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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,975 | 2,975 | 2,900 | 2,900 | 356,300 |
| 2009/12/29 | 2,955 | 2,970 | 2,940 | 2,955 | 273,600 |
| 2009/12/28 | 2,990 | 2,990 | 2,960 | 2,965 | 233,200 |
| 2009/12/25 | 3,010 | 3,010 | 2,965 | 2,965 | 186,200 |
| 2009/12/24 | 2,980 | 3,020 | 2,945 | 3,010 | 540,700 |
| 2009/12/22 | 2,940 | 2,955 | 2,915 | 2,940 | 524,100 |
| 2009/12/21 | 2,935 | 2,955 | 2,920 | 2,930 | 259,800 |
| 2009/12/18 | 2,960 | 2,980 | 2,925 | 2,955 | 436,100 |
| 2009/12/17 | 2,995 | 3,040 | 2,970 | 2,980 | 504,400 |
| 2009/12/16 | 2,995 | 3,010 | 2,950 | 2,975 | 359,300 |
| 2009/12/15 | 2,965 | 3,010 | 2,955 | 2,990 | 370,200 |
| 2009/12/14 | 2,980 | 3,020 | 2,950 | 3,010 | 482,500 |
| 2009/12/11 | 2,955 | 2,990 | 2,910 | 2,990 | 456,300 |
| 2009/12/10 | 2,930 | 3,000 | 2,910 | 2,915 | 441,700 |
| 2009/12/09 | 2,990 | 3,020 | 2,955 | 2,955 | 458,800 |
| 2009/12/08 | 3,030 | 3,080 | 3,010 | 3,040 | 345,700 |
| 2009/12/07 | 3,070 | 3,100 | 3,000 | 3,080 | 721,300 |
| 2009/12/04 | 2,990 | 3,020 | 2,950 | 2,995 | 777,000 |
| 2009/12/03 | 2,935 | 2,975 | 2,915 | 2,970 | 689,900 |
| 2009/12/02 | 2,800 | 2,920 | 2,785 | 2,895 | 1,192,500 |
| 2009/12/01 | 2,690 | 2,780 | 2,670 | 2,780 | 552,800 |
| 2009/11/30 | 2,680 | 2,730 | 2,675 | 2,730 | 526,000 |
| 2009/11/27 | 2,675 | 2,705 | 2,635 | 2,640 | 536,600 |
| 2009/11/26 | 2,720 | 2,770 | 2,680 | 2,715 | 498,800 |
| 2009/11/25 | 2,720 | 2,770 | 2,700 | 2,760 | 511,300 |
| 2009/11/24 | 2,715 | 2,765 | 2,705 | 2,720 | 777,400 |
| 2009/11/20 | 2,775 | 2,790 | 2,735 | 2,785 | 576,700 |
| 2009/11/19 | 2,800 | 2,820 | 2,750 | 2,790 | 537,500 |
| 2009/11/18 | 2,850 | 2,890 | 2,825 | 2,840 | 456,800 |
| 2009/11/17 | 2,915 | 2,935 | 2,855 | 2,870 | 541,300 |
| 2009/11/16 | 2,900 | 2,950 | 2,895 | 2,910 | 266,900 |
| 2009/11/13 | 2,990 | 3,020 | 2,955 | 2,975 | 1,058,400 |
| 2009/11/12 | 2,840 | 2,980 | 2,840 | 2,970 | 1,650,500 |
| 2009/11/11 | 2,890 | 2,890 | 2,800 | 2,810 | 465,700 |
| 2009/11/10 | 2,860 | 2,905 | 2,850 | 2,850 | 898,000 |
| 2009/11/09 | 2,785 | 2,860 | 2,785 | 2,845 | 883,200 |
| 2009/11/06 | 2,780 | 2,790 | 2,745 | 2,745 | 680,500 |
| 2009/11/05 | 2,805 | 2,845 | 2,760 | 2,780 | 553,300 |
| 2009/11/04 | 2,750 | 2,835 | 2,720 | 2,820 | 702,300 |
| 2009/11/02 | 2,750 | 2,775 | 2,730 | 2,770 | 562,600 |
