569 | 1,577 | 1,559 | 1,565 | 323,000 |
| 2002/04/04 | 1,530 | 1,559 | 1,523 | 1,557 | 318,000 |
| 2002/04/03 | 1,490 | 1,519 | 1,487 | 1,508 | 269,000 |
| 2002/04/02 | 1,440 | 1,488 | 1,434 | 1,478 | 294,000 |
| 2002/04/01 | 1,473 | 1,481 | 1,435 | 1,440 | 117,000 |
| 2002/03/29 | 1,462 | 1,474 | 1,453 | 1,453 | 151,000 |
| 2002/03/28 | 1,465 | 1,469 | 1,460 | 1,460 | 288,000 |
| 2002/03/27 | 1,463 | 1,484 | 1,463 | 1,475 | 193,000 |
| 2002/03/26 | 1,497 | 1,497 | 1,465 | 1,479 | 152,000 |
| 2002/03/25 | 1,502 | 1,502 | 1,466 | 1,485 | 215,000 |
| 2002/03/22 | 1,526 | 1,526 | 1,497 | 1,498 | 195,000 |
| 2002/03/20 | 1,540 | 1,540 | 1,524 | 1,527 | 309,000 |
| 2002/03/19 | 1,504 | 1,513 | 1,494 | 1,510 | 149,000 |
| 2002/03/18 | 1,510 | 1,510 | 1,482 | 1,484 | 281,000 |
| 2002/03/15 | 1,468 | 1,499 | 1,463 | 1,499 | 338,000 |
| 2002/03/14 | 1,476 | 1,480 | 1,450 | 1,466 | 344,000 |
| 2002/03/13 | 1,482 | 1,499 | 1,474 | 1,493 | 418,000 |
| 2002/03/12 | 1,516 | 1,520 | 1,498 | 1,503 | 430,000 |
| 2002/03/11 | 1,510 | 1,535 | 1,500 | 1,518 | 431,000 |
| 2002/03/08 | 1,500 | 1,519 | 1,494 | 1,498 | 729,000 |
| 2002/03/07 | 1,568 | 1,568 | 1,502 | 1,530 | 456,000 |
| 2002/03/06 | 1,565 | 1,584 | 1,555 | 1,568 | 534,000 |
| 2002/03/05 | 1,607 | 1,610 | 1,570 | 1,573 | 265,000 |
| 2002/03/04 | 1,592 | 1,615 | 1,585 | 1,607 | 600,000 |
| 2002/03/01 | 1,592 | 1,602 | 1,550 | 1,592 | 497,000 |
| 2002/02/28 | 1,581 | 1,610 | 1,560 | 1,610 | 243,000 |
| 2002/02/27 | 1,575 | 1,608 | 1,571 | 1,607 | 398,000 |
| 2002/02/26 | 1,583 | 1,583 | 1,550 | 1,550 | 124,000 |
| 2002/02/25 | 1,564 | 1,579 | 1,552 | 1,553 | 166,000 |
| 2002/02/22 | 1,588 | 1,588 | 1,554 | 1,564 | 100,000 |
| 2002/02/21 | 1,585 | 1,599 | 1,560 | 1,599 | 171,000 |
| 2002/02/20 | 1,540 | 1,571 | 1,540 | 1,560 | 84,000 |
| 2002/02/19 | 1,600 | 1,605 | 1,546 | 1,561 | 141,000 |
| 2002/02/18 | 1,532 | 1,565 | 1,532 | 1,553 | 178,000 |
| 2002/02/15 | 1,544 | 1,570 | 1,526 | 1,526 | 264,000 |
| 2002/02/14 | 1,593 | 1,631 | 1,550 | 1,604 | 318,000 |
| 2002/02/13 | 1,605 | 1,626 | 1,602 | 1,623 | 325,000 |
| 2002/02/12 | 1,619 | 1,625 | 1,581 | 1,598 | 289,000 |
| 2002/02/08 | 1,526 | 1,560 | 1,523 | 1,560 | 267,000 |
| 2002/02/07 | 1,555 | 1,564 | 1,525 | 1,525 | 396,000 |
| 2002/02/06 | 1,510 | 1,560 | 1,505 | 1,555 | 327,000 |
| 2002/02/05 | 1,502 | 1,530 | 1,483 | 1,510 | 263,000 |
| 2002/02/04 | 1,550 | 1,566 | 1,544 | 1,562 | 290,000 |
| 2002/02/01 | 1,487 | 1,540 | 1,481 | 1,538 | 275,000 |
| 2002/01/31 | 1,500 | 1,539 | 1,470 | 1,486 | 334,000 |
| 2002/01/30 | 1,520 | 1,520 | 1,469 | 1,480 | 207,000 |
| 2002/01/29 | 1,502 | 1,554 | 1,488 | 1,527 | 281,000 |
| 2002/01/28 | 1,548 | 1,559 | 1,518 | 1,539 | 298,000 |
| 2002/01/25 | 1,512 | 1,545 | 1,470 | 1,523 | 211,000 |
| 2002/01/24 | 1,458 | 1,480 | 1,410 | 1,452 | 289,000 |
| 2002/01/23 | 1,508 | 1,508 | 1,458 | 1,459 | 314,000 |
| 2002/01/22 | 1,539 | 1,539 | 1,500 | 1,516 | 210,000 |
| 2002/01/21 | 1,514 | 1,523 | 1,496 | 1,515 | 205,000 |
| 2002/01/18 | 1,503 | 1,518 | 1,503 | 1,515 | 208,000 |
| 2002/01/17 | 1,526 | 1,526 | 1,474 | 1,503 | 279,000 |
| 2002/01/16 | 1,511 | 1,525 | 1,511 | 1,525 | 238,000 |
| 2002/01/15 | 1,595 | 1,595 | 1,532 | 1,540 | 201,000 |
| 2002/01/11 | 1,600 | 1,606 | 1,587 | 1,600 | 290,000 |
| 2002/01/10 | 1,601 | 1,614 | 1,587 | 1,594 | 241,000 |
| 2002/01/09 | 1,650 | 1,656 | 1,644 | 1,654 | 189,000 |
| 2002/01/08 | 1,699 | 1,710 | 1,650 | 1,654 | 258,000 |
| 2002/01/07 | 1,655 | 1,699 | 1,630 | 1,699 | 234,000 |
| 2002/01/04 | 1,650 | 1,655 | 1,627 | 1,655 | 85,000 |