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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,312 | 1,314 | 1,291 | 1,293 | 64,000 |
| 2003/12/29 | 1,290 | 1,300 | 1,283 | 1,292 | 64,400 |
| 2003/12/26 | 1,271 | 1,287 | 1,267 | 1,273 | 103,200 |
| 2003/12/25 | 1,280 | 1,291 | 1,265 | 1,270 | 73,200 |
| 2003/12/24 | 1,295 | 1,297 | 1,280 | 1,282 | 109,300 |
| 2003/12/22 | 1,289 | 1,292 | 1,278 | 1,282 | 52,200 |
| 2003/12/19 | 1,270 | 1,289 | 1,262 | 1,276 | 217,500 |
| 2003/12/18 | 1,252 | 1,263 | 1,252 | 1,252 | 179,800 |
| 2003/12/17 | 1,290 | 1,292 | 1,250 | 1,251 | 142,500 |
| 2003/12/16 | 1,230 | 1,298 | 1,230 | 1,292 | 261,800 |
| 2003/12/15 | 1,311 | 1,321 | 1,282 | 1,310 | 230,200 |
| 2003/12/12 | 1,279 | 1,300 | 1,265 | 1,271 | 340,900 |
| 2003/12/11 | 1,256 | 1,279 | 1,228 | 1,238 | 188,500 |
| 2003/12/10 | 1,264 | 1,283 | 1,239 | 1,255 | 241,000 |
| 2003/12/09 | 1,305 | 1,309 | 1,268 | 1,283 | 105,500 |
| 2003/12/08 | 1,318 | 1,320 | 1,291 | 1,304 | 221,100 |
| 2003/12/05 | 1,318 | 1,321 | 1,278 | 1,311 | 328,800 |
| 2003/12/04 | 1,317 | 1,325 | 1,303 | 1,325 | 537,700 |
| 2003/12/03 | 1,284 | 1,321 | 1,280 | 1,316 | 536,500 |
| 2003/12/02 | 1,294 | 1,297 | 1,280 | 1,287 | 312,700 |
| 2003/12/01 | 1,250 | 1,266 | 1,230 | 1,261 | 205,900 |
| 2003/11/28 | 1,230 | 1,230 | 1,211 | 1,218 | 155,400 |
| 2003/11/27 | 1,215 | 1,232 | 1,214 | 1,216 | 213,100 |
| 2003/11/26 | 1,208 | 1,224 | 1,205 | 1,211 | 289,000 |
| 2003/11/25 | 1,240 | 1,248 | 1,210 | 1,228 | 235,400 |
| 2003/11/21 | 1,221 | 1,228 | 1,202 | 1,222 | 215,700 |
| 2003/11/20 | 1,217 | 1,239 | 1,217 | 1,221 | 243,400 |
| 2003/11/19 | 1,197 | 1,225 | 1,190 | 1,197 | 139,000 |
| 2003/11/18 | 1,202 | 1,202 | 1,177 | 1,197 | 225,500 |
| 2003/11/17 | 1,250 | 1,253 | 1,201 | 1,202 | 200,500 |
| 2003/11/14 | 1,261 | 1,294 | 1,255 | 1,280 | 216,300 |
| 2003/11/13 | 1,285 | 1,293 | 1,250 | 1,250 | 261,600 |
| 2003/11/12 | 1,261 | 1,275 | 1,235 | 1,235 | 284,100 |
| 2003/11/11 | 1,292 | 1,310 | 1,260 | 1,279 | 247,300 |
| 2003/11/10 | 1,333 | 1,333 | 1,292 | 1,312 | 276,600 |
| 2003/11/07 | 1,335 | 1,340 | 1,312 | 1,336 | 201,900 |
| 2003/11/06 | 1,356 | 1,360 | 1,331 | 1,346 | 197,200 |
| 2003/11/05 | 1,400 | 1,400 | 1,374 | 1,374 | 211,400 |
| 2003/11/04 | 1,365 | 1,418 | 1,360 | 1,410 | 257,600 |
| 2003/10/31 | 1,337 | 1,362 | 1,334 | 1,334 | 138,900 |