| 2009/10/30 | 2,810 | 2,860 | 2,760 | 2,830 | 683,000 |
| 2009/10/29 | 2,700 | 2,745 | 2,670 | 2,720 | 745,900 |
| 2009/10/28 | 2,895 | 2,900 | 2,800 | 2,820 | 690,900 |
| 2009/10/27 | 2,955 | 2,960 | 2,885 | 2,900 | 587,600 |
| 2009/10/26 | 2,930 | 3,010 | 2,930 | 2,995 | 1,216,200 |
| 2009/10/23 | 2,880 | 2,905 | 2,845 | 2,890 | 633,900 |
| 2009/10/22 | 2,850 | 2,865 | 2,825 | 2,860 | 407,600 |
| 2009/10/21 | 2,855 | 2,905 | 2,855 | 2,880 | 456,200 |
| 2009/10/20 | 2,890 | 2,915 | 2,875 | 2,880 | 525,800 |
| 2009/10/19 | 2,850 | 2,870 | 2,800 | 2,865 | 806,400 |
| 2009/10/16 | 2,890 | 2,910 | 2,855 | 2,855 | 793,200 |
| 2009/10/15 | 2,930 | 2,945 | 2,880 | 2,885 | 963,400 |
| 2009/10/14 | 2,955 | 2,965 | 2,890 | 2,900 | 529,800 |
| 2009/10/13 | 2,975 | 2,990 | 2,945 | 2,955 | 504,400 |
| 2009/10/09 | 2,900 | 2,960 | 2,885 | 2,960 | 728,000 |
| 2009/10/08 | 2,905 | 2,910 | 2,865 | 2,900 | 798,200 |
| 2009/10/07 | 2,955 | 2,955 | 2,890 | 2,900 | 1,228,700 |
| 2009/10/06 | 2,965 | 2,995 | 2,910 | 2,935 | 793,600 |
| 2009/10/05 | 3,010 | 3,020 | 2,925 | 2,930 | 954,700 |
| 2009/10/02 | 3,120 | 3,130 | 3,030 | 3,090 | 699,600 |
| 2009/10/01 | 3,200 | 3,270 | 3,190 | 3,220 | 559,600 |
| 2009/09/30 | 3,240 | 3,320 | 3,220 | 3,220 | 1,297,600 |
| 2009/09/29 | 3,210 | 3,230 | 3,180 | 3,230 | 777,500 |
| 2009/09/28 | 3,140 | 3,210 | 3,120 | 3,180 | 673,300 |
| 2009/09/25 | 3,180 | 3,240 | 3,150 | 3,190 | 1,043,400 |
| 2009/09/24 | 3,050 | 3,210 | 3,040 | 3,190 | 1,403,200 |
| 2009/09/18 | 2,990 | 3,020 | 2,955 | 2,960 | 945,400 |
| 2009/09/17 | 3,050 | 3,050 | 2,995 | 3,020 | 482,700 |
| 2009/09/16 | 3,060 | 3,070 | 2,990 | 3,010 | 389,500 |
| 2009/09/15 | 3,050 | 3,080 | 3,030 | 3,050 | 214,200 |
| 2009/09/14 | 3,150 | 3,160 | 3,050 | 3,050 | 314,300 |
| 2009/09/11 | 3,140 | 3,170 | 3,110 | 3,140 | 525,800 |
| 2009/09/10 | 3,120 | 3,160 | 3,100 | 3,130 | 424,600 |
| 2009/09/09 | 3,040 | 3,150 | 3,030 | 3,110 | 617,200 |
| 2009/09/08 | 3,010 | 3,030 | 2,970 | 3,020 | 778,300 |
| 2009/09/07 | 3,010 | 3,020 | 2,990 | 3,020 | 461,100 |
| 2009/09/04 | 3,070 | 3,080 | 2,990 | 3,000 | 472,700 |
| 2009/09/03 | 3,080 | 3,110 | 3,060 | 3,070 | 387,100 |
| 2009/09/02 | 3,040 | 3,100 | 3,040 | 3,090 | 428,800 |
| 2009/09/01 | 3,090 | 3,140 | 3,080 | 3,130 | 311,100 |
| 2009/08/31 | 3,140 | 3,180 | 3,100 | 3,100 | 389,200 |
