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
2013/12/30 2,190 2,202 2,176 2,182 429,300
2013/12/27 2,156 2,178 2,140 2,177 272,400
2013/12/26 2,123 2,158 2,114 2,155 368,200
2013/12/25 2,120 2,139 2,105 2,113 257,100
2013/12/24 2,148 2,152 2,117 2,123 458,500
2013/12/20 2,129 2,178 2,129 2,151 870,100
2013/12/19 2,150 2,150 2,117 2,126 629,200
2013/12/18 2,132 2,147 2,124 2,146 342,900
2013/12/17 2,114 2,133 2,095 2,131 865,200
2013/12/16 2,100 2,137 2,100 2,114 825,400
2013/12/13 2,193 2,207 2,175 2,175 815,900
2013/12/12 2,177 2,208 2,169 2,197 728,400
2013/12/11 2,183 2,196 2,177 2,190 328,700
2013/12/10 2,200 2,200 2,182 2,193 624,500
2013/12/09 2,190 2,200 2,165 2,198 532,700
2013/12/06 2,170 2,186 2,146 2,176 512,500
2013/12/05 2,166 2,180 2,138 2,170 554,800
2013/12/04 2,169 2,187 2,155 2,166 393,000
2013/12/03 2,182 2,199 2,175 2,187 603,600
2013/12/02 2,190 2,198 2,184 2,188 453,100
2013/11/29 2,170 2,199 2,157 2,193 907,800
2013/11/28 2,174 2,184 2,158 2,172 506,900
2013/11/27 2,147 2,190 2,132 2,166 1,082,200
2013/11/26 2,146 2,155 2,126 2,128 936,500
2013/11/25 2,106 2,140 2,104 2,134 499,100
2013/11/22 2,124 2,127 2,095 2,108 977,500
2013/11/21 2,128 2,144 2,103 2,115 698,400
2013/11/20 2,150 2,174 2,124 2,128 745,400
2013/11/19 2,157 2,182 2,151 2,159 335,000
2013/11/18 2,151 2,157 2,116 2,152 691,700
2013/11/15 2,165 2,188 2,156 2,166 657,400
2013/11/14 2,170 2,170 2,132 2,157 509,400
2013/11/13 2,152 2,177 2,132 2,151 458,900
2013/11/12 2,105 2,151 2,105 2,143 468,800
2013/11/11 2,135 2,135 2,096 2,107 450,000
2013/11/08 2,090 2,114 2,082 2,108 548,500
2013/11/07 2,137 2,145 2,098 2,102 484,400
2013/11/06 2,117 2,153 2,111 2,135 452,500
2013/11/05 2,100 2,139 2,095 2,108 657,900
2013/11/01 2,139 2,153 2,114 2,122 588,600
2013/10/31 2,150 2,160 2,123 2,140 869,900
2013/10/30 2,165 2,185 2,126 2,133 2,339,700
2013/10/29 2,165 2,176 2,146 2,158 622,300
2013/10/28 2,130 2,165 2,120 2,152 787,500
2013/10/25 2,138 2,220 2,108 2,121 1,001,500
2013/10/24 2,087 2,130 2,070 2,127 661,700
2013/10/23 2,101 2,117 2,077 2,087 605,800
2013/10/22 2,060 2,098 2,058 2,090 525,700
2013/10/21 2,082 2,082 2,053 2,074 446,100
2013/10/18 2,050 2,107 2,050 2,082 662,400
2013/10/17 2,032 2,056 2,031 2,054 851,000
2013/10/16 2,040 2,051 2,020 2,027 975,700
2013/10/15 2,040 2,061 2,032 2,049 2,047,200
2013/10/11 2,148 2,195 2,139 2,149 1,114,700
2013/10/10 2,080 2,129 2,080 2,123 940,000
2013/10/09 2,028 2,075 1,998 2,075 660,500
2013/10/08 2,004 2,054 2,003 2,028 890,200
2013/10/07 2,016 2,038 1,987 1,989 538,700
2013/10/04 2,019 2,026 1,997 2,016 512,200
2013/10/03 2,050 2,070 2,030 2,039 577,400
2013/10/02 2,060 2,093 2,032 2,042 547,900
2013/10/01 2,083 2,083 2,051 2,052 841,800
2013/09/30 2,066 2,092 2,051 2,083 690,800
2013/09/27 2,102 2,117 2,066 2,106 1,413,700
2013/09/26 2,050 2,104 2,027 2,089 1,481,900
2013/09/25 2,151 2,151 2,099 2,117 1,223,300
2013/09/24 2,112 2,152 2,112 2,150 443,800
2013/09/20 2,144 2,180 2,141 2,155 489,900
2013/09/19 2,114 2,128 2,100 2,128 612,500
2013/09/18 2,114 2,117 2,093 2,104 830,100
2013/09/17 2,126 2,127 2,085 2,098 915,900
2013/09/13 2,092 2,119 2,086 2,117 656,400
