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
2006/12/29 2,575 2,585 2,565 2,570 201,500
2006/12/28 2,605 2,605 2,565 2,575 259,000
2006/12/27 2,595 2,605 2,585 2,585 251,100
2006/12/26 2,605 2,610 2,575 2,610 155,400
2006/12/25 2,620 2,625 2,585 2,600 216,700
2006/12/22 2,605 2,620 2,595 2,615 625,000
2006/12/21 2,580 2,600 2,560 2,585 675,800
2006/12/20 2,550 2,605 2,550 2,590 562,200
2006/12/19 2,585 2,595 2,560 2,565 466,500
2006/12/18 2,635 2,640 2,595 2,600 1,155,900
2006/12/15 2,595 2,600 2,565 2,600 652,600
2006/12/14 2,600 2,600 2,565 2,595 704,100
2006/12/13 2,600 2,610 2,570 2,595 900,900
2006/12/12 2,625 2,645 2,590 2,595 720,400
2006/12/11 2,610 2,650 2,580 2,650 904,800
2006/12/08 2,605 2,620 2,580 2,600 1,167,000
2006/12/07 2,580 2,615 2,555 2,595 1,555,900
2006/12/06 2,535 2,575 2,465 2,570 1,629,300
2006/12/05 2,515 2,515 2,455 2,455 888,300
2006/12/04 2,430 2,480 2,415 2,475 563,400
2006/12/01 2,400 2,460 2,390 2,435 833,800
2006/11/30 2,400 2,410 2,380 2,385 737,900
2006/11/29 2,375 2,430 2,370 2,425 632,100
2006/11/28 2,355 2,385 2,340 2,385 417,600
2006/11/27 2,355 2,380 2,340 2,375 308,200
2006/11/24 2,350 2,380 2,335 2,375 885,400
2006/11/22 2,300 2,360 2,300 2,360 963,600
2006/11/21 2,350 2,355 2,315 2,325 944,900
2006/11/20 2,490 2,490 2,385 2,395 1,130,900
2006/11/17 2,450 2,455 2,400 2,410 545,400
2006/11/16 2,455 2,470 2,420 2,430 1,340,600
2006/11/15 2,450 2,505 2,440 2,495 1,607,800
2006/11/14 2,475 2,480 2,445 2,460 876,400
2006/11/13 2,455 2,455 2,385 2,395 721,600
2006/11/10 2,465 2,470 2,425 2,440 754,100
2006/11/09 2,450 2,470 2,415 2,440 1,041,200
2006/11/08 2,475 2,485 2,420 2,435 677,300
2006/11/07 2,520 2,530 2,460 2,460 908,600
2006/11/06 2,440 2,515 2,435 2,510 982,300
2006/11/02 2,480 2,535 2,440 2,475 1,167,600
2006/11/01 2,405 2,440 2,395 2,440 885,900
2006/10/31 2,330 2,430 2,310 2,390 1,380,500
2006/10/30 2,405 2,410 2,355 2,370 718,800
2006/10/27 2,435 2,440 2,390 2,400 631,300
2006/10/26 2,440 2,455 2,420 2,450 254,800
2006/10/25 2,435 2,460 2,430 2,440 483,000
2006/10/24 2,460 2,480 2,445 2,460 452,300
2006/10/23 2,435 2,460 2,425 2,460 567,400
2006/10/20 2,400 2,455 2,395 2,455 653,200
2006/10/19 2,405 2,410 2,395 2,405 299,800
2006/10/18 2,410 2,415 2,350 2,395 510,200
2006/10/17 2,400 2,410 2,355 2,405 549,100
2006/10/16 2,370 2,425 2,365 2,410 778,700
2006/10/13 2,320 2,365 2,310 2,345 825,600
2006/10/12 2,305 2,320 2,280 2,300 570,800
2006/10/11 2,285 2,320 2,280 2,290 419,900
2006/10/10 2,280 2,320 2,280 2,285 544,800
2006/10/06 2,300 2,315 2,295 2,310 601,000
2006/10/05 2,265 2,285 2,250 2,260 479,200
2006/10/04 2,280 2,300 2,225 2,245 542,800
2006/10/03 2,285 2,315 2,260 2,295 482,900