| 2009/08/28 | 3,110 | 3,140 | 3,100 | 3,130 | 384,900 |
| 2009/08/27 | 3,120 | 3,130 | 3,050 | 3,090 | 263,600 |
| 2009/08/26 | 3,150 | 3,160 | 3,130 | 3,160 | 377,200 |
| 2009/08/25 | 3,050 | 3,150 | 3,050 | 3,150 | 725,200 |
| 2009/08/24 | 3,080 | 3,090 | 3,070 | 3,090 | 315,800 |
| 2009/08/21 | 3,030 | 3,090 | 2,985 | 3,040 | 391,400 |
| 2009/08/20 | 3,020 | 3,050 | 3,000 | 3,040 | 275,300 |
| 2009/08/19 | 3,040 | 3,040 | 3,000 | 3,000 | 269,200 |
| 2009/08/18 | 3,000 | 3,030 | 3,000 | 3,020 | 398,200 |
| 2009/08/17 | 3,090 | 3,090 | 3,020 | 3,030 | 442,500 |
| 2009/08/14 | 3,090 | 3,110 | 3,080 | 3,110 | 328,900 |
| 2009/08/13 | 3,090 | 3,120 | 3,080 | 3,110 | 515,700 |
| 2009/08/12 | 3,030 | 3,070 | 3,020 | 3,060 | 402,700 |
| 2009/08/11 | 3,040 | 3,080 | 3,030 | 3,060 | 375,400 |
| 2009/08/10 | 3,040 | 3,080 | 3,030 | 3,070 | 513,400 |
| 2009/08/07 | 2,990 | 3,000 | 2,925 | 2,975 | 560,100 |
| 2009/08/06 | 2,965 | 3,060 | 2,960 | 3,020 | 492,000 |
| 2009/08/05 | 3,000 | 3,040 | 2,955 | 2,970 | 1,048,600 |
| 2009/08/04 | 3,120 | 3,120 | 3,000 | 3,010 | 1,251,200 |
| 2009/08/03 | 3,150 | 3,150 | 3,100 | 3,130 | 579,000 |
| 2009/07/31 | 3,140 | 3,150 | 3,070 | 3,140 | 973,100 |
| 2009/07/30 | 3,100 | 3,140 | 3,070 | 3,140 | 801,700 |
| 2009/07/29 | 3,040 | 3,110 | 3,030 | 3,100 | 527,500 |
| 2009/07/28 | 3,130 | 3,150 | 3,050 | 3,090 | 752,900 |
| 2009/07/27 | 3,170 | 3,180 | 3,090 | 3,100 | 632,300 |
| 2009/07/24 | 3,190 | 3,190 | 3,080 | 3,140 | 614,900 |
| 2009/07/23 | 3,060 | 3,170 | 3,050 | 3,140 | 673,000 |
| 2009/07/22 | 3,070 | 3,110 | 3,060 | 3,100 | 765,200 |
| 2009/07/21 | 2,980 | 3,090 | 2,980 | 3,090 | 761,600 |
| 2009/07/17 | 3,000 | 3,010 | 2,945 | 2,960 | 429,300 |
| 2009/07/16 | 2,965 | 3,040 | 2,960 | 2,990 | 1,014,800 |
| 2009/07/15 | 2,850 | 2,935 | 2,825 | 2,925 | 839,000 |
| 2009/07/14 | 2,865 | 2,940 | 2,865 | 2,915 | 882,400 |
| 2009/07/13 | 2,905 | 2,930 | 2,800 | 2,825 | 966,300 |
| 2009/07/10 | 2,960 | 2,995 | 2,930 | 2,955 | 900,300 |
| 2009/07/09 | 2,950 | 2,995 | 2,920 | 2,980 | 1,723,700 |
| 2009/07/08 | 3,080 | 3,130 | 3,030 | 3,100 | 842,200 |
| 2009/07/07 | 3,190 | 3,200 | 3,010 | 3,140 | 1,512,200 |
| 2009/07/06 | 3,200 | 3,270 | 3,180 | 3,210 | 1,256,000 |
| 2009/07/03 | 3,080 | 3,180 | 3,070 | 3,160 | 852,400 |
| 2009/07/02 | 3,100 | 3,200 | 3,090 | 3,140 | 1,047,300 |