2013/09/12 2,103 2,118 2,095 2,112 500,600
2013/09/11 2,103 2,110 2,092 2,103 689,500
2013/09/10 2,097 2,115 2,093 2,100 739,800
2013/09/09 2,200 2,200 2,069 2,089 1,009,200
2013/09/06 2,021 2,042 1,997 2,007 678,200
2013/09/05 2,014 2,018 2,000 2,009 234,500
2013/09/04 1,982 2,016 1,982 2,013 391,300
2013/09/03 1,986 2,013 1,986 2,012 478,000
2013/09/02 1,980 1,980 1,936 1,956 923,900
2013/08/30 2,004 2,010 1,969 1,980 831,200
2013/08/29 1,981 2,011 1,970 2,003 301,500
2013/08/28 1,981 2,002 1,966 1,989 724,100
2013/08/27 1,998 2,020 1,996 2,000 344,900
2013/08/26 2,022 2,034 1,998 2,005 367,800
2013/08/23 2,018 2,038 2,010 2,018 410,700
2013/08/22 2,007 2,010 1,987 1,995 462,400
2013/08/21 2,028 2,028 1,999 2,007 516,300
2013/08/20 2,092 2,092 2,034 2,036 848,300
2013/08/19 2,051 2,105 2,037 2,092 665,900
2013/08/16 2,052 2,083 2,041 2,067 471,400
2013/08/15 2,073 2,106 2,064 2,083 499,200
2013/08/14 2,103 2,111 2,071 2,109 409,200
2013/08/13 2,063 2,085 2,055 2,082 274,300
2013/08/12 2,050 2,084 2,038 2,061 446,800
2013/08/09 2,044 2,059 2,008 2,048 698,100
2013/08/08 2,030 2,066 2,000 2,004 566,400
2013/08/07 2,033 2,067 2,022 2,026 920,900
2013/08/06 1,999 2,034 1,977 2,032 668,700
2013/08/05 2,000 2,007 1,987 1,999 360,800
2013/08/02 1,993 2,008 1,979 2,008 506,700
2013/08/01 1,986 1,986 1,926 1,948 784,300
2013/07/31 2,050 2,055 1,964 2,000 1,904,800
2013/07/30 2,118 2,175 2,080 2,137 627,800
2013/07/29 2,112 2,133 2,072 2,112 608,500
2013/07/26 2,170 2,187 2,113 2,114 564,400
2013/07/25 2,214 2,225 2,172 2,184 391,800
2013/07/24 2,200 2,225 2,195 2,213 388,700
2013/07/23 2,204 2,213 2,172 2,203 355,900
2013/07/22 2,205 2,220 2,188 2,203 411,500
2013/07/19 2,223 2,263 2,162 2,178 1,397,200
2013/07/18 2,215 2,223 2,183 2,198 493,300
2013/07/17 2,205 2,240 2,195 2,212 463,900
2013/07/16 2,204 2,247 2,204 2,229 625,900
2013/07/12 2,155 2,214 2,140 2,203 600,900
2013/07/11 2,112 2,185 2,101 2,166 722,900
2013/07/10 2,117 2,140 2,104 2,122 630,100
2013/07/09 2,126 2,148 2,109 2,132 883,600
2013/07/08 2,097 2,120 2,091 2,095 622,600
2013/07/05 2,063 2,076 2,040 2,070 419,500
2013/07/04 2,069 2,087 2,061 2,066 363,700
2013/07/03 2,084 2,090 2,051 2,058 485,600
2013/07/02 2,074 2,094 2,054 2,086 742,200
2013/07/01 2,108 2,109 2,049 2,071 611,300
2013/06/28 2,056 2,130 2,056 2,101 621,600
2013/06/27 2,014 2,043 1,993 2,041 326,200
2013/06/26 2,072 2,090 2,012 2,017 342,500
2013/06/25 2,044 2,133 2,022 2,039 903,100
2013/06/24 2,069 2,076 2,015 2,026 411,200
2013/06/21 2,017 2,052 1,990 2,036 675,600
2013/06/20 2,083 2,085 2,040 2,067 395,700
2013/06/19 2,130 2,163 2,090 2,110 454,500
2013/06/18 2,099 2,129 2,069 2,100 554,100
2013/06/17 1,975 2,062 1,974 2,050 510,800
2013/06/14 1,997 2,017 1,961 1,985 1,047,000
2013/06/13 2,029 2,029 1,975 1,977 337,800
2013/06/12 2,023 2,086 1,998 2,068 379,400
2013/06/11 2,130 2,137 2,073 2,073 518,100
2013/06/10 2,023 2,147 2,023 2,136 680,200
2013/06/07 1,990 2,041 1,966 2,012 703,500
2013/06/06 2,145 2,156 2,036 2,037 887,000
2013/06/05 2,154 2,244 2,147 2,155 542,000
2013/06/04 2,160 2,190 2,115 2,187 729,800
2013/06/03 2,200 2,227 2,173 2,198 921,500
2013/05/31 2,210 2,240 2,197 2,212 895,200
