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
2010/12/30 2,560 2,573 2,531 2,558 258,400
2010/12/29 2,550 2,567 2,543 2,561 218,500
2010/12/28 2,537 2,545 2,529 2,539 131,400
2010/12/27 2,548 2,558 2,537 2,545 212,400
2010/12/24 2,526 2,564 2,526 2,540 287,600
2010/12/22 2,575 2,588 2,547 2,560 576,100
2010/12/21 2,547 2,566 2,544 2,556 334,400
2010/12/20 2,548 2,560 2,519 2,560 471,700
2010/12/17 2,553 2,564 2,531 2,553 381,400
2010/12/16 2,551 2,568 2,537 2,563 316,900
2010/12/15 2,575 2,575 2,541 2,563 413,400
2010/12/14 2,560 2,575 2,556 2,575 351,900
2010/12/13 2,510 2,559 2,510 2,559 296,700
2010/12/10 2,549 2,550 2,510 2,521 530,100
2010/12/09 2,536 2,549 2,525 2,541 365,700
2010/12/08 2,541 2,548 2,506 2,548 428,600
2010/12/07 2,538 2,540 2,500 2,522 322,100
2010/12/06 2,506 2,535 2,484 2,530 634,100
2010/12/03 2,474 2,485 2,454 2,466 595,100
2010/12/02 2,451 2,477 2,437 2,469 606,200
2010/12/01 2,394 2,425 2,378 2,424 374,600
2010/11/30 2,461 2,461 2,409 2,409 636,300
2010/11/29 2,432 2,453 2,390 2,449 607,600
2010/11/26 2,459 2,467 2,415 2,432 564,000
2010/11/25 2,448 2,448 2,403 2,428 485,600
2010/11/24 2,409 2,431 2,383 2,400 540,200
2010/11/22 2,429 2,445 2,409 2,432 516,500
2010/11/19 2,424 2,425 2,379 2,402 513,800
2010/11/18 2,292 2,382 2,292 2,375 546,600
2010/11/17 2,329 2,351 2,312 2,313 601,600
2010/11/16 2,374 2,397 2,326 2,337 525,500
2010/11/15 2,348 2,400 2,344 2,372 473,200
2010/11/12 2,377 2,396 2,349 2,354 398,000
2010/11/11 2,363 2,384 2,351 2,377 434,400
2010/11/10 2,341 2,397 2,341 2,363 455,700
2010/11/09 2,356 2,380 2,330 2,341 652,100
2010/11/08 2,404 2,428 2,332 2,356 1,006,800
2010/11/05 2,333 2,403 2,306 2,390 1,141,300
2010/11/04 2,257 2,296 2,251 2,283 801,100
2010/11/02 2,208 2,264 2,208 2,256 720,400
2010/11/01 2,199 2,266 2,164 2,235 1,558,900
2010/10/29 2,150 2,163 2,083 2,092 935,400
2010/10/28 2,201 2,206 2,157 2,171 615,700
2010/10/27 2,196 2,218 2,190 2,218 333,900
2010/10/26 2,218 2,228 2,185 2,187 310,700
2010/10/25 2,214 2,216 2,193 2,214 265,100
2010/10/22 2,200 2,230 2,192 2,228 280,900
2010/10/21 2,243 2,243 2,192 2,201 365,400
2010/10/20 2,173 2,227 2,160 2,224 530,300
2010/10/19 2,225 2,242 2,186 2,207 439,800
2010/10/18 2,190 2,235 2,184 2,234 567,900
2010/10/15 2,247 2,251 2,163 2,172 1,054,100
2010/10/14 2,252 2,285 2,232 2,274 650,900
2010/10/13 2,272 2,280 2,223 2,225 464,700
2010/10/12 2,300 2,300 2,230 2,246 450,000
2010/10/08 2,296 2,313 2,282 2,286 329,900
2010/10/07 2,276 2,306 2,270 2,297 361,600
2010/10/06 2,274 2,276 2,240 2,276 649,100
2010/10/05 2,258 2,281 2,232 2,273 355,700
2010/10/04 2,274 2,296 2,250 2,258 405,100
