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
2005/12/30 2,220 2,245 2,215 2,245 217,300
2005/12/29 2,255 2,255 2,215 2,215 338,400
2005/12/28 2,220 2,260 2,210 2,255 223,000
2005/12/27 2,250 2,250 2,210 2,210 153,600
2005/12/26 2,235 2,255 2,230 2,245 259,100
2005/12/22 2,250 2,265 2,200 2,230 464,800
2005/12/21 2,260 2,285 2,260 2,270 485,000
2005/12/20 2,250 2,310 2,250 2,285 395,100
2005/12/19 2,305 2,310 2,245 2,270 514,900
2005/12/16 2,275 2,310 2,270 2,280 517,500
2005/12/15 2,330 2,360 2,320 2,335 327,900
2005/12/14 2,350 2,355 2,295 2,310 460,600
2005/12/13 2,360 2,360 2,340 2,350 271,000
2005/12/12 2,350 2,390 2,325 2,360 404,000
2005/12/09 2,285 2,315 2,255 2,285 626,300
2005/12/08 2,265 2,310 2,220 2,255 614,200
2005/12/07 2,305 2,305 2,235 2,260 514,000
2005/12/06 2,310 2,320 2,275 2,290 712,300
2005/12/05 2,285 2,340 2,275 2,305 867,500
2005/12/02 2,210 2,255 2,185 2,220 752,200
2005/12/01 2,120 2,345 2,115 2,190 1,526,500
2005/11/30 2,050 2,055 2,025 2,055 367,900
2005/11/29 2,020 2,055 2,020 2,040 645,800
2005/11/28 2,030 2,030 1,996 2,010 550,200
2005/11/25 2,030 2,045 2,010 2,025 306,200
2005/11/24 2,070 2,080 2,070 2,070 271,700
2005/11/22 2,070 2,070 2,045 2,065 191,600
2005/11/21 2,080 2,080 2,040 2,040 335,300
2005/11/18 2,045 2,070 2,030 2,065 641,200
2005/11/17 1,971 2,005 1,958 1,996 596,600
2005/11/16 1,969 1,970 1,941 1,958 538,000
2005/11/15 1,949 1,980 1,936 1,973 591,400
2005/11/14 1,962 1,965 1,936 1,947 385,300
2005/11/11 1,988 1,989 1,938 1,950 731,100
2005/11/10 1,930 1,988 1,920 1,988 985,900
2005/11/09 1,919 1,931 1,900 1,919 441,200
2005/11/08 1,922 1,922 1,900 1,908 539,200
2005/11/07 1,937 1,937 1,892 1,909 673,400
2005/11/04 1,960 1,961 1,905 1,918 1,242,800
2005/11/02 1,840 1,945 1,840 1,942 2,324,200
2005/11/01 1,822 1,862 1,802 1,834 1,383,900
2005/10/31 1,967 2,020 1,933 1,942 764,200
2005/10/28 1,965 1,965 1,920 1,933 404,800
2005/10/27 1,920 1,960 1,919 1,958 535,300
2005/10/26 1,897 1,905 1,892 1,900 627,200
2005/10/25 1,887 1,896 1,865 1,895 737,400
2005/10/24 1,909 1,910 1,892 1,892 194,900
2005/10/21 1,910 1,911 1,889 1,908 382,600
2005/10/20 1,920 1,930 1,904 1,910 519,100
2005/10/19 1,910 1,918 1,901 1,907 963,800
2005/10/18 1,930 1,938 1,905 1,908 604,900
2005/10/17 1,973 1,984 1,943 1,947 468,900
2005/10/14 2,005 2,005 1,961 1,972 406,900
2005/10/13 2,010 2,015 2,000 2,010 206,900
2005/10/12 2,035 2,045 2,005 2,015 396,300
2005/10/11 2,010 2,040 2,005 2,030 300,000
2005/10/07 2,025 2,035 2,005 2,005 224,000
2005/10/06 2,020 2,040 2,000 2,000 205,500
2005/10/05 2,075 2,075 2,035 2,050 213,900
2005/10/04 2,085 2,095 2,055 2,075 328,600
