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
2011/12/30 1,978 2,000 1,968 2,000 196,800
2011/12/29 1,959 1,991 1,954 1,991 176,900
2011/12/28 1,989 2,009 1,971 1,971 244,700
2011/12/27 1,968 1,978 1,963 1,970 79,000
2011/12/26 2,005 2,005 1,981 1,987 134,700
2011/12/22 1,975 1,981 1,957 1,971 376,000
2011/12/21 1,973 1,987 1,972 1,984 234,700
2011/12/20 1,956 1,978 1,953 1,975 234,400
2011/12/19 1,970 1,985 1,936 1,955 252,700
2011/12/16 1,962 1,993 1,962 1,970 432,400
2011/12/15 1,980 1,988 1,963 1,963 266,200
2011/12/14 1,991 2,003 1,981 2,001 293,400
2011/12/13 1,980 2,024 1,976 2,021 427,300
2011/12/12 2,038 2,040 2,015 2,020 212,600
2011/12/09 2,010 2,040 2,002 2,027 708,600
2011/12/08 2,001 2,019 1,993 2,010 608,000
2011/12/07 1,988 2,039 1,988 2,033 374,500
2011/12/06 2,069 2,069 2,008 2,015 455,300
2011/12/05 2,087 2,087 2,047 2,067 320,700
2011/12/02 2,072 2,076 2,047 2,072 280,600
2011/12/01 2,070 2,096 2,057 2,063 452,600
2011/11/30 1,997 2,032 1,971 2,032 497,300
2011/11/29 2,010 2,038 1,982 2,030 313,800
2011/11/28 2,016 2,037 2,009 2,009 276,700
2011/11/25 1,957 2,000 1,957 1,980 377,300
2011/11/24 1,963 1,986 1,962 1,969 335,800
2011/11/22 1,988 2,014 1,982 2,000 651,300
2011/11/21 2,055 2,083 2,041 2,048 427,000
2011/11/18 2,032 2,067 2,025 2,056 362,700
2011/11/17 2,036 2,083 2,036 2,070 460,500
2011/11/16 2,055 2,079 2,052 2,056 371,400
2011/11/15 2,052 2,069 2,052 2,058 378,500
2011/11/14 2,058 2,084 2,055 2,062 190,200
2011/11/11 2,059 2,073 2,052 2,052 401,400
2011/11/10 2,063 2,091 2,050 2,050 462,700
2011/11/09 2,128 2,160 2,106 2,155 580,000
2011/11/08 2,120 2,128 2,082 2,092 313,300
2011/11/07 2,103 2,110 2,081 2,086 345,900
2011/11/04 2,127 2,130 2,091 2,121 227,700
2011/11/02 2,070 2,104 2,038 2,076 579,700
2011/11/01 2,175 2,185 2,090 2,095 491,500
2011/10/31 2,213 2,233 2,185 2,185 331,500
2011/10/28 2,230 2,248 2,190 2,200 402,600
2011/10/27 2,180 2,207 2,152 2,205 309,200
2011/10/26 2,127 2,187 2,103 2,177 427,700
2011/10/25 2,143 2,169 2,121 2,145 379,900
2011/10/24 2,103 2,144 2,103 2,142 329,500
2011/10/21 2,069 2,103 2,069 2,090 267,800
2011/10/20 2,121 2,125 2,054 2,059 595,600
2011/10/19 2,128 2,145 2,110 2,129 681,100
2011/10/18 2,153 2,168 2,116 2,127 486,500
2011/10/17 2,199 2,200 2,170 2,188 274,000
2011/10/14 2,170 2,182 2,155 2,159 228,200
2011/10/13 2,228 2,230 2,166 2,189 593,000
2011/10/12 2,160 2,204 2,141 2,200 356,800
2011/10/11 2,163 2,218 2,162 2,188 396,200
2011/10/07 2,181 2,207 2,136 2,162 569,800
2011/10/06 2,191 2,208 2,172 2,182 370,500
2011/10/05 2,170 2,187 2,142 2,169 727,500
2011/10/04 2,182 2,222 2,162 2,200 888,600
2011/10/03 2,129 2,188 2,128 2,183 831,200