| 2003/10/30 | 1,354 | 1,382 | 1,350 | 1,367 | 118,900 |
| 2003/10/29 | 1,352 | 1,375 | 1,344 | 1,353 | 127,800 |
| 2003/10/28 | 1,350 | 1,370 | 1,336 | 1,336 | 116,800 |
| 2003/10/27 | 1,358 | 1,364 | 1,337 | 1,340 | 171,900 |
| 2003/10/24 | 1,345 | 1,370 | 1,331 | 1,353 | 214,300 |
| 2003/10/23 | 1,360 | 1,399 | 1,311 | 1,311 | 242,200 |
| 2003/10/22 | 1,420 | 1,435 | 1,390 | 1,426 | 376,700 |
| 2003/10/21 | 1,388 | 1,410 | 1,370 | 1,410 | 192,600 |
| 2003/10/20 | 1,371 | 1,400 | 1,360 | 1,369 | 176,000 |
| 2003/10/17 | 1,410 | 1,410 | 1,375 | 1,376 | 109,200 |
| 2003/10/16 | 1,374 | 1,400 | 1,374 | 1,380 | 142,000 |
| 2003/10/15 | 1,405 | 1,415 | 1,370 | 1,382 | 111,500 |
| 2003/10/14 | 1,400 | 1,415 | 1,390 | 1,415 | 194,200 |
| 2003/10/10 | 1,362 | 1,390 | 1,362 | 1,375 | 247,500 |
| 2003/10/09 | 1,350 | 1,356 | 1,338 | 1,341 | 220,700 |
| 2003/10/08 | 1,352 | 1,390 | 1,340 | 1,343 | 153,400 |
| 2003/10/07 | 1,361 | 1,369 | 1,347 | 1,353 | 252,400 |
| 2003/10/06 | 1,399 | 1,408 | 1,353 | 1,353 | 298,300 |
| 2003/10/03 | 1,363 | 1,385 | 1,355 | 1,372 | 198,200 |
| 2003/10/02 | 1,400 | 1,403 | 1,364 | 1,378 | 112,800 |
| 2003/10/01 | 1,344 | 1,392 | 1,339 | 1,360 | 161,800 |
| 2003/09/30 | 1,343 | 1,365 | 1,339 | 1,339 | 200,400 |
| 2003/09/29 | 1,368 | 1,368 | 1,331 | 1,332 | 119,600 |
| 2003/09/26 | 1,360 | 1,377 | 1,324 | 1,368 | 238,400 |
| 2003/09/25 | 1,450 | 1,460 | 1,390 | 1,403 | 423,200 |
| 2003/09/24 | 1,479 | 1,480 | 1,425 | 1,471 | 505,700 |
| 2003/09/22 | 1,440 | 1,450 | 1,413 | 1,440 | 374,400 |
| 2003/09/19 | 1,444 | 1,448 | 1,433 | 1,437 | 291,900 |
| 2003/09/18 | 1,425 | 1,447 | 1,425 | 1,436 | 406,300 |
| 2003/09/17 | 1,405 | 1,440 | 1,400 | 1,424 | 488,400 |
| 2003/09/16 | 1,408 | 1,409 | 1,399 | 1,401 | 187,900 |
| 2003/09/12 | 1,400 | 1,408 | 1,392 | 1,400 | 665,100 |
| 2003/09/11 | 1,400 | 1,403 | 1,360 | 1,373 | 645,900 |
| 2003/09/10 | 1,345 | 1,411 | 1,341 | 1,401 | 1,177,800 |
| 2003/09/09 | 1,328 | 1,334 | 1,317 | 1,325 | 346,800 |
| 2003/09/08 | 1,305 | 1,320 | 1,297 | 1,308 | 218,300 |
| 2003/09/05 | 1,295 | 1,309 | 1,291 | 1,297 | 197,900 |
| 2003/09/04 | 1,312 | 1,312 | 1,292 | 1,292 | 318,800 |
| 2003/09/03 | 1,313 | 1,324 | 1,290 | 1,311 | 752,200 |
| 2003/09/02 | 1,338 | 1,340 | 1,305 | 1,306 | 531,900 |
| 2003/09/01 | 1,338 | 1,358 | 1,337 | 1,341 | 209,300 |