2005/10/03 2,075 2,080 2,030 2,070 489,300
2005/09/30 2,100 2,100 2,055 2,060 438,900
2005/09/29 2,070 2,105 2,035 2,070 631,800
2005/09/28 2,100 2,105 2,060 2,090 366,600
2005/09/27 2,115 2,135 2,095 2,110 497,400
2005/09/26 2,100 2,115 2,070 2,115 769,000
2005/09/22 2,065 2,080 2,030 2,070 469,500
2005/09/21 2,050 2,095 2,020 2,060 828,300
2005/09/20 1,999 2,015 1,987 2,015 258,500
2005/09/16 2,000 2,000 1,962 1,980 423,600
2005/09/15 1,968 1,989 1,961 1,975 375,500
2005/09/14 2,010 2,010 1,950 1,961 698,300
2005/09/13 2,015 2,025 2,000 2,005 269,500
2005/09/12 2,000 2,005 1,985 1,992 496,600
2005/09/09 1,965 1,977 1,952 1,975 755,500
2005/09/08 2,010 2,015 1,947 1,955 1,178,500
2005/09/07 2,040 2,040 2,010 2,020 462,600
2005/09/06 2,045 2,045 2,025 2,035 608,900
2005/09/05 2,000 2,060 1,996 2,045 560,100
2005/09/02 1,977 1,998 1,972 1,982 464,900
2005/09/01 1,955 1,978 1,955 1,962 384,600
2005/08/31 1,931 1,972 1,931 1,972 349,000
2005/08/30 1,928 1,957 1,925 1,954 500,300
2005/08/29 1,915 1,921 1,909 1,912 328,900
2005/08/26 1,904 1,917 1,894 1,905 245,700
2005/08/25 1,916 1,923 1,902 1,923 795,200
2005/08/24 1,860 1,897 1,845 1,892 674,800
2005/08/23 1,835 1,867 1,835 1,861 353,200
2005/08/22 1,815 1,834 1,813 1,834 265,300
2005/08/19 1,825 1,825 1,801 1,808 357,700
2005/08/18 1,836 1,847 1,811 1,812 467,900
2005/08/17 1,774 1,810 1,773 1,806 739,100
2005/08/16 1,770 1,774 1,765 1,773 361,600
2005/08/15 1,762 1,775 1,755 1,765 286,600
2005/08/12 1,776 1,780 1,749 1,758 653,700
2005/08/11 1,753 1,761 1,737 1,746 815,000
2005/08/10 1,772 1,774 1,757 1,758 427,800
2005/08/09 1,751 1,775 1,751 1,765 386,000
2005/08/08 1,750 1,770 1,734 1,770 470,400
2005/08/05 1,776 1,779 1,748 1,772 299,300
2005/08/04 1,767 1,783 1,762 1,775 376,300
2005/08/03 1,782 1,783 1,762 1,766 277,700
2005/08/02 1,768 1,792 1,768 1,782 326,400
2005/08/01 1,780 1,794 1,780 1,785 234,900
2005/07/29 1,791 1,797 1,778 1,780 211,600
2005/07/28 1,790 1,796 1,782 1,791 115,700
2005/07/27 1,777 1,794 1,773 1,782 176,400
2005/07/26 1,780 1,784 1,768 1,771 208,800
2005/07/25 1,758 1,776 1,753 1,776 283,200
2005/07/22 1,732 1,759 1,731 1,758 297,000
2005/07/21 1,800 1,800 1,750 1,751 421,700
2005/07/20 1,757 1,763 1,748 1,756 194,400
2005/07/19 1,768 1,768 1,747 1,751 234,900
2005/07/15 1,747 1,765 1,747 1,757 347,300
2005/07/14 1,738 1,749 1,737 1,746 254,100
2005/07/13 1,727 1,730 1,712 1,729 195,600
2005/07/12 1,732 1,736 1,720 1,726 266,200
2005/07/11 1,735 1,738 1,720 1,720 186,300
2005/07/08 1,729 1,737 1,713 1,720 211,800
2005/07/07 1,740 1,744 1,720 1,729 276,500
2005/07/06 1,741 1,743 1,726 1,734 221,300
2005/07/05 1,730 1,742 1,727 1,733 308,600