2011/09/30 2,199 2,215 2,155 2,183 1,101,500
2011/09/29 2,088 2,144 2,087 2,140 703,900
2011/09/28 2,100 2,133 2,072 2,089 593,400
2011/09/27 2,077 2,105 2,076 2,104 774,400
2011/09/26 2,099 2,099 2,032 2,058 1,048,200
2011/09/22 2,055 2,110 2,049 2,110 1,115,000
2011/09/21 2,060 2,080 2,051 2,061 622,900
2011/09/20 2,067 2,069 2,028 2,059 507,300
2011/09/16 2,032 2,072 2,032 2,069 319,100
2011/09/15 2,012 2,044 2,007 2,017 260,800
2011/09/14 2,005 2,034 1,976 1,982 319,100
2011/09/13 1,988 2,026 1,972 2,018 615,600
2011/09/12 1,940 1,983 1,938 1,983 637,700
2011/09/09 1,976 1,991 1,970 1,977 484,200
2011/09/08 2,002 2,007 1,960 1,971 406,000
2011/09/07 1,964 1,983 1,953 1,976 380,500
2011/09/06 1,965 1,965 1,932 1,946 630,000
2011/09/05 1,984 1,984 1,953 1,966 477,300
2011/09/02 2,003 2,028 2,000 2,024 436,200
2011/09/01 2,037 2,049 2,000 2,010 491,000
2011/08/31 1,996 2,028 1,980 2,028 551,300
2011/08/30 2,012 2,027 1,995 1,998 461,800
2011/08/29 2,009 2,024 1,969 1,999 616,600
2011/08/26 1,971 1,983 1,965 1,971 576,700
2011/08/25 1,927 1,990 1,920 1,971 514,600
2011/08/24 1,977 1,984 1,916 1,920 586,700
2011/08/23 1,939 1,966 1,920 1,959 473,200
2011/08/22 1,926 1,949 1,910 1,913 489,200
2011/08/19 1,917 1,946 1,917 1,925 659,800
2011/08/18 2,010 2,017 1,955 1,964 802,100
2011/08/17 2,031 2,034 1,985 2,009 576,600
2011/08/16 2,024 2,042 2,022 2,037 308,000
2011/08/15 2,010 2,025 2,000 2,011 427,900
2011/08/12 2,028 2,030 1,980 1,982 373,700
2011/08/11 1,983 2,015 1,976 2,012 390,300
2011/08/10 2,044 2,065 2,018 2,018 617,600
2011/08/09 2,000 2,030 1,953 2,026 771,700
2011/08/08 2,059 2,116 2,051 2,059 588,200
2011/08/05 2,056 2,115 2,053 2,115 541,000
2011/08/04 2,158 2,210 2,155 2,179 377,300
2011/08/03 2,220 2,223 2,180 2,181 398,000
2011/08/02 2,237 2,250 2,222 2,245 392,400
2011/08/01 2,232 2,265 2,222 2,237 461,000
2011/07/29 2,273 2,287 2,239 2,239 448,600
2011/07/28 2,310 2,331 2,296 2,304 398,600
2011/07/27 2,337 2,343 2,318 2,334 221,100
2011/07/26 2,341 2,356 2,331 2,344 370,200
2011/07/25 2,350 2,366 2,342 2,345 226,200
2011/07/22 2,359 2,385 2,358 2,379 309,400
2011/07/21 2,331 2,347 2,329 2,342 166,200
2011/07/20 2,331 2,351 2,318 2,332 337,600
2011/07/19 2,330 2,352 2,328 2,328 286,500
2011/07/15 2,312 2,343 2,311 2,330 410,400
2011/07/14 2,335 2,350 2,322 2,326 269,800
2011/07/13 2,330 2,362 2,318 2,345 453,200
2011/07/12 2,332 2,351 2,323 2,348 408,000
2011/07/11 2,362 2,384 2,362 2,368 298,100
2011/07/08 2,401 2,408 2,368 2,382 458,400
2011/07/07 2,387 2,399 2,378 2,390 321,400
2011/07/06 2,379 2,389 2,371 2,386 465,200
2011/07/05 2,402 2,410 2,379 2,382 350,600
