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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,471 | 1,480 | 1,469 | 1,474 | 131,800 |
| 2004/12/29 | 1,456 | 1,470 | 1,440 | 1,466 | 269,800 |
| 2004/12/28 | 1,462 | 1,465 | 1,451 | 1,457 | 209,600 |
| 2004/12/27 | 1,452 | 1,464 | 1,452 | 1,455 | 248,400 |
| 2004/12/24 | 1,470 | 1,475 | 1,460 | 1,463 | 240,000 |
| 2004/12/22 | 1,465 | 1,472 | 1,447 | 1,455 | 280,200 |
| 2004/12/21 | 1,452 | 1,465 | 1,448 | 1,448 | 181,200 |
| 2004/12/20 | 1,470 | 1,470 | 1,438 | 1,444 | 480,900 |
| 2004/12/17 | 1,430 | 1,455 | 1,428 | 1,453 | 341,900 |
| 2004/12/16 | 1,430 | 1,430 | 1,416 | 1,420 | 167,100 |
| 2004/12/15 | 1,419 | 1,435 | 1,415 | 1,432 | 139,300 |
| 2004/12/14 | 1,415 | 1,416 | 1,401 | 1,416 | 222,800 |
| 2004/12/13 | 1,419 | 1,419 | 1,400 | 1,402 | 208,600 |
| 2004/12/10 | 1,420 | 1,426 | 1,407 | 1,407 | 294,300 |
| 2004/12/09 | 1,431 | 1,431 | 1,400 | 1,400 | 156,000 |
| 2004/12/08 | 1,430 | 1,431 | 1,410 | 1,421 | 174,200 |
| 2004/12/07 | 1,436 | 1,448 | 1,423 | 1,432 | 282,600 |
| 2004/12/06 | 1,478 | 1,480 | 1,431 | 1,436 | 348,800 |
| 2004/12/03 | 1,439 | 1,475 | 1,430 | 1,471 | 685,200 |
| 2004/12/02 | 1,428 | 1,431 | 1,417 | 1,429 | 380,100 |
| 2004/12/01 | 1,413 | 1,418 | 1,400 | 1,415 | 378,100 |
| 2004/11/30 | 1,416 | 1,442 | 1,405 | 1,431 | 613,900 |
| 2004/11/29 | 1,431 | 1,447 | 1,415 | 1,442 | 283,200 |
| 2004/11/26 | 1,441 | 1,457 | 1,441 | 1,450 | 347,900 |
| 2004/11/25 | 1,416 | 1,441 | 1,410 | 1,436 | 411,400 |
| 2004/11/24 | 1,418 | 1,427 | 1,395 | 1,415 | 401,700 |
| 2004/11/22 | 1,440 | 1,448 | 1,419 | 1,420 | 492,000 |
| 2004/11/19 | 1,445 | 1,453 | 1,438 | 1,440 | 310,300 |
| 2004/11/18 | 1,438 | 1,445 | 1,424 | 1,430 | 600,700 |
| 2004/11/17 | 1,464 | 1,464 | 1,382 | 1,414 | 1,575,300 |
| 2004/11/16 | 1,485 | 1,509 | 1,473 | 1,484 | 437,200 |
| 2004/11/15 | 1,470 | 1,503 | 1,469 | 1,493 | 400,500 |
| 2004/11/12 | 1,463 | 1,483 | 1,456 | 1,473 | 493,200 |
| 2004/11/11 | 1,504 | 1,512 | 1,481 | 1,483 | 289,900 |
| 2004/11/10 | 1,518 | 1,518 | 1,485 | 1,493 | 220,800 |
| 2004/11/09 | 1,510 | 1,527 | 1,490 | 1,503 | 358,600 |
| 2004/11/08 | 1,542 | 1,552 | 1,513 | 1,523 | 408,000 |
| 2004/11/05 | 1,550 | 1,570 | 1,541 | 1,552 | 350,500 |
| 2004/11/04 | 1,569 | 1,569 | 1,542 | 1,557 | 451,800 |
| 2004/11/02 | 1,555 | 1,569 | 1,549 | 1,556 | 238,300 |