2006/10/02 2,320 2,320 2,285 2,300 335,600
2006/09/29 2,295 2,305 2,270 2,290 415,800
2006/09/28 2,245 2,285 2,220 2,270 469,700
2006/09/27 2,240 2,250 2,225 2,245 431,800
2006/09/26 2,210 2,255 2,175 2,200 622,000
2006/09/25 2,230 2,240 2,200 2,235 469,300
2006/09/22 2,275 2,275 2,225 2,235 373,100
2006/09/21 2,275 2,300 2,240 2,275 310,500
2006/09/20 2,270 2,290 2,250 2,265 402,000
2006/09/19 2,320 2,350 2,300 2,310 524,800
2006/09/15 2,275 2,320 2,260 2,315 926,500
2006/09/14 2,265 2,285 2,220 2,265 1,270,800
2006/09/13 2,190 2,275 2,165 2,275 1,832,400
2006/09/12 2,130 2,150 2,105 2,120 526,500
2006/09/11 2,210 2,225 2,155 2,155 563,700
2006/09/08 2,180 2,215 2,175 2,200 482,200
2006/09/07 2,200 2,210 2,175 2,190 478,700
2006/09/06 2,235 2,255 2,215 2,240 573,300
2006/09/05 2,210 2,220 2,200 2,205 316,600
2006/09/04 2,180 2,250 2,165 2,230 1,479,200
2006/09/01 2,125 2,155 2,115 2,130 1,117,800
2006/08/31 2,140 2,175 2,065 2,085 2,766,400
2006/08/30 2,255 2,290 2,180 2,220 937,800
2006/08/29 2,330 2,330 2,240 2,295 1,253,600
2006/08/28 2,275 2,285 2,190 2,210 970,600
2006/08/25 2,200 2,205 2,175 2,195 350,300
2006/08/24 2,230 2,230 2,185 2,195 293,400
2006/08/23 2,255 2,270 2,230 2,235 356,900
2006/08/22 2,270 2,290 2,255 2,270 327,800
2006/08/21 2,305 2,305 2,260 2,265 275,700
2006/08/18 2,235 2,310 2,235 2,310 554,800
2006/08/17 2,270 2,300 2,265 2,275 450,700
2006/08/16 2,240 2,275 2,210 2,270 864,500
2006/08/15 2,205 2,210 2,160 2,190 410,400
2006/08/14 2,145 2,190 2,140 2,185 354,900
2006/08/11 2,130 2,140 2,095 2,105 424,200
2006/08/10 2,100 2,140 2,095 2,125 407,100
2006/08/09 2,095 2,100 2,060 2,100 410,700
2006/08/08 2,105 2,135 2,075 2,120 579,100
2006/08/07 2,145 2,180 2,105 2,105 438,900
2006/08/04 2,200 2,225 2,175 2,185 238,000
2006/08/03 2,235 2,245 2,190 2,195 458,200
2006/08/02 2,210 2,225 2,185 2,225 844,600
2006/08/01 2,180 2,225 2,160 2,170 971,100
2006/07/31 2,145 2,170 2,095 2,140 1,298,400
2006/07/28 1,936 2,015 1,912 1,993 1,011,800
2006/07/27 1,925 1,958 1,900 1,951 551,600
2006/07/26 1,961 1,963 1,923 1,932 732,900
2006/07/25 1,965 1,997 1,955 1,976 816,000
2006/07/24 2,000 2,015 1,931 1,961 650,600
2006/07/21 1,980 1,980 1,954 1,956 305,100
2006/07/20 2,030 2,030 1,972 2,025 504,700
2006/07/19 1,912 1,961 1,907 1,937 825,200
2006/07/18 2,025 2,025 1,895 1,895 992,100
2006/07/14 2,025 2,030 1,992 1,993 440,200
2006/07/13 2,050 2,095 2,035 2,045 666,000
2006/07/12 2,115 2,140 2,085 2,095 479,100
2006/07/11 2,165 2,170 2,095 2,115 858,100
2006/07/10 2,100 2,165 2,095 2,150 539,400
2006/07/07 2,210 2,210 2,145 2,150 396,300
2006/07/06 2,205 2,210 2,150 2,185 399,800
2006/07/05 2,240 2,250 2,170 2,185 887,100