2011/07/04 2,434 2,435 2,398 2,410 298,500
2011/07/01 2,410 2,435 2,388 2,398 311,900
2011/06/30 2,386 2,396 2,373 2,392 598,000
2011/06/29 2,439 2,446 2,386 2,389 559,600
2011/06/28 2,435 2,455 2,399 2,406 528,400
2011/06/27 2,412 2,437 2,391 2,413 607,300
2011/06/24 2,433 2,460 2,424 2,445 686,800
2011/06/23 2,378 2,445 2,370 2,440 1,047,200
2011/06/22 2,364 2,379 2,343 2,378 390,700
2011/06/21 2,338 2,357 2,321 2,347 386,000
2011/06/20 2,305 2,355 2,302 2,337 518,400
2011/06/17 2,298 2,320 2,290 2,295 546,700
2011/06/16 2,300 2,342 2,287 2,299 620,000
2011/06/15 2,313 2,319 2,301 2,304 588,200
2011/06/14 2,312 2,333 2,300 2,326 294,300
2011/06/13 2,301 2,327 2,275 2,318 446,500
2011/06/10 2,340 2,354 2,323 2,331 561,600
2011/06/09 2,312 2,359 2,304 2,347 336,400
2011/06/08 2,313 2,340 2,312 2,329 239,500
2011/06/07 2,302 2,328 2,296 2,316 615,300
2011/06/06 2,317 2,332 2,302 2,319 374,600
2011/06/03 2,338 2,342 2,308 2,316 519,100
2011/06/02 2,288 2,345 2,280 2,328 972,100
2011/06/01 2,340 2,347 2,310 2,317 550,300
2011/05/31 2,287 2,358 2,280 2,335 1,220,700
2011/05/30 2,257 2,273 2,234 2,263 461,500
2011/05/27 2,247 2,255 2,219 2,251 703,900
2011/05/26 2,223 2,249 2,220 2,246 481,500
2011/05/25 2,230 2,232 2,205 2,223 469,900
2011/05/24 2,195 2,255 2,191 2,244 633,700
2011/05/23 2,210 2,211 2,175 2,195 775,500
2011/05/20 2,272 2,291 2,242 2,248 365,400
2011/05/19 2,303 2,307 2,252 2,261 336,100
2011/05/18 2,270 2,308 2,252 2,290 659,500
2011/05/17 2,246 2,285 2,246 2,277 336,100
2011/05/16 2,272 2,274 2,240 2,256 470,100
2011/05/13 2,321 2,325 2,272 2,302 826,600
2011/05/12 2,300 2,330 2,285 2,325 865,700
2011/05/11 2,309 2,317 2,285 2,295 595,300
2011/05/10 2,307 2,329 2,293 2,307 807,700
2011/05/09 2,351 2,355 2,306 2,314 491,400
2011/05/06 2,330 2,348 2,325 2,342 443,400
2011/05/02 2,371 2,375 2,337 2,355 651,900
2011/04/28 2,353 2,367 2,331 2,360 653,100
2011/04/27 2,334 2,341 2,294 2,311 907,500
2011/04/26 2,374 2,374 2,328 2,340 274,700
2011/04/25 2,370 2,384 2,349 2,370 250,800
2011/04/22 2,341 2,391 2,333 2,376 430,500
2011/04/21 2,342 2,366 2,334 2,356 492,900
2011/04/20 2,315 2,328 2,296 2,303 464,800
2011/04/19 2,300 2,329 2,300 2,311 426,300
2011/04/18 2,343 2,349 2,314 2,325 277,100
2011/04/15 2,338 2,362 2,322 2,323 658,500
2011/04/14 2,259 2,330 2,259 2,326 438,300
2011/04/13 2,280 2,311 2,275 2,298 332,900
2011/04/12 2,280 2,299 2,267 2,299 523,200
2011/04/11 2,306 2,354 2,301 2,306 420,200
2011/04/08 2,235 2,324 2,231 2,324 612,700
2011/04/07 2,276 2,300 2,246 2,252 922,200
2011/04/06 2,285 2,308 2,273 2,277 707,300
2011/04/05 2,341 2,342 2,291 2,297 617,300
2011/04/04 2,410 2,412 2,340 2,362 955,100