| 2003/08/29 | 1,320 | 1,359 | 1,311 | 1,358 | 406,000 |
| 2003/08/28 | 1,338 | 1,342 | 1,307 | 1,307 | 284,700 |
| 2003/08/27 | 1,364 | 1,364 | 1,345 | 1,350 | 588,200 |
| 2003/08/26 | 1,352 | 1,356 | 1,343 | 1,346 | 385,800 |
| 2003/08/25 | 1,345 | 1,352 | 1,341 | 1,345 | 298,800 |
| 2003/08/22 | 1,370 | 1,370 | 1,338 | 1,345 | 209,100 |
| 2003/08/21 | 1,377 | 1,379 | 1,365 | 1,371 | 87,600 |
| 2003/08/20 | 1,370 | 1,381 | 1,351 | 1,376 | 196,200 |
| 2003/08/19 | 1,394 | 1,394 | 1,355 | 1,355 | 251,800 |
| 2003/08/18 | 1,357 | 1,364 | 1,323 | 1,354 | 186,700 |
| 2003/08/15 | 1,340 | 1,358 | 1,316 | 1,317 | 248,000 |
| 2003/08/14 | 1,333 | 1,339 | 1,305 | 1,322 | 466,700 |
| 2003/08/13 | 1,327 | 1,379 | 1,327 | 1,353 | 372,700 |
| 2003/08/12 | 1,300 | 1,346 | 1,291 | 1,346 | 200,700 |
| 2003/08/11 | 1,271 | 1,329 | 1,250 | 1,302 | 166,200 |
| 2003/08/08 | 1,250 | 1,316 | 1,250 | 1,291 | 240,300 |
| 2003/08/07 | 1,310 | 1,330 | 1,287 | 1,287 | 401,500 |
| 2003/08/06 | 1,352 | 1,380 | 1,343 | 1,350 | 222,500 |
| 2003/08/05 | 1,400 | 1,408 | 1,365 | 1,365 | 140,900 |
| 2003/08/04 | 1,398 | 1,424 | 1,390 | 1,404 | 192,500 |
| 2003/08/01 | 1,460 | 1,479 | 1,418 | 1,418 | 168,200 |
| 2003/07/31 | 1,406 | 1,449 | 1,406 | 1,446 | 187,400 |
| 2003/07/30 | 1,460 | 1,463 | 1,437 | 1,446 | 134,600 |
| 2003/07/29 | 1,467 | 1,468 | 1,456 | 1,459 | 223,500 |
| 2003/07/28 | 1,450 | 1,458 | 1,432 | 1,458 | 173,500 |
| 2003/07/25 | 1,409 | 1,460 | 1,400 | 1,418 | 420,200 |
| 2003/07/24 | 1,420 | 1,480 | 1,408 | 1,469 | 403,800 |
| 2003/07/23 | 1,392 | 1,395 | 1,364 | 1,387 | 197,400 |
| 2003/07/22 | 1,340 | 1,370 | 1,320 | 1,362 | 235,700 |
| 2003/07/18 | 1,389 | 1,391 | 1,354 | 1,356 | 148,700 |
| 2003/07/17 | 1,351 | 1,400 | 1,340 | 1,370 | 361,800 |
| 2003/07/16 | 1,350 | 1,398 | 1,331 | 1,331 | 269,200 |
| 2003/07/15 | 1,367 | 1,375 | 1,321 | 1,329 | 209,800 |
| 2003/07/14 | 1,340 | 1,374 | 1,330 | 1,366 | 221,900 |
| 2003/07/11 | 1,363 | 1,389 | 1,350 | 1,360 | 178,200 |
| 2003/07/10 | 1,421 | 1,430 | 1,398 | 1,423 | 269,300 |
| 2003/07/09 | 1,412 | 1,438 | 1,410 | 1,421 | 216,500 |
| 2003/07/08 | 1,464 | 1,470 | 1,441 | 1,452 | 607,200 |
| 2003/07/07 | 1,427 | 1,446 | 1,400 | 1,435 | 440,300 |
| 2003/07/04 | 1,336 | 1,398 | 1,330 | 1,387 | 352,400 |
| 2003/07/03 | 1,330 | 1,369 | 1,303 | 1,356 | 696,100 |