2010/10/01 2,331 2,331 2,250 2,274 460,900
2010/09/30 2,333 2,360 2,293 2,317 727,600
2010/09/29 2,324 2,340 2,307 2,322 379,800
2010/09/28 2,300 2,334 2,294 2,304 403,600
2010/09/27 2,333 2,333 2,298 2,313 437,600
2010/09/24 2,285 2,319 2,270 2,294 624,800
2010/09/22 2,321 2,330 2,300 2,302 316,800
2010/09/21 2,381 2,381 2,306 2,314 496,600
2010/09/17 2,354 2,370 2,337 2,359 738,500
2010/09/16 2,389 2,390 2,345 2,348 693,800
2010/09/15 2,323 2,378 2,299 2,365 350,600
2010/09/14 2,347 2,365 2,316 2,322 271,700
2010/09/13 2,348 2,359 2,318 2,335 225,100
2010/09/10 2,327 2,337 2,314 2,327 441,100
2010/09/09 2,302 2,313 2,271 2,294 418,500
2010/09/08 2,300 2,300 2,275 2,290 380,500
2010/09/07 2,304 2,316 2,291 2,313 418,500
2010/09/06 2,286 2,326 2,282 2,326 364,400
2010/09/03 2,254 2,285 2,245 2,281 528,000
2010/09/02 2,226 2,240 2,207 2,235 478,600
2010/09/01 2,192 2,215 2,179 2,208 923,800
2010/08/31 2,252 2,253 2,205 2,213 833,700
2010/08/30 2,302 2,343 2,289 2,298 512,500
2010/08/27 2,239 2,284 2,220 2,274 1,150,400
2010/08/26 2,286 2,295 2,261 2,278 599,200
2010/08/25 2,306 2,315 2,273 2,281 717,100
2010/08/24 2,357 2,361 2,335 2,342 612,300
2010/08/23 2,413 2,428 2,378 2,387 308,300
2010/08/20 2,405 2,434 2,405 2,413 726,000
2010/08/19 2,473 2,474 2,443 2,453 524,200
2010/08/18 2,485 2,494 2,442 2,482 608,800
2010/08/17 2,431 2,487 2,426 2,470 806,800
2010/08/16 2,399 2,445 2,387 2,431 538,300
2010/08/13 2,369 2,415 2,362 2,405 378,300
2010/08/12 2,356 2,407 2,334 2,407 659,400
2010/08/11 2,440 2,440 2,411 2,417 511,200
2010/08/10 2,483 2,492 2,440 2,449 624,500
2010/08/09 2,456 2,496 2,455 2,489 267,100
2010/08/06 2,482 2,501 2,460 2,486 626,400
2010/08/05 2,516 2,530 2,482 2,510 565,600
2010/08/04 2,474 2,493 2,458 2,490 773,000
2010/08/03 2,470 2,510 2,464 2,509 846,900
2010/08/02 2,410 2,450 2,410 2,416 378,800
2010/07/30 2,435 2,435 2,390 2,403 715,200
2010/07/29 2,467 2,488 2,455 2,461 381,600
2010/07/28 2,493 2,499 2,469 2,493 358,900
2010/07/27 2,460 2,491 2,455 2,467 307,000
2010/07/26 2,488 2,488 2,459 2,472 490,900
2010/07/23 2,448 2,474 2,423 2,457 560,900
2010/07/22 2,400 2,429 2,382 2,416 394,500
2010/07/21 2,453 2,458 2,417 2,426 300,900
2010/07/20 2,417 2,443 2,410 2,423 739,100
2010/07/16 2,482 2,483 2,438 2,462 969,200
2010/07/15 2,499 2,518 2,484 2,508 859,300
2010/07/14 2,547 2,579 2,543 2,561 647,300
2010/07/13 2,500 2,535 2,500 2,508 576,700
2010/07/12 2,507 2,541 2,488 2,492 484,100
2010/07/09 2,451 2,512 2,450 2,509 683,500
2010/07/08 2,515 2,524 2,479 2,496 609,200
2010/07/07 2,481 2,493 2,471 2,488 591,800
2010/07/06 2,471 2,518 2,441 2,518 342,400
2010/07/05 2,423 2,483 2,400 2,474 291,100