| 2004/11/01 | 1,550 | 1,558 | 1,532 | 1,554 | 112,900 |
| 2004/10/29 | 1,539 | 1,564 | 1,539 | 1,564 | 359,700 |
| 2004/10/28 | 1,538 | 1,572 | 1,537 | 1,569 | 468,800 |
| 2004/10/27 | 1,530 | 1,533 | 1,503 | 1,509 | 337,300 |
| 2004/10/26 | 1,532 | 1,538 | 1,527 | 1,535 | 515,300 |
| 2004/10/25 | 1,509 | 1,536 | 1,492 | 1,531 | 232,200 |
| 2004/10/22 | 1,506 | 1,520 | 1,494 | 1,508 | 324,800 |
| 2004/10/21 | 1,508 | 1,518 | 1,504 | 1,513 | 233,100 |
| 2004/10/20 | 1,520 | 1,524 | 1,505 | 1,516 | 270,500 |
| 2004/10/19 | 1,530 | 1,539 | 1,525 | 1,530 | 296,800 |
| 2004/10/18 | 1,508 | 1,536 | 1,500 | 1,536 | 193,200 |
| 2004/10/15 | 1,496 | 1,514 | 1,495 | 1,510 | 297,800 |
| 2004/10/14 | 1,520 | 1,526 | 1,500 | 1,519 | 348,100 |
| 2004/10/13 | 1,521 | 1,540 | 1,521 | 1,531 | 199,500 |
| 2004/10/12 | 1,530 | 1,534 | 1,521 | 1,530 | 199,000 |
| 2004/10/08 | 1,526 | 1,534 | 1,525 | 1,534 | 162,600 |
| 2004/10/07 | 1,533 | 1,535 | 1,522 | 1,527 | 314,400 |
| 2004/10/06 | 1,527 | 1,534 | 1,514 | 1,530 | 206,500 |
| 2004/10/05 | 1,530 | 1,532 | 1,515 | 1,527 | 206,600 |
| 2004/10/04 | 1,500 | 1,544 | 1,500 | 1,530 | 284,500 |
| 2004/10/01 | 1,490 | 1,500 | 1,485 | 1,500 | 240,900 |
| 2004/09/30 | 1,490 | 1,497 | 1,484 | 1,495 | 186,700 |
| 2004/09/29 | 1,493 | 1,508 | 1,483 | 1,499 | 270,400 |
| 2004/09/28 | 1,482 | 1,483 | 1,455 | 1,472 | 297,700 |
| 2004/09/27 | 1,489 | 1,496 | 1,475 | 1,482 | 216,300 |
| 2004/09/24 | 1,492 | 1,492 | 1,473 | 1,483 | 288,600 |
| 2004/09/22 | 1,495 | 1,497 | 1,472 | 1,491 | 264,000 |
| 2004/09/21 | 1,499 | 1,505 | 1,491 | 1,496 | 410,800 |
| 2004/09/17 | 1,494 | 1,494 | 1,477 | 1,480 | 183,600 |
| 2004/09/16 | 1,487 | 1,502 | 1,483 | 1,492 | 234,700 |
| 2004/09/15 | 1,503 | 1,508 | 1,486 | 1,487 | 407,100 |
| 2004/09/14 | 1,504 | 1,522 | 1,502 | 1,511 | 358,300 |
| 2004/09/13 | 1,505 | 1,509 | 1,493 | 1,504 | 296,900 |
| 2004/09/10 | 1,510 | 1,514 | 1,498 | 1,505 | 571,200 |
| 2004/09/09 | 1,508 | 1,513 | 1,491 | 1,494 | 372,700 |
| 2004/09/08 | 1,508 | 1,518 | 1,507 | 1,518 | 232,800 |
| 2004/09/07 | 1,509 | 1,511 | 1,499 | 1,506 | 214,800 |
| 2004/09/06 | 1,500 | 1,515 | 1,498 | 1,503 | 129,300 |
| 2004/09/03 | 1,504 | 1,508 | 1,488 | 1,491 | 332,600 |
| 2004/09/02 | 1,501 | 1,514 | 1,500 | 1,512 | 311,400 |
| 2004/09/01 | 1,480 | 1,494 | 1,479 | 1,492 | 230,100 |