| 2003/07/02 | 1,318 | 1,320 | 1,300 | 1,319 | 259,300 |
| 2003/07/01 | 1,329 | 1,329 | 1,275 | 1,287 | 265,600 |
| 2003/06/30 | 1,300 | 1,349 | 1,284 | 1,329 | 554,300 |
| 2003/06/27 | 1,230 | 1,300 | 1,229 | 1,283 | 655,200 |
| 2003/06/26 | 1,170 | 1,248 | 1,167 | 1,220 | 433,600 |
| 2003/06/25 | 1,164 | 1,188 | 1,155 | 1,171 | 184,500 |
| 2003/06/24 | 1,149 | 1,180 | 1,143 | 1,149 | 134,800 |
| 2003/06/23 | 1,160 | 1,167 | 1,147 | 1,149 | 433,000 |
| 2003/06/20 | 1,160 | 1,179 | 1,160 | 1,166 | 112,500 |
| 2003/06/19 | 1,180 | 1,189 | 1,171 | 1,171 | 330,300 |
| 2003/06/18 | 1,150 | 1,168 | 1,149 | 1,160 | 297,900 |
| 2003/06/17 | 1,160 | 1,175 | 1,148 | 1,148 | 281,400 |
| 2003/06/16 | 1,179 | 1,179 | 1,151 | 1,160 | 89,200 |
| 2003/06/13 | 1,167 | 1,180 | 1,151 | 1,160 | 415,300 |
| 2003/06/12 | 1,125 | 1,147 | 1,125 | 1,140 | 255,700 |
| 2003/06/11 | 1,122 | 1,140 | 1,122 | 1,132 | 241,500 |
| 2003/06/10 | 1,130 | 1,137 | 1,118 | 1,121 | 198,300 |
| 2003/06/09 | 1,160 | 1,160 | 1,133 | 1,140 | 165,400 |
| 2003/06/06 | 1,125 | 1,150 | 1,117 | 1,143 | 338,000 |
| 2003/06/05 | 1,141 | 1,147 | 1,117 | 1,125 | 360,900 |
| 2003/06/04 | 1,174 | 1,174 | 1,150 | 1,151 | 238,500 |
| 2003/06/03 | 1,172 | 1,174 | 1,163 | 1,174 | 121,600 |
| 2003/06/02 | 1,157 | 1,170 | 1,152 | 1,157 | 127,500 |
| 2003/05/30 | 1,149 | 1,169 | 1,139 | 1,139 | 169,700 |
| 2003/05/29 | 1,120 | 1,168 | 1,120 | 1,153 | 281,900 |
| 2003/05/28 | 1,115 | 1,138 | 1,115 | 1,118 | 205,800 |
| 2003/05/27 | 1,135 | 1,135 | 1,101 | 1,102 | 276,500 |
| 2003/05/26 | 1,132 | 1,148 | 1,130 | 1,135 | 132,000 |
| 2003/05/23 | 1,122 | 1,133 | 1,120 | 1,122 | 264,300 |
| 2003/05/22 | 1,125 | 1,129 | 1,110 | 1,121 | 217,900 |
| 2003/05/21 | 1,124 | 1,126 | 1,102 | 1,105 | 146,000 |
| 2003/05/20 | 1,090 | 1,114 | 1,087 | 1,104 | 286,100 |
| 2003/05/19 | 1,091 | 1,096 | 1,084 | 1,086 | 245,900 |
| 2003/05/16 | 1,098 | 1,098 | 1,070 | 1,090 | 210,900 |
| 2003/05/15 | 1,104 | 1,104 | 1,070 | 1,079 | 503,900 |
| 2003/05/14 | 1,114 | 1,132 | 1,086 | 1,100 | 546,700 |
| 2003/05/13 | 1,114 | 1,166 | 1,114 | 1,154 | 1,329,500 |
| 2003/05/12 | 1,079 | 1,085 | 1,068 | 1,074 | 412,500 |
| 2003/05/09 | 1,035 | 1,048 | 1,033 | 1,040 | 194,500 |
| 2003/05/08 | 1,037 | 1,062 | 1,032 | 1,032 | 384,200 |
| 2003/05/07 | 1,045 | 1,045 | 1,029 | 1,030 | 280,900 |