2010/07/02 2,456 2,482 2,437 2,471 416,800
2010/07/01 2,415 2,454 2,414 2,431 362,200
2010/06/30 2,416 2,513 2,404 2,446 729,600
2010/06/29 2,514 2,544 2,466 2,466 473,100
2010/06/28 2,502 2,503 2,472 2,486 457,800
2010/06/25 2,500 2,532 2,500 2,512 230,500
2010/06/24 2,506 2,558 2,501 2,534 468,100
2010/06/23 2,546 2,559 2,528 2,540 341,200
2010/06/22 2,601 2,613 2,581 2,596 356,100
2010/06/21 2,601 2,645 2,599 2,634 501,400
2010/06/18 2,573 2,598 2,569 2,584 490,900
2010/06/17 2,568 2,592 2,560 2,573 621,900
2010/06/16 2,536 2,562 2,532 2,562 373,000
2010/06/15 2,521 2,527 2,490 2,519 435,800
2010/06/14 2,520 2,556 2,520 2,544 498,800
2010/06/11 2,467 2,480 2,457 2,469 850,600
2010/06/10 2,347 2,401 2,337 2,400 604,100
2010/06/09 2,330 2,350 2,303 2,327 777,800
2010/06/08 2,351 2,372 2,350 2,362 524,600
2010/06/07 2,390 2,396 2,363 2,366 653,000
2010/06/04 2,428 2,434 2,405 2,414 496,600
2010/06/03 2,400 2,443 2,381 2,419 841,500
2010/06/02 2,401 2,412 2,355 2,365 785,300
2010/06/01 2,422 2,433 2,385 2,389 384,300
2010/05/31 2,372 2,395 2,358 2,372 484,900
2010/05/28 2,390 2,390 2,347 2,371 699,100
2010/05/27 2,277 2,363 2,267 2,362 714,000
2010/05/26 2,360 2,363 2,303 2,306 949,900
2010/05/25 2,403 2,409 2,352 2,363 599,800
2010/05/24 2,436 2,436 2,396 2,416 805,100
2010/05/21 2,452 2,473 2,448 2,453 855,600
2010/05/20 2,515 2,546 2,515 2,537 554,600
2010/05/19 2,552 2,560 2,521 2,552 604,400
2010/05/18 2,590 2,608 2,561 2,561 810,200
2010/05/17 2,569 2,588 2,551 2,572 840,200
2010/05/14 2,591 2,623 2,572 2,605 468,800
2010/05/13 2,590 2,610 2,576 2,593 484,000
2010/05/12 2,595 2,629 2,588 2,600 795,700
2010/05/11 2,574 2,628 2,564 2,581 1,387,700
2010/05/10 2,527 2,564 2,491 2,551 1,279,600
2010/05/07 2,550 2,572 2,531 2,563 1,383,700
2010/05/06 2,670 2,698 2,631 2,648 1,027,500
2010/04/30 2,755 2,770 2,708 2,717 785,700
2010/04/28 2,730 2,766 2,700 2,736 724,200
2010/04/27 2,735 2,778 2,719 2,776 996,100
2010/04/26 2,650 2,723 2,650 2,719 684,300
2010/04/23 2,619 2,672 2,619 2,661 561,100
2010/04/22 2,650 2,668 2,634 2,659 456,400
2010/04/21 2,653 2,673 2,646 2,669 474,300
2010/04/20 2,616 2,662 2,615 2,621 633,300
2010/04/19 2,607 2,630 2,603 2,621 508,000
2010/04/16 2,654 2,663 2,636 2,651 657,700
2010/04/15 2,641 2,662 2,632 2,655 435,400
2010/04/14 2,634 2,648 2,606 2,635 639,200
2010/04/13 2,629 2,634 2,606 2,626 428,000
2010/04/12 2,630 2,644 2,621 2,634 489,700
2010/04/09 2,641 2,657 2,601 2,619 802,300
2010/04/08 2,665 2,694 2,663 2,665 591,800
2010/04/07 2,656 2,692 2,650 2,692 640,000
2010/04/06 2,670 2,670 2,648 2,665 683,300
2010/04/05 2,644 2,672 2,641 2,660 470,300
2010/04/02 2,660 2,660 2,615 2,653 589,700