| 2004/08/31 | 1,489 | 1,489 | 1,476 | 1,479 | 268,300 |
| 2004/08/30 | 1,493 | 1,497 | 1,484 | 1,490 | 379,400 |
| 2004/08/27 | 1,490 | 1,500 | 1,487 | 1,496 | 136,600 |
| 2004/08/26 | 1,500 | 1,503 | 1,480 | 1,482 | 302,900 |
| 2004/08/25 | 1,479 | 1,499 | 1,474 | 1,482 | 497,600 |
| 2004/08/24 | 1,466 | 1,475 | 1,457 | 1,468 | 471,300 |
| 2004/08/23 | 1,469 | 1,482 | 1,462 | 1,474 | 451,300 |
| 2004/08/20 | 1,457 | 1,464 | 1,448 | 1,449 | 469,200 |
| 2004/08/19 | 1,436 | 1,459 | 1,428 | 1,457 | 420,900 |
| 2004/08/18 | 1,434 | 1,459 | 1,418 | 1,441 | 162,000 |
| 2004/08/17 | 1,436 | 1,443 | 1,423 | 1,425 | 238,200 |
| 2004/08/16 | 1,435 | 1,448 | 1,422 | 1,434 | 383,300 |
| 2004/08/13 | 1,457 | 1,457 | 1,435 | 1,448 | 326,800 |
| 2004/08/12 | 1,465 | 1,477 | 1,456 | 1,458 | 369,200 |
| 2004/08/11 | 1,480 | 1,481 | 1,457 | 1,465 | 251,300 |
| 2004/08/10 | 1,465 | 1,475 | 1,459 | 1,464 | 195,600 |
| 2004/08/09 | 1,460 | 1,477 | 1,442 | 1,459 | 442,800 |
| 2004/08/06 | 1,485 | 1,509 | 1,468 | 1,509 | 230,900 |
| 2004/08/05 | 1,480 | 1,511 | 1,480 | 1,493 | 303,600 |
| 2004/08/04 | 1,484 | 1,514 | 1,458 | 1,480 | 569,500 |
| 2004/08/03 | 1,548 | 1,558 | 1,502 | 1,531 | 487,700 |
| 2004/08/02 | 1,555 | 1,561 | 1,534 | 1,561 | 191,900 |
| 2004/07/30 | 1,521 | 1,578 | 1,521 | 1,578 | 402,600 |
| 2004/07/29 | 1,560 | 1,560 | 1,522 | 1,551 | 240,900 |
| 2004/07/28 | 1,570 | 1,575 | 1,550 | 1,560 | 233,000 |
| 2004/07/27 | 1,517 | 1,555 | 1,517 | 1,540 | 375,100 |
| 2004/07/26 | 1,550 | 1,550 | 1,520 | 1,523 | 270,000 |
| 2004/07/23 | 1,559 | 1,559 | 1,536 | 1,550 | 658,700 |
| 2004/07/22 | 1,586 | 1,595 | 1,557 | 1,559 | 322,000 |
| 2004/07/21 | 1,599 | 1,623 | 1,597 | 1,611 | 343,000 |
| 2004/07/20 | 1,596 | 1,620 | 1,583 | 1,590 | 1,033,400 |
| 2004/07/16 | 1,570 | 1,587 | 1,546 | 1,587 | 651,300 |
| 2004/07/15 | 1,530 | 1,584 | 1,525 | 1,573 | 1,533,600 |
| 2004/07/14 | 1,533 | 1,534 | 1,511 | 1,520 | 816,100 |
| 2004/07/13 | 1,515 | 1,515 | 1,481 | 1,483 | 255,900 |
| 2004/07/12 | 1,495 | 1,519 | 1,492 | 1,507 | 407,000 |
| 2004/07/09 | 1,472 | 1,480 | 1,462 | 1,475 | 404,500 |
| 2004/07/08 | 1,476 | 1,477 | 1,461 | 1,472 | 433,000 |
| 2004/07/07 | 1,462 | 1,462 | 1,441 | 1,456 | 270,300 |
| 2004/07/06 | 1,470 | 1,483 | 1,461 | 1,473 | 490,100 |
| 2004/07/05 | 1,475 | 1,475 | 1,415 | 1,441 | 338,900 |