2005/07/04 1,714 1,727 1,708 1,726 148,900
2005/07/01 1,718 1,719 1,700 1,710 176,400
2005/06/30 1,684 1,719 1,684 1,713 434,400
2005/06/29 1,725 1,726 1,712 1,714 365,300
2005/06/28 1,710 1,719 1,706 1,714 395,900
2005/06/27 1,691 1,699 1,671 1,692 401,800
2005/06/24 1,700 1,707 1,686 1,704 412,900
2005/06/23 1,685 1,701 1,685 1,694 377,400
2005/06/22 1,695 1,700 1,674 1,693 436,600
2005/06/21 1,720 1,733 1,697 1,706 800,100
2005/06/20 1,654 1,690 1,642 1,690 544,700
2005/06/17 1,635 1,650 1,635 1,642 234,700
2005/06/16 1,636 1,649 1,631 1,640 259,400
2005/06/15 1,640 1,640 1,621 1,635 240,800
2005/06/14 1,604 1,627 1,601 1,623 195,800
2005/06/13 1,614 1,623 1,600 1,602 225,600
2005/06/10 1,620 1,627 1,609 1,614 411,800
2005/06/09 1,620 1,625 1,600 1,609 342,300
2005/06/08 1,608 1,614 1,601 1,607 176,100
2005/06/07 1,610 1,612 1,599 1,607 133,600
2005/06/06 1,619 1,621 1,605 1,610 106,200
2005/06/03 1,628 1,628 1,610 1,614 256,900
2005/06/02 1,628 1,631 1,612 1,617 278,300
2005/06/01 1,617 1,626 1,609 1,621 261,200
2005/05/31 1,607 1,617 1,595 1,617 370,000
2005/05/30 1,607 1,618 1,597 1,609 356,200
2005/05/27 1,550 1,592 1,548 1,584 684,500
2005/05/26 1,565 1,580 1,554 1,573 687,300
2005/05/25 1,607 1,620 1,573 1,579 473,800
2005/05/24 1,613 1,623 1,595 1,607 383,800
2005/05/23 1,613 1,635 1,612 1,629 359,900
2005/05/20 1,644 1,644 1,604 1,612 215,100
2005/05/19 1,634 1,647 1,625 1,638 355,800
2005/05/18 1,585 1,630 1,585 1,604 313,500
2005/05/17 1,653 1,675 1,619 1,642 334,600
2005/05/16 1,667 1,671 1,644 1,649 254,600
2005/05/13 1,674 1,679 1,660 1,667 229,500
2005/05/12 1,659 1,670 1,640 1,660 168,300
2005/05/11 1,641 1,664 1,641 1,658 207,200
2005/05/10 1,654 1,659 1,640 1,642 169,300
2005/05/09 1,630 1,664 1,620 1,654 517,700
2005/05/06 1,633 1,633 1,611 1,618 549,000
2005/05/02 1,606 1,630 1,606 1,626 342,600
2005/04/28 1,604 1,638 1,604 1,632 233,600
2005/04/27 1,618 1,629 1,600 1,607 307,400
2005/04/26 1,648 1,649 1,625 1,627 199,400
2005/04/25 1,650 1,650 1,619 1,619 209,800
2005/04/22 1,636 1,636 1,621 1,633 193,900
2005/04/21 1,591 1,614 1,583 1,612 375,800
2005/04/20 1,645 1,645 1,616 1,638 308,300
2005/04/19 1,598 1,629 1,584 1,615 372,100
2005/04/18 1,608 1,617 1,582 1,597 571,700
2005/04/15 1,650 1,650 1,625 1,638 303,700
2005/04/14 1,661 1,690 1,631 1,650 327,900
2005/04/13 1,666 1,670 1,644 1,664 253,400
2005/04/12 1,689 1,689 1,657 1,658 201,100
2005/04/11 1,700 1,700 1,678 1,689 314,600
2005/04/08 1,695 1,703 1,685 1,700 172,900
2005/04/07 1,697 1,705 1,689 1,700 436,200
2005/04/06 1,700 1,704 1,695 1,695 503,800
2005/04/05 1,697 1,707 1,686 1,693 388,700
2005/04/04 1,681 1,687 1,675 1,686 346,900