| 2003/05/06 | 1,040 | 1,050 | 1,036 | 1,038 | 324,900 |
| 2003/05/02 | 1,030 | 1,034 | 1,025 | 1,032 | 229,700 |
| 2003/05/01 | 1,034 | 1,035 | 1,018 | 1,034 | 294,600 |
| 2003/04/30 | 1,020 | 1,035 | 1,020 | 1,034 | 297,600 |
| 2003/04/28 | 1,020 | 1,024 | 1,015 | 1,016 | 209,900 |
| 2003/04/25 | 1,028 | 1,028 | 1,012 | 1,016 | 260,600 |
| 2003/04/24 | 1,020 | 1,035 | 1,020 | 1,030 | 258,300 |
| 2003/04/23 | 1,013 | 1,023 | 1,010 | 1,015 | 215,600 |
| 2003/04/22 | 1,015 | 1,019 | 1,011 | 1,012 | 137,100 |
| 2003/04/21 | 1,014 | 1,023 | 1,010 | 1,013 | 187,100 |
| 2003/04/18 | 1,015 | 1,015 | 1,002 | 1,002 | 112,700 |
| 2003/04/17 | 1,006 | 1,016 | 1,006 | 1,015 | 105,200 |
| 2003/04/16 | 1,020 | 1,025 | 1,015 | 1,016 | 196,700 |
| 2003/04/15 | 1,015 | 1,020 | 1,005 | 1,009 | 279,100 |
| 2003/04/14 | 1,019 | 1,027 | 1,011 | 1,012 | 301,600 |
| 2003/04/11 | 1,015 | 1,020 | 1,001 | 1,006 | 152,500 |
| 2003/04/10 | 1,036 | 1,042 | 1,015 | 1,020 | 142,500 |
| 2003/04/09 | 1,050 | 1,055 | 1,030 | 1,042 | 233,100 |
| 2003/04/08 | 1,050 | 1,081 | 1,044 | 1,049 | 256,100 |
| 2003/04/07 | 1,029 | 1,049 | 1,026 | 1,049 | 118,000 |
| 2003/04/04 | 1,028 | 1,047 | 1,024 | 1,034 | 162,600 |
| 2003/04/03 | 1,050 | 1,051 | 1,025 | 1,038 | 150,600 |
| 2003/04/02 | 1,055 | 1,055 | 1,025 | 1,050 | 234,900 |
| 2003/04/01 | 1,010 | 1,063 | 1,005 | 1,050 | 323,200 |
| 2003/03/31 | 1,050 | 1,069 | 1,024 | 1,024 | 278,500 |
| 2003/03/28 | 1,053 | 1,055 | 1,043 | 1,050 | 280,300 |
| 2003/03/27 | 1,070 | 1,073 | 1,045 | 1,049 | 322,500 |
| 2003/03/26 | 1,050 | 1,068 | 1,049 | 1,063 | 192,900 |
| 2003/03/25 | 1,050 | 1,053 | 1,040 | 1,044 | 189,900 |
| 2003/03/24 | 1,065 | 1,071 | 1,050 | 1,058 | 149,200 |
| 2003/03/20 | 1,037 | 1,043 | 1,029 | 1,040 | 416,100 |
| 2003/03/19 | 1,030 | 1,036 | 1,026 | 1,036 | 295,200 |
| 2003/03/18 | 1,021 | 1,040 | 1,015 | 1,020 | 415,900 |
| 2003/03/17 | 1,020 | 1,024 | 1,011 | 1,011 | 388,200 |
| 2003/03/14 | 1,026 | 1,036 | 1,012 | 1,012 | 678,400 |
| 2003/03/13 | 1,022 | 1,025 | 1,015 | 1,025 | 430,700 |
| 2003/03/12 | 1,029 | 1,030 | 1,020 | 1,021 | 211,300 |
| 2003/03/11 | 1,035 | 1,042 | 1,025 | 1,025 | 462,800 |
| 2003/03/10 | 1,032 | 1,040 | 1,024 | 1,033 | 486,800 |
| 2003/03/07 | 1,025 | 1,032 | 1,015 | 1,021 | 501,500 |
| 2003/03/06 | 1,032 | 1,042 | 1,023 | 1,023 | 292,600 |