2006/07/04 2,315 2,315 2,235 2,255 991,200
2006/07/03 2,350 2,360 2,285 2,310 742,500
2006/06/30 2,325 2,355 2,305 2,350 403,200
2006/06/29 2,285 2,310 2,260 2,310 273,100
2006/06/28 2,285 2,285 2,225 2,265 311,500
2006/06/27 2,240 2,305 2,240 2,280 424,300
2006/06/26 2,295 2,315 2,260 2,310 428,300
2006/06/23 2,265 2,310 2,245 2,295 637,400
2006/06/22 2,185 2,300 2,185 2,290 1,219,300
2006/06/21 2,130 2,140 2,060 2,090 374,500
2006/06/20 2,185 2,195 2,140 2,150 185,000
2006/06/19 2,170 2,200 2,140 2,175 331,100
2006/06/16 2,250 2,250 2,165 2,210 659,100
2006/06/15 2,080 2,120 2,070 2,090 455,000
2006/06/14 2,050 2,100 2,050 2,050 605,300
2006/06/13 2,095 2,160 2,080 2,085 301,300
2006/06/12 2,080 2,200 2,080 2,175 475,000
2006/06/09 2,100 2,135 2,055 2,110 681,200
2006/06/08 2,170 2,170 2,065 2,095 509,300
2006/06/07 2,205 2,240 2,150 2,175 786,500
2006/06/06 2,270 2,285 2,235 2,240 633,500
2006/06/05 2,355 2,370 2,310 2,330 193,000
2006/06/02 2,330 2,395 2,245 2,395 592,900
2006/06/01 2,435 2,435 2,300 2,310 673,400
2006/05/31 2,340 2,360 2,270 2,355 837,700
2006/05/30 2,400 2,405 2,330 2,345 689,200
2006/05/29 2,305 2,360 2,280 2,320 523,100
2006/05/26 2,270 2,310 2,250 2,305 273,700
2006/05/25 2,235 2,260 2,210 2,230 386,700
2006/05/24 2,240 2,275 2,210 2,275 446,300
2006/05/23 2,210 2,335 2,210 2,235 674,800
2006/05/22 2,430 2,445 2,330 2,330 451,200
2006/05/19 2,350 2,405 2,340 2,390 506,900
2006/05/18 2,300 2,340 2,275 2,310 495,600
2006/05/17 2,395 2,470 2,325 2,370 450,200
2006/05/16 2,475 2,490 2,390 2,390 433,900
2006/05/15 2,490 2,510 2,455 2,465 546,800
2006/05/12 2,490 2,505 2,460 2,480 803,700
2006/05/11 2,485 2,520 2,470 2,470 603,500
2006/05/10 2,520 2,535 2,450 2,480 476,100
2006/05/09 2,525 2,530 2,500 2,500 615,600
2006/05/08 2,510 2,525 2,475 2,515 1,065,900
2006/05/02 2,340 2,390 2,340 2,350 422,900
2006/05/01 2,330 2,365 2,330 2,345 324,500
2006/04/28 2,335 2,355 2,305 2,320 339,600
2006/04/27 2,405 2,405 2,340 2,350 329,000
2006/04/26 2,340 2,370 2,330 2,350 489,000
2006/04/25 2,430 2,430 2,325 2,335 735,300
2006/04/24 2,490 2,505 2,420 2,425 751,500
2006/04/21 2,440 2,475 2,420 2,450 470,100
2006/04/20 2,470 2,475 2,440 2,455 260,500
2006/04/19 2,450 2,485 2,430 2,465 536,200
2006/04/18 2,430 2,450 2,415 2,445 350,000
2006/04/17 2,510 2,515 2,460 2,460 103,200
2006/04/14 2,535 2,535 2,500 2,505 184,200
2006/04/13 2,485 2,535 2,460 2,500 422,200
2006/04/12 2,545 2,545 2,450 2,460 481,800
2006/04/11 2,570 2,570 2,530 2,540 216,200
2006/04/10 2,575 2,575 2,545 2,570 450,600
2006/04/07 2,555 2,580 2,535 2,575 379,000
2006/04/06 2,525 2,545 2,510 2,545 324,100
2006/04/05 2,500 2,530 2,490 2,520 466,500
2006/04/04 2,530 2,540 2,460 2,475 544,100