2005/04/01 1,671 1,680 1,661 1,680 339,900
2005/03/31 1,685 1,695 1,660 1,686 486,300
2005/03/30 1,664 1,676 1,640 1,661 565,000
2005/03/29 1,675 1,685 1,654 1,663 504,000
2005/03/28 1,676 1,682 1,667 1,674 473,900
2005/03/25 1,686 1,686 1,669 1,684 423,500
2005/03/24 1,659 1,682 1,654 1,656 709,500
2005/03/23 1,650 1,654 1,643 1,646 370,000
2005/03/22 1,630 1,680 1,630 1,654 922,500
2005/03/18 1,642 1,663 1,640 1,658 498,000
2005/03/17 1,660 1,674 1,647 1,653 423,300
2005/03/16 1,674 1,695 1,659 1,676 546,700
2005/03/15 1,695 1,698 1,666 1,687 478,200
2005/03/14 1,700 1,707 1,684 1,694 298,100
2005/03/11 1,710 1,723 1,709 1,709 442,700
2005/03/10 1,708 1,715 1,697 1,709 200,600
2005/03/09 1,692 1,718 1,692 1,704 153,100
2005/03/08 1,720 1,720 1,688 1,703 414,300
2005/03/07 1,703 1,720 1,696 1,720 245,600
2005/03/04 1,712 1,721 1,698 1,709 282,900
2005/03/03 1,700 1,715 1,690 1,698 565,200
2005/03/02 1,724 1,755 1,700 1,726 1,098,000
2005/03/01 1,650 1,672 1,645 1,668 489,700
2005/02/28 1,630 1,644 1,601 1,641 598,300
2005/02/25 1,585 1,623 1,584 1,620 725,700
2005/02/24 1,569 1,584 1,569 1,584 218,200
2005/02/23 1,571 1,580 1,560 1,569 291,400
2005/02/22 1,574 1,594 1,570 1,583 518,400
2005/02/21 1,569 1,570 1,554 1,554 208,600
2005/02/18 1,551 1,561 1,550 1,553 68,600
2005/02/17 1,554 1,562 1,545 1,550 203,500
2005/02/16 1,550 1,572 1,545 1,572 282,800
2005/02/15 1,556 1,579 1,548 1,562 737,500
2005/02/14 1,589 1,596 1,581 1,586 542,600
2005/02/10 1,562 1,575 1,553 1,575 257,400
2005/02/09 1,568 1,570 1,553 1,557 449,200
2005/02/08 1,572 1,576 1,563 1,568 576,600
2005/02/07 1,583 1,587 1,571 1,582 490,200
2005/02/04 1,550 1,561 1,545 1,558 565,900
2005/02/03 1,545 1,570 1,545 1,551 561,400
2005/02/02 1,570 1,580 1,550 1,574 362,600
2005/02/01 1,560 1,560 1,546 1,550 583,500
2005/01/31 1,552 1,595 1,547 1,567 1,288,200
2005/01/28 1,571 1,598 1,571 1,592 663,200
2005/01/27 1,550 1,578 1,549 1,571 724,200
2005/01/26 1,550 1,558 1,540 1,541 405,600
2005/01/25 1,528 1,531 1,517 1,525 314,000
2005/01/24 1,510 1,528 1,503 1,527 301,700
2005/01/21 1,519 1,520 1,500 1,510 503,800
2005/01/20 1,521 1,522 1,505 1,519 316,000
2005/01/19 1,530 1,544 1,527 1,531 657,700
2005/01/18 1,507 1,527 1,501 1,527 620,100
2005/01/17 1,491 1,508 1,491 1,496 359,000
2005/01/14 1,478 1,499 1,468 1,499 442,400
2005/01/13 1,484 1,486 1,467 1,470 255,800
2005/01/12 1,488 1,495 1,473 1,480 245,100
2005/01/11 1,470 1,485 1,470 1,480 423,100
2005/01/07 1,486 1,486 1,473 1,486 395,000
2005/01/06 1,471 1,490 1,458 1,478 626,400
2005/01/05 1,473 1,483 1,465 1,474 234,300
2005/01/04 1,470 1,479 1,467 1,474 80,400

このページの先頭へ