| 2004/07/02 | 1,490 | 1,491 | 1,478 | 1,481 | 392,500 |
| 2004/07/01 | 1,500 | 1,511 | 1,490 | 1,494 | 468,900 |
| 2004/06/30 | 1,509 | 1,510 | 1,486 | 1,495 | 304,500 |
| 2004/06/29 | 1,510 | 1,510 | 1,484 | 1,509 | 491,300 |
| 2004/06/28 | 1,530 | 1,536 | 1,510 | 1,519 | 258,600 |
| 2004/06/25 | 1,517 | 1,525 | 1,507 | 1,522 | 203,600 |
| 2004/06/24 | 1,518 | 1,525 | 1,505 | 1,511 | 107,600 |
| 2004/06/23 | 1,505 | 1,530 | 1,498 | 1,508 | 324,600 |
| 2004/06/22 | 1,519 | 1,520 | 1,503 | 1,510 | 114,200 |
| 2004/06/21 | 1,525 | 1,534 | 1,494 | 1,504 | 262,000 |
| 2004/06/18 | 1,529 | 1,530 | 1,488 | 1,517 | 417,400 |
| 2004/06/17 | 1,498 | 1,528 | 1,490 | 1,525 | 453,200 |
| 2004/06/16 | 1,485 | 1,494 | 1,475 | 1,484 | 425,500 |
| 2004/06/15 | 1,508 | 1,508 | 1,481 | 1,485 | 532,500 |
| 2004/06/14 | 1,527 | 1,540 | 1,516 | 1,516 | 613,000 |
| 2004/06/11 | 1,540 | 1,545 | 1,503 | 1,510 | 1,013,000 |
| 2004/06/10 | 1,490 | 1,536 | 1,490 | 1,534 | 751,000 |
| 2004/06/09 | 1,508 | 1,515 | 1,490 | 1,492 | 523,700 |
| 2004/06/08 | 1,500 | 1,520 | 1,492 | 1,499 | 888,900 |
| 2004/06/07 | 1,418 | 1,522 | 1,418 | 1,481 | 660,100 |
| 2004/06/04 | 1,426 | 1,440 | 1,416 | 1,424 | 172,100 |
| 2004/06/03 | 1,460 | 1,471 | 1,414 | 1,426 | 417,000 |
| 2004/06/02 | 1,460 | 1,460 | 1,441 | 1,442 | 188,700 |
| 2004/06/01 | 1,460 | 1,474 | 1,455 | 1,462 | 444,500 |
| 2004/05/31 | 1,426 | 1,460 | 1,426 | 1,460 | 639,400 |
| 2004/05/28 | 1,422 | 1,432 | 1,406 | 1,406 | 283,200 |
| 2004/05/27 | 1,422 | 1,424 | 1,405 | 1,405 | 229,700 |
| 2004/05/26 | 1,419 | 1,425 | 1,403 | 1,410 | 288,000 |
| 2004/05/25 | 1,425 | 1,430 | 1,405 | 1,429 | 440,500 |
| 2004/05/24 | 1,398 | 1,438 | 1,391 | 1,425 | 588,500 |
| 2004/05/21 | 1,374 | 1,399 | 1,374 | 1,399 | 415,100 |
| 2004/05/20 | 1,380 | 1,391 | 1,359 | 1,386 | 502,400 |
| 2004/05/19 | 1,364 | 1,379 | 1,335 | 1,379 | 371,700 |
| 2004/05/18 | 1,310 | 1,358 | 1,310 | 1,330 | 574,900 |
| 2004/05/17 | 1,374 | 1,374 | 1,320 | 1,330 | 307,500 |
| 2004/05/14 | 1,385 | 1,386 | 1,353 | 1,378 | 460,100 |
| 2004/05/13 | 1,380 | 1,380 | 1,340 | 1,345 | 475,700 |
| 2004/05/12 | 1,398 | 1,403 | 1,351 | 1,401 | 1,163,300 |
| 2004/05/11 | 1,230 | 1,301 | 1,215 | 1,297 | 590,500 |
| 2004/05/10 | 1,300 | 1,301 | 1,237 | 1,240 | 401,700 |
| 2004/05/07 | 1,322 | 1,323 | 1,305 | 1,309 | 393,600 |