| 2009/07/01 | 3,070 | 3,140 | 3,060 | 3,110 | 895,100 |
| 2009/06/30 | 3,070 | 3,140 | 3,060 | 3,120 | 970,900 |
| 2009/06/29 | 2,990 | 3,180 | 2,975 | 3,070 | 1,897,900 |
| 2009/06/26 | 3,000 | 3,010 | 2,920 | 2,975 | 1,264,800 |
| 2009/06/25 | 2,980 | 3,030 | 2,965 | 2,965 | 1,351,700 |
| 2009/06/24 | 2,810 | 2,980 | 2,810 | 2,940 | 1,922,200 |
| 2009/06/23 | 2,750 | 2,820 | 2,735 | 2,800 | 966,800 |
| 2009/06/22 | 2,790 | 2,850 | 2,765 | 2,820 | 804,100 |
| 2009/06/19 | 2,855 | 2,895 | 2,775 | 2,795 | 1,039,200 |
| 2009/06/18 | 2,835 | 2,920 | 2,820 | 2,870 | 1,240,800 |
| 2009/06/17 | 2,740 | 2,835 | 2,720 | 2,830 | 1,135,700 |
| 2009/06/16 | 2,785 | 2,800 | 2,680 | 2,700 | 968,100 |
| 2009/06/15 | 2,790 | 2,820 | 2,730 | 2,755 | 490,700 |
| 2009/06/12 | 2,745 | 2,760 | 2,720 | 2,740 | 667,300 |
| 2009/06/11 | 2,705 | 2,745 | 2,695 | 2,725 | 534,300 |
| 2009/06/10 | 2,675 | 2,725 | 2,670 | 2,700 | 717,900 |
| 2009/06/09 | 2,705 | 2,750 | 2,655 | 2,660 | 809,900 |
| 2009/06/08 | 2,635 | 2,705 | 2,635 | 2,690 | 781,100 |
| 2009/06/05 | 2,670 | 2,670 | 2,630 | 2,635 | 397,600 |
| 2009/06/04 | 2,600 | 2,670 | 2,590 | 2,630 | 563,200 |
| 2009/06/03 | 2,610 | 2,645 | 2,605 | 2,625 | 544,500 |
| 2009/06/02 | 2,680 | 2,690 | 2,650 | 2,650 | 550,300 |
| 2009/06/01 | 2,590 | 2,650 | 2,555 | 2,630 | 564,900 |
| 2009/05/29 | 2,630 | 2,645 | 2,590 | 2,630 | 766,800 |
| 2009/05/28 | 2,540 | 2,620 | 2,530 | 2,610 | 1,094,300 |
| 2009/05/27 | 2,550 | 2,560 | 2,500 | 2,515 | 618,800 |
| 2009/05/26 | 2,535 | 2,545 | 2,485 | 2,510 | 864,100 |
| 2009/05/25 | 2,530 | 2,585 | 2,515 | 2,535 | 854,500 |
| 2009/05/22 | 2,550 | 2,570 | 2,535 | 2,535 | 1,197,800 |
| 2009/05/21 | 2,605 | 2,690 | 2,605 | 2,630 | 1,006,900 |
| 2009/05/20 | 2,590 | 2,650 | 2,590 | 2,640 | 532,700 |
| 2009/05/19 | 2,650 | 2,650 | 2,580 | 2,615 | 545,800 |
| 2009/05/18 | 2,565 | 2,600 | 2,560 | 2,570 | 391,100 |
| 2009/05/15 | 2,595 | 2,630 | 2,575 | 2,615 | 465,000 |
| 2009/05/14 | 2,510 | 2,585 | 2,510 | 2,525 | 634,300 |
| 2009/05/13 | 2,595 | 2,665 | 2,555 | 2,565 | 1,126,200 |
| 2009/05/12 | 2,505 | 2,635 | 2,485 | 2,590 | 1,021,800 |
| 2009/05/11 | 2,650 | 2,665 | 2,515 | 2,560 | 1,698,500 |
| 2009/05/08 | 2,600 | 2,670 | 2,575 | 2,645 | 932,200 |
| 2009/05/07 | 2,620 | 2,645 | 2,535 | 2,565 | 1,440,500 |