2010/04/01 2,645 2,648 2,625 2,645 560,700
2010/03/31 2,655 2,661 2,626 2,645 609,700
2010/03/30 2,625 2,653 2,610 2,653 689,900
2010/03/29 2,644 2,650 2,605 2,607 672,400
2010/03/26 2,645 2,647 2,622 2,645 936,600
2010/03/25 2,580 2,635 2,575 2,628 1,641,100
2010/03/24 2,589 2,590 2,546 2,555 854,800
2010/03/23 2,500 2,548 2,500 2,540 1,018,600
2010/03/19 2,495 2,500 2,481 2,500 628,600
2010/03/18 2,518 2,518 2,470 2,470 682,800
2010/03/17 2,470 2,481 2,456 2,470 1,049,700
2010/03/16 2,500 2,510 2,474 2,481 549,400
2010/03/15 2,521 2,534 2,502 2,510 868,600
2010/03/12 2,500 2,517 2,480 2,500 1,131,000
2010/03/11 2,550 2,580 2,504 2,515 1,063,000
2010/03/10 2,500 2,519 2,494 2,503 703,100
2010/03/09 2,500 2,522 2,479 2,489 1,550,400
2010/03/08 2,430 2,487 2,412 2,477 1,558,900
2010/03/05 2,404 2,409 2,364 2,389 1,215,800
2010/03/04 2,411 2,425 2,380 2,380 1,184,000
2010/03/03 2,498 2,498 2,396 2,419 1,924,900
2010/03/02 2,493 2,503 2,452 2,488 848,600
2010/03/01 2,473 2,497 2,455 2,493 768,700
2010/02/26 2,510 2,527 2,436 2,448 1,846,000
2010/02/25 2,581 2,582 2,530 2,540 450,300
2010/02/24 2,571 2,581 2,554 2,565 432,000
2010/02/23 2,605 2,635 2,591 2,624 758,800
2010/02/22 2,627 2,643 2,581 2,596 975,000
2010/02/19 2,599 2,599 2,525 2,527 656,700
2010/02/18 2,537 2,593 2,535 2,574 823,000
2010/02/17 2,540 2,568 2,525 2,542 1,103,000
2010/02/16 2,573 2,580 2,522 2,540 598,800
2010/02/15 2,595 2,600 2,579 2,583 312,900
2010/02/12 2,592 2,608 2,564 2,593 484,600
2010/02/10 2,545 2,603 2,536 2,585 1,164,000
2010/02/09 2,520 2,538 2,500 2,521 636,200
2010/02/08 2,552 2,567 2,511 2,518 950,200
2010/02/05 2,605 2,633 2,593 2,595 630,300
2010/02/04 2,695 2,714 2,637 2,646 843,800
2010/02/03 2,699 2,709 2,645 2,658 1,030,900
2010/02/02 2,652 2,690 2,591 2,670 1,514,400
2010/02/01 2,782 2,782 2,660 2,702 1,064,200
2010/01/29 2,852 2,852 2,795 2,808 758,600
2010/01/28 2,800 2,824 2,770 2,805 341,100
2010/01/27 2,795 2,826 2,778 2,782 550,900
2010/01/26 2,815 2,905 2,812 2,817 765,300
2010/01/25 2,810 2,830 2,804 2,810 475,900
2010/01/22 2,815 2,859 2,815 2,859 627,400
2010/01/21 2,850 2,884 2,825 2,867 405,300
2010/01/20 2,888 2,905 2,847 2,871 688,700
2010/01/19 2,929 2,943 2,886 2,900 443,100
2010/01/18 2,953 2,970 2,935 2,949 522,500
2010/01/15 2,946 2,975 2,926 2,960 471,500
2010/01/14 2,955 2,975 2,937 2,975 501,300
2010/01/13 2,955 2,966 2,916 2,935 839,600
2010/01/12 2,975 3,020 2,975 3,010 636,800
2010/01/08 2,971 2,995 2,954 2,987 460,200
2010/01/07 2,994 2,994 2,952 2,971 306,700
2010/01/06 3,005 3,005 2,953 2,986 444,400
2010/01/05 3,010 3,025 2,960 2,978 487,900
2010/01/04 2,910 2,950 2,870 2,935 186,800

このページの先頭へ