| 2004/05/06 | 1,346 | 1,350 | 1,322 | 1,323 | 429,300 |
| 2004/04/30 | 1,396 | 1,396 | 1,353 | 1,359 | 375,800 |
| 2004/04/28 | 1,400 | 1,402 | 1,376 | 1,380 | 268,200 |
| 2004/04/27 | 1,400 | 1,415 | 1,389 | 1,399 | 527,100 |
| 2004/04/26 | 1,393 | 1,405 | 1,385 | 1,389 | 263,800 |
| 2004/04/23 | 1,395 | 1,395 | 1,375 | 1,375 | 288,100 |
| 2004/04/22 | 1,390 | 1,400 | 1,373 | 1,378 | 192,900 |
| 2004/04/21 | 1,398 | 1,398 | 1,375 | 1,380 | 210,300 |
| 2004/04/20 | 1,390 | 1,399 | 1,380 | 1,386 | 184,700 |
| 2004/04/19 | 1,410 | 1,419 | 1,361 | 1,386 | 219,900 |
| 2004/04/16 | 1,397 | 1,420 | 1,393 | 1,410 | 277,500 |
| 2004/04/15 | 1,420 | 1,430 | 1,373 | 1,377 | 435,700 |
| 2004/04/14 | 1,425 | 1,448 | 1,412 | 1,431 | 248,500 |
| 2004/04/13 | 1,457 | 1,467 | 1,440 | 1,449 | 229,800 |
| 2004/04/12 | 1,440 | 1,460 | 1,440 | 1,451 | 175,800 |
| 2004/04/09 | 1,460 | 1,460 | 1,435 | 1,449 | 346,400 |
| 2004/04/08 | 1,451 | 1,474 | 1,442 | 1,460 | 427,100 |
| 2004/04/07 | 1,450 | 1,471 | 1,442 | 1,465 | 399,400 |
| 2004/04/06 | 1,446 | 1,455 | 1,440 | 1,453 | 406,800 |
| 2004/04/05 | 1,430 | 1,456 | 1,425 | 1,453 | 410,900 |
| 2004/04/02 | 1,440 | 1,440 | 1,421 | 1,439 | 595,300 |
| 2004/04/01 | 1,379 | 1,444 | 1,379 | 1,437 | 1,074,900 |
| 2004/03/31 | 1,383 | 1,384 | 1,362 | 1,375 | 268,800 |
| 2004/03/30 | 1,384 | 1,395 | 1,376 | 1,385 | 185,100 |
| 2004/03/29 | 1,405 | 1,412 | 1,367 | 1,384 | 348,400 |
| 2004/03/26 | 1,375 | 1,403 | 1,350 | 1,403 | 651,600 |
| 2004/03/25 | 1,348 | 1,369 | 1,330 | 1,369 | 526,900 |
| 2004/03/24 | 1,330 | 1,338 | 1,317 | 1,330 | 182,500 |
| 2004/03/23 | 1,325 | 1,339 | 1,311 | 1,333 | 196,700 |
| 2004/03/22 | 1,325 | 1,343 | 1,324 | 1,338 | 165,700 |
| 2004/03/19 | 1,320 | 1,340 | 1,319 | 1,331 | 267,300 |
| 2004/03/18 | 1,359 | 1,359 | 1,322 | 1,339 | 339,800 |
| 2004/03/17 | 1,333 | 1,350 | 1,330 | 1,350 | 382,800 |
| 2004/03/16 | 1,341 | 1,344 | 1,333 | 1,335 | 239,100 |
| 2004/03/15 | 1,350 | 1,354 | 1,336 | 1,344 | 404,800 |
| 2004/03/12 | 1,330 | 1,353 | 1,318 | 1,352 | 1,281,100 |
| 2004/03/11 | 1,285 | 1,320 | 1,278 | 1,320 | 535,700 |
| 2004/03/10 | 1,299 | 1,299 | 1,281 | 1,288 | 406,900 |
| 2004/03/09 | 1,316 | 1,316 | 1,298 | 1,306 | 362,800 |
| 2004/03/08 | 1,321 | 1,330 | 1,316 | 1,320 | 269,400 |
| 2004/03/05 | 1,318 | 1,324 | 1,312 | 1,321 | 403,500 |
| 2004/03/04 | 1,319 | 1,320 | 1,307 | 1,315 | 377,600 |