| 2009/05/01 | 2,385 | 2,495 | 2,380 | 2,475 | 1,534,600 |
| 2009/04/30 | 2,305 | 2,400 | 2,295 | 2,380 | 1,745,200 |
| 2009/04/28 | 2,235 | 2,240 | 2,130 | 2,185 | 984,700 |
| 2009/04/27 | 2,285 | 2,285 | 2,190 | 2,230 | 668,200 |
| 2009/04/24 | 2,190 | 2,245 | 2,165 | 2,230 | 1,027,700 |
| 2009/04/23 | 2,215 | 2,235 | 2,155 | 2,185 | 1,250,100 |
| 2009/04/22 | 2,320 | 2,335 | 2,225 | 2,255 | 688,100 |
| 2009/04/21 | 2,295 | 2,325 | 2,265 | 2,305 | 434,900 |
| 2009/04/20 | 2,330 | 2,370 | 2,320 | 2,365 | 464,100 |
| 2009/04/17 | 2,260 | 2,335 | 2,255 | 2,320 | 878,900 |
| 2009/04/16 | 2,275 | 2,310 | 2,220 | 2,230 | 652,200 |
| 2009/04/15 | 2,230 | 2,260 | 2,210 | 2,245 | 618,500 |
| 2009/04/14 | 2,300 | 2,330 | 2,245 | 2,285 | 633,600 |
| 2009/04/13 | 2,350 | 2,390 | 2,315 | 2,320 | 593,100 |
| 2009/04/10 | 2,350 | 2,395 | 2,325 | 2,365 | 1,568,200 |
| 2009/04/09 | 2,180 | 2,285 | 2,165 | 2,265 | 1,493,200 |
| 2009/04/08 | 2,145 | 2,160 | 2,090 | 2,105 | 953,600 |
| 2009/04/07 | 2,195 | 2,230 | 2,175 | 2,175 | 1,263,100 |
| 2009/04/06 | 2,130 | 2,170 | 2,105 | 2,140 | 1,211,400 |
| 2009/04/03 | 2,070 | 2,085 | 2,025 | 2,050 | 908,000 |
| 2009/04/02 | 1,939 | 2,025 | 1,921 | 2,020 | 1,007,300 |
| 2009/04/01 | 1,929 | 1,939 | 1,895 | 1,909 | 618,400 |
| 2009/03/31 | 1,875 | 1,960 | 1,844 | 1,893 | 1,368,500 |
| 2009/03/30 | 1,999 | 2,000 | 1,858 | 1,890 | 2,178,500 |
| 2009/03/27 | 2,060 | 2,060 | 2,005 | 2,005 | 1,010,400 |
| 2009/03/26 | 1,992 | 2,025 | 1,983 | 2,010 | 888,700 |
| 2009/03/25 | 1,995 | 1,995 | 1,944 | 1,955 | 850,600 |
| 2009/03/24 | 1,980 | 1,988 | 1,946 | 1,975 | 1,146,300 |
| 2009/03/23 | 1,850 | 1,907 | 1,844 | 1,905 | 1,122,400 |
| 2009/03/19 | 1,818 | 1,830 | 1,785 | 1,801 | 917,400 |
| 2009/03/18 | 1,763 | 1,817 | 1,761 | 1,788 | 1,610,400 |
| 2009/03/17 | 1,748 | 1,762 | 1,721 | 1,753 | 1,378,900 |
| 2009/03/16 | 1,685 | 1,749 | 1,675 | 1,734 | 1,404,100 |
| 2009/03/13 | 1,690 | 1,708 | 1,673 | 1,681 | 1,085,500 |
| 2009/03/12 | 1,701 | 1,702 | 1,649 | 1,660 | 1,364,200 |
| 2009/03/11 | 1,737 | 1,754 | 1,721 | 1,740 | 1,342,600 |
| 2009/03/10 | 1,642 | 1,712 | 1,625 | 1,707 | 1,597,900 |
| 2009/03/09 | 1,665 | 1,700 | 1,640 | 1,656 | 1,022,600 |
| 2009/03/06 | 1,720 | 1,724 | 1,675 | 1,687 | 1,506,300 |
| 2009/03/05 | 1,760 | 1,794 | 1,741 | 1,777 | 1,795,200 |
| 2009/03/04 | 1,653 | 1,751 | 1,653 | 1,740 | 1,567,200 |