2006/04/03 2,560 2,575 2,520 2,525 631,300
2006/03/31 2,545 2,545 2,480 2,520 364,300
2006/03/30 2,675 2,705 2,520 2,545 1,433,500
2006/03/29 2,355 2,410 2,345 2,395 447,800
2006/03/28 2,330 2,360 2,290 2,345 685,500
2006/03/27 2,400 2,405 2,310 2,350 626,700
2006/03/24 2,405 2,435 2,390 2,410 336,700
2006/03/23 2,400 2,430 2,395 2,410 324,500
2006/03/22 2,390 2,430 2,365 2,410 467,100
2006/03/20 2,415 2,470 2,370 2,370 625,400
2006/03/17 2,425 2,430 2,355 2,410 361,000
2006/03/16 2,470 2,475 2,415 2,435 389,200
2006/03/15 2,425 2,465 2,420 2,440 825,800
2006/03/14 2,405 2,410 2,375 2,385 477,700
2006/03/13 2,400 2,425 2,320 2,355 615,500
2006/03/10 2,340 2,380 2,310 2,310 630,300
2006/03/09 2,220 2,340 2,220 2,340 662,400
2006/03/08 2,250 2,265 2,200 2,205 495,300
2006/03/07 2,270 2,305 2,240 2,270 494,600
2006/03/06 2,275 2,275 2,215 2,275 676,600
2006/03/03 2,345 2,345 2,205 2,270 1,501,000
2006/03/02 2,485 2,495 2,320 2,340 1,045,100
2006/03/01 2,495 2,500 2,430 2,480 482,800
2006/02/28 2,530 2,530 2,450 2,500 483,600
2006/02/27 2,525 2,545 2,455 2,490 631,500
2006/02/24 2,500 2,505 2,475 2,485 401,700
2006/02/23 2,475 2,510 2,450 2,495 654,100
2006/02/22 2,425 2,425 2,335 2,395 615,300
2006/02/21 2,460 2,465 2,310 2,420 673,600
2006/02/20 2,440 2,450 2,300 2,300 664,300
2006/02/17 2,460 2,505 2,400 2,400 742,800
2006/02/16 2,525 2,530 2,435 2,455 838,100
2006/02/15 2,445 2,485 2,410 2,445 784,000
2006/02/14 2,270 2,380 2,270 2,365 667,200
2006/02/13 2,445 2,450 2,285 2,290 582,000
2006/02/10 2,480 2,480 2,395 2,440 703,400
2006/02/09 2,455 2,480 2,435 2,460 620,200
2006/02/08 2,510 2,510 2,395 2,425 1,090,700
2006/02/07 2,640 2,645 2,485 2,515 1,997,500
2006/02/06 2,790 2,795 2,710 2,720 956,000
2006/02/03 2,825 2,825 2,780 2,795 461,400
2006/02/02 2,850 2,850 2,805 2,830 600,600
2006/02/01 2,775 2,850 2,755 2,840 965,000
2006/01/31 2,720 2,785 2,700 2,745 739,900
2006/01/30 2,690 2,740 2,650 2,715 680,600
2006/01/27 2,590 2,680 2,585 2,630 682,100
2006/01/26 2,550 2,580 2,525 2,550 644,300
2006/01/25 2,590 2,615 2,545 2,590 794,400
2006/01/24 2,625 2,625 2,575 2,600 471,900
2006/01/23 2,590 2,685 2,565 2,645 793,600
2006/01/20 2,635 2,660 2,575 2,585 666,100
2006/01/19 2,520 2,615 2,495 2,595 916,600
2006/01/18 2,620 2,620 2,375 2,515 1,010,800
2006/01/17 2,865 2,865 2,680 2,700 2,095,500
2006/01/16 2,435 2,580 2,390 2,545 1,162,300
2006/01/13 2,380 2,450 2,360 2,430 981,400
2006/01/12 2,230 2,340 2,225 2,340 1,017,600
2006/01/11 2,225 2,230 2,210 2,220 379,400
2006/01/10 2,280 2,280 2,200 2,210 525,200
2006/01/06 2,290 2,305 2,285 2,285 230,700
2006/01/05 2,315 2,330 2,290 2,300 219,700
2006/01/04 2,285 2,315 2,260 2,315 286,800

このページの先頭へ