2011/04/01 2,500 2,500 2,381 2,391 1,436,500
2011/03/31 2,480 2,486 2,424 2,459 1,812,100
2011/03/30 2,323 2,386 2,280 2,386 843,500
2011/03/29 2,319 2,333 2,280 2,322 475,400
2011/03/28 2,340 2,340 2,302 2,330 481,500
2011/03/25 2,360 2,360 2,301 2,339 1,201,300
2011/03/24 2,420 2,476 2,317 2,339 2,792,100
2011/03/23 2,304 2,435 2,251 2,367 1,523,100
2011/03/22 2,295 2,319 2,272 2,303 1,080,700
2011/03/18 2,145 2,212 2,145 2,211 733,100
2011/03/17 2,020 2,161 2,000 2,112 789,600
2011/03/16 1,975 2,137 1,961 2,113 1,297,200
2011/03/15 2,000 2,014 1,800 1,909 1,017,000
2011/03/14 2,027 2,191 2,025 2,097 1,036,900
2011/03/11 2,255 2,267 2,225 2,227 849,400
2011/03/10 2,300 2,307 2,285 2,294 441,000
2011/03/09 2,290 2,309 2,287 2,292 277,400
2011/03/08 2,297 2,312 2,288 2,289 444,700
2011/03/07 2,324 2,324 2,287 2,295 454,000
2011/03/04 2,330 2,338 2,301 2,324 523,400
2011/03/03 2,301 2,321 2,280 2,305 579,900
2011/03/02 2,312 2,325 2,301 2,307 720,900
2011/03/01 2,306 2,332 2,301 2,309 567,800
2011/02/28 2,340 2,340 2,292 2,318 715,500
2011/02/25 2,249 2,325 2,243 2,317 1,028,800
2011/02/24 2,285 2,298 2,261 2,263 846,000
2011/02/23 2,300 2,332 2,282 2,300 1,181,100
2011/02/22 2,385 2,393 2,330 2,352 1,207,800
2011/02/21 2,443 2,460 2,423 2,435 451,000
2011/02/18 2,420 2,443 2,413 2,442 434,700
2011/02/17 2,430 2,439 2,411 2,429 661,700
2011/02/16 2,440 2,443 2,424 2,429 695,600
2011/02/15 2,448 2,449 2,410 2,445 520,900
2011/02/14 2,401 2,435 2,401 2,435 742,900
2011/02/10 2,400 2,429 2,384 2,426 656,100
2011/02/09 2,447 2,453 2,411 2,412 546,800
2011/02/08 2,444 2,448 2,428 2,440 472,100
2011/02/07 2,418 2,444 2,416 2,440 567,400
2011/02/04 2,396 2,425 2,393 2,418 503,700
2011/02/03 2,425 2,428 2,401 2,414 673,300
2011/02/02 2,431 2,436 2,400 2,423 1,658,900
2011/02/01 2,468 2,482 2,382 2,481 1,939,800
2011/01/31 2,560 2,598 2,530 2,565 347,200
2011/01/28 2,625 2,634 2,593 2,604 524,600
2011/01/27 2,568 2,627 2,566 2,617 519,200
2011/01/26 2,585 2,586 2,537 2,555 558,800
2011/01/25 2,601 2,637 2,568 2,616 339,400
2011/01/24 2,583 2,586 2,552 2,575 311,900
2011/01/21 2,640 2,643 2,560 2,560 612,800
2011/01/20 2,638 2,645 2,604 2,604 249,300
2011/01/19 2,614 2,646 2,605 2,646 482,600
2011/01/18 2,605 2,616 2,587 2,609 210,500
2011/01/17 2,602 2,622 2,593 2,597 203,100
2011/01/14 2,635 2,647 2,607 2,608 380,700
2011/01/13 2,670 2,675 2,640 2,655 322,700
2011/01/12 2,651 2,657 2,634 2,642 528,500
2011/01/11 2,620 2,640 2,580 2,621 518,900
2011/01/07 2,604 2,632 2,600 2,604 423,300
2011/01/06 2,586 2,600 2,578 2,590 529,200
2011/01/05 2,611 2,611 2,571 2,585 508,000
2011/01/04 2,580 2,607 2,568 2,596 349,800

このページの先頭へ