| 2009/03/03 | 1,707 | 1,715 | 1,662 | 1,692 | 2,399,800 |
| 2009/03/02 | 1,686 | 1,773 | 1,644 | 1,767 | 3,869,800 |
| 2009/02/27 | 1,692 | 1,718 | 1,615 | 1,685 | 5,611,700 |
| 2009/02/26 | 1,900 | 1,905 | 1,827 | 1,842 | 1,514,700 |
| 2009/02/25 | 1,930 | 1,943 | 1,898 | 1,910 | 1,741,800 |
| 2009/02/24 | 1,846 | 1,873 | 1,797 | 1,870 | 1,657,200 |
| 2009/02/23 | 1,820 | 1,899 | 1,813 | 1,846 | 1,758,900 |
| 2009/02/20 | 1,916 | 1,917 | 1,840 | 1,861 | 1,733,500 |
| 2009/02/19 | 2,000 | 2,015 | 1,964 | 1,971 | 775,700 |
| 2009/02/18 | 1,950 | 1,998 | 1,915 | 1,998 | 1,392,500 |
| 2009/02/17 | 2,030 | 2,030 | 1,978 | 1,991 | 2,685,000 |
| 2009/02/16 | 2,120 | 2,125 | 2,060 | 2,065 | 1,137,500 |
| 2009/02/13 | 2,180 | 2,180 | 2,100 | 2,150 | 937,800 |
| 2009/02/12 | 2,110 | 2,215 | 2,090 | 2,180 | 1,682,400 |
| 2009/02/10 | 2,170 | 2,170 | 2,075 | 2,105 | 1,751,400 |
| 2009/02/09 | 2,170 | 2,175 | 2,120 | 2,140 | 900,300 |
| 2009/02/06 | 2,155 | 2,175 | 2,050 | 2,095 | 675,800 |
| 2009/02/05 | 2,055 | 2,175 | 2,035 | 2,150 | 1,493,900 |
| 2009/02/04 | 2,020 | 2,065 | 2,010 | 2,050 | 681,100 |
| 2009/02/03 | 1,980 | 2,070 | 1,963 | 2,015 | 1,047,300 |
| 2009/02/02 | 2,060 | 2,085 | 1,980 | 1,988 | 1,434,200 |
| 2009/01/30 | 2,050 | 2,125 | 1,950 | 2,065 | 2,704,100 |
| 2009/01/29 | 2,080 | 2,095 | 2,025 | 2,065 | 887,600 |
| 2009/01/28 | 2,020 | 2,080 | 1,996 | 2,040 | 1,668,800 |
| 2009/01/27 | 2,030 | 2,035 | 1,996 | 2,025 | 2,442,100 |
| 2009/01/26 | 2,120 | 2,130 | 2,020 | 2,035 | 879,500 |
| 2009/01/23 | 2,200 | 2,200 | 2,115 | 2,120 | 710,300 |
| 2009/01/22 | 2,220 | 2,235 | 2,130 | 2,195 | 770,100 |
| 2009/01/21 | 2,200 | 2,220 | 2,160 | 2,180 | 839,200 |
| 2009/01/20 | 2,275 | 2,285 | 2,220 | 2,265 | 648,900 |
| 2009/01/19 | 2,340 | 2,350 | 2,280 | 2,300 | 608,700 |
| 2009/01/16 | 2,255 | 2,300 | 2,245 | 2,290 | 483,600 |
| 2009/01/15 | 2,215 | 2,300 | 2,205 | 2,210 | 1,254,400 |
| 2009/01/14 | 2,255 | 2,305 | 2,235 | 2,275 | 946,600 |
| 2009/01/13 | 2,285 | 2,285 | 2,215 | 2,235 | 1,297,400 |
| 2009/01/09 | 2,360 | 2,380 | 2,290 | 2,310 | 1,555,300 |
| 2009/01/08 | 2,520 | 2,520 | 2,380 | 2,390 | 1,254,500 |
| 2009/01/07 | 2,580 | 2,650 | 2,575 | 2,580 | 983,800 |
| 2009/01/06 | 2,485 | 2,550 | 2,485 | 2,540 | 859,900 |
| 2009/01/05 | 2,450 | 2,505 | 2,445 | 2,485 | 506,800 |