| 2004/03/03 | 1,329 | 1,329 | 1,297 | 1,303 | 442,900 |
| 2004/03/02 | 1,290 | 1,314 | 1,283 | 1,314 | 643,300 |
| 2004/03/01 | 1,275 | 1,297 | 1,274 | 1,287 | 354,200 |
| 2004/02/27 | 1,261 | 1,272 | 1,256 | 1,263 | 359,500 |
| 2004/02/26 | 1,252 | 1,260 | 1,250 | 1,257 | 145,100 |
| 2004/02/25 | 1,259 | 1,264 | 1,248 | 1,249 | 254,700 |
| 2004/02/24 | 1,279 | 1,279 | 1,252 | 1,259 | 313,500 |
| 2004/02/23 | 1,264 | 1,279 | 1,258 | 1,279 | 404,600 |
| 2004/02/20 | 1,268 | 1,268 | 1,253 | 1,258 | 499,900 |
| 2004/02/19 | 1,270 | 1,272 | 1,261 | 1,266 | 505,900 |
| 2004/02/18 | 1,265 | 1,279 | 1,264 | 1,274 | 836,300 |
| 2004/02/17 | 1,255 | 1,274 | 1,248 | 1,269 | 1,258,400 |
| 2004/02/16 | 1,271 | 1,277 | 1,269 | 1,270 | 311,600 |
| 2004/02/13 | 1,258 | 1,270 | 1,255 | 1,268 | 298,400 |
| 2004/02/12 | 1,253 | 1,273 | 1,253 | 1,262 | 310,400 |
| 2004/02/10 | 1,251 | 1,256 | 1,251 | 1,252 | 397,500 |
| 2004/02/09 | 1,255 | 1,260 | 1,253 | 1,255 | 396,300 |
| 2004/02/06 | 1,261 | 1,261 | 1,253 | 1,253 | 702,700 |
| 2004/02/05 | 1,300 | 1,300 | 1,268 | 1,268 | 376,200 |
| 2004/02/04 | 1,337 | 1,337 | 1,307 | 1,308 | 119,000 |
| 2004/02/03 | 1,351 | 1,354 | 1,320 | 1,338 | 137,100 |
| 2004/02/02 | 1,339 | 1,368 | 1,336 | 1,350 | 125,200 |
| 2004/01/30 | 1,330 | 1,337 | 1,310 | 1,336 | 295,800 |
| 2004/01/29 | 1,365 | 1,365 | 1,340 | 1,351 | 244,000 |
| 2004/01/28 | 1,385 | 1,390 | 1,372 | 1,374 | 244,400 |
| 2004/01/27 | 1,388 | 1,407 | 1,380 | 1,385 | 197,000 |
| 2004/01/26 | 1,395 | 1,404 | 1,385 | 1,392 | 163,600 |
| 2004/01/23 | 1,415 | 1,415 | 1,386 | 1,402 | 150,400 |
| 2004/01/22 | 1,399 | 1,422 | 1,394 | 1,415 | 193,400 |
| 2004/01/21 | 1,399 | 1,409 | 1,386 | 1,386 | 198,300 |
| 2004/01/20 | 1,389 | 1,424 | 1,379 | 1,419 | 382,400 |
| 2004/01/19 | 1,385 | 1,386 | 1,372 | 1,378 | 147,900 |
| 2004/01/16 | 1,360 | 1,378 | 1,341 | 1,372 | 124,600 |
| 2004/01/15 | 1,381 | 1,381 | 1,360 | 1,360 | 142,600 |
| 2004/01/14 | 1,376 | 1,386 | 1,364 | 1,380 | 193,600 |
| 2004/01/13 | 1,380 | 1,384 | 1,361 | 1,375 | 371,800 |
| 2004/01/09 | 1,350 | 1,370 | 1,340 | 1,360 | 486,200 |
| 2004/01/08 | 1,360 | 1,364 | 1,335 | 1,339 | 345,300 |
| 2004/01/07 | 1,370 | 1,370 | 1,352 | 1,360 | 232,700 |
| 2004/01/06 | 1,340 | 1,375 | 1,339 | 1,362 | 299,900 |
| 2004/01/05 | 1,329 | 1,334 | 1,315 | 1,329 | 81,200 |