| 2003/03/05 | 1,044 | 1,048 | 1,018 | 1,030 | 451,800 |
| 2003/03/04 | 1,058 | 1,063 | 1,042 | 1,043 | 313,200 |
| 2003/03/03 | 1,040 | 1,058 | 1,040 | 1,058 | 298,000 |
| 2003/02/28 | 1,032 | 1,053 | 1,031 | 1,033 | 387,700 |
| 2003/02/27 | 1,050 | 1,056 | 1,028 | 1,028 | 254,300 |
| 2003/02/26 | 1,022 | 1,067 | 1,022 | 1,050 | 390,900 |
| 2003/02/25 | 1,051 | 1,055 | 1,016 | 1,021 | 220,500 |
| 2003/02/24 | 1,071 | 1,072 | 1,060 | 1,061 | 239,700 |
| 2003/02/21 | 1,072 | 1,075 | 1,060 | 1,071 | 296,700 |
| 2003/02/20 | 1,074 | 1,075 | 1,065 | 1,066 | 237,200 |
| 2003/02/19 | 1,084 | 1,084 | 1,069 | 1,074 | 212,400 |
| 2003/02/18 | 1,070 | 1,079 | 1,067 | 1,075 | 308,600 |
| 2003/02/17 | 1,065 | 1,073 | 1,065 | 1,067 | 465,500 |
| 2003/02/14 | 1,070 | 1,083 | 1,065 | 1,065 | 442,800 |
| 2003/02/13 | 1,080 | 1,081 | 1,063 | 1,070 | 469,400 |
| 2003/02/12 | 1,085 | 1,090 | 1,075 | 1,080 | 313,700 |
| 2003/02/10 | 1,085 | 1,087 | 1,069 | 1,080 | 255,800 |
| 2003/02/07 | 1,066 | 1,075 | 1,060 | 1,068 | 459,700 |
| 2003/02/06 | 1,069 | 1,072 | 1,062 | 1,069 | 334,700 |
| 2003/02/05 | 1,055 | 1,072 | 1,052 | 1,052 | 400,800 |
| 2003/02/04 | 1,060 | 1,066 | 1,050 | 1,055 | 432,900 |
| 2003/02/03 | 1,046 | 1,069 | 1,043 | 1,054 | 392,100 |
| 2003/01/31 | 1,065 | 1,065 | 1,041 | 1,052 | 362,700 |
| 2003/01/30 | 1,070 | 1,080 | 1,062 | 1,065 | 317,900 |
| 2003/01/29 | 1,076 | 1,076 | 1,032 | 1,062 | 452,700 |
| 2003/01/28 | 1,075 | 1,080 | 1,073 | 1,075 | 380,100 |
| 2003/01/27 | 1,051 | 1,094 | 1,051 | 1,072 | 538,800 |
| 2003/01/24 | 1,098 | 1,102 | 1,071 | 1,071 | 580,800 |
| 2003/01/23 | 1,090 | 1,100 | 1,089 | 1,091 | 328,100 |
| 2003/01/22 | 1,110 | 1,110 | 1,070 | 1,081 | 401,000 |
| 2003/01/21 | 1,101 | 1,115 | 1,101 | 1,110 | 437,900 |
| 2003/01/20 | 1,130 | 1,134 | 1,102 | 1,114 | 326,500 |
| 2003/01/17 | 1,145 | 1,153 | 1,144 | 1,147 | 154,300 |
| 2003/01/16 | 1,145 | 1,165 | 1,143 | 1,165 | 130,100 |
| 2003/01/15 | 1,159 | 1,160 | 1,151 | 1,157 | 142,800 |
| 2003/01/14 | 1,148 | 1,165 | 1,148 | 1,159 | 137,700 |
| 2003/01/10 | 1,131 | 1,144 | 1,126 | 1,140 | 219,300 |
| 2003/01/09 | 1,130 | 1,137 | 1,128 | 1,131 | 281,700 |
| 2003/01/08 | 1,180 | 1,180 | 1,146 | 1,148 | 120,400 |
| 2003/01/07 | 1,203 | 1,210 | 1,167 | 1,174 | 220,600 |
| 2003/01/06 | 1,195 | 1,214 | 1,187 | 1,202 | 119,800 |