2013/05/30 2,210 2,236 2,173 2,193 916,600
2013/05/29 2,290 2,294 2,206 2,230 991,500
2013/05/28 2,179 2,230 2,153 2,208 857,900
2013/05/27 2,215 2,248 2,181 2,199 1,208,700
2013/05/24 2,181 2,238 2,133 2,211 1,081,100
2013/05/23 2,259 2,300 2,145 2,151 1,006,300
2013/05/22 2,300 2,314 2,255 2,276 725,600
2013/05/21 2,261 2,307 2,255 2,300 663,500
2013/05/20 2,290 2,291 2,190 2,262 1,091,200
2013/05/17 2,249 2,334 2,180 2,312 1,062,600
2013/05/16 2,264 2,270 2,186 2,222 912,900
2013/05/15 2,191 2,253 2,181 2,248 1,165,300
2013/05/14 2,140 2,188 2,133 2,150 964,600
2013/05/13 2,127 2,150 2,103 2,113 729,000
2013/05/10 2,114 2,119 2,095 2,111 735,700
2013/05/09 2,078 2,130 2,075 2,076 1,172,600
2013/05/08 2,037 2,104 2,035 2,077 878,900
2013/05/07 2,007 2,044 1,998 2,020 1,145,400
2013/05/02 1,966 1,983 1,951 1,970 654,300
2013/05/01 1,990 2,022 1,955 1,957 774,500
2013/04/30 1,973 2,003 1,961 1,999 575,600
2013/04/26 2,041 2,041 1,998 2,002 425,600
2013/04/25 2,014 2,029 2,010 2,027 455,600
2013/04/24 2,009 2,018 1,992 2,004 525,700
2013/04/23 2,010 2,023 2,003 2,007 324,100
2013/04/22 1,987 2,010 1,987 2,003 419,300
2013/04/19 1,982 1,986 1,964 1,968 399,000
2013/04/18 1,991 2,008 1,982 1,982 704,500
2013/04/17 2,013 2,015 1,987 1,996 618,700
2013/04/16 2,010 2,043 1,991 2,013 492,900
2013/04/15 2,026 2,037 2,018 2,028 380,200
2013/04/12 2,037 2,060 2,012 2,031 553,700
2013/04/11 2,027 2,078 2,023 2,037 1,035,300
2013/04/10 2,018 2,057 2,015 2,056 640,800
2013/04/09 2,051 2,059 1,993 2,018 471,400
2013/04/08 2,023 2,066 2,005 2,038 459,400
2013/04/05 2,016 2,048 1,996 2,021 741,800
2013/04/04 1,928 1,976 1,906 1,976 409,300
2013/04/03 1,945 1,956 1,925 1,955 483,500
2013/04/02 1,983 1,984 1,929 1,945 546,800
2013/04/01 2,061 2,061 1,978 1,980 482,400
2013/03/29 2,077 2,078 2,052 2,060 371,700
2013/03/28 2,075 2,094 2,070 2,083 336,300
2013/03/27 2,061 2,093 2,061 2,077 309,600
2013/03/26 2,091 2,091 2,055 2,071 504,900
2013/03/25 2,079 2,104 2,078 2,090 380,100
2013/03/22 2,116 2,119 2,072 2,072 432,800
2013/03/21 2,130 2,161 2,109 2,109 705,600
2013/03/19 2,070 2,125 2,070 2,120 539,000
2013/03/18 2,060 2,119 2,051 2,068 999,300
2013/03/15 2,039 2,085 2,039 2,076 933,000
2013/03/14 2,044 2,069 2,035 2,048 418,800
2013/03/13 2,061 2,071 2,038 2,043 453,500
2013/03/12 2,049 2,085 2,039 2,060 607,000
2013/03/11 2,080 2,129 2,071 2,092 1,147,700
2013/03/08 1,991 2,064 1,985 2,053 1,748,700
2013/03/07 1,965 1,988 1,957 1,965 574,700
2013/03/06 1,924 1,981 1,924 1,957 1,041,700
2013/03/05 1,927 1,929 1,895 1,896 438,800
2013/03/04 1,897 1,936 1,895 1,930 815,000
2013/03/01 1,857 1,884 1,849 1,877 441,800
2013/02/28 1,850 1,862 1,844 1,852 692,700
2013/02/27 1,843 1,861 1,833 1,850 753,600
2013/02/26 1,872 1,878 1,849 1,852 627,600
2013/02/25 1,876 1,888 1,875 1,882 585,000
2013/02/22 1,854 1,862 1,835 1,855 673,000
2013/02/21 1,866 1,874 1,848 1,856 541,400
2013/02/20 1,858 1,870 1,849 1,868 608,700
2013/02/19 1,823 1,862 1,818 1,860 790,700
2013/02/18 1,811 1,829 1,811 1,823 545,100
2013/02/15 1,807 1,814 1,800 1,810 907,500
2013/02/14 1,798 1,814 1,798 1,807 726,500
2013/02/13 1,805 1,811 1,799 1,805 749,000
2013/02/12 1,818 1,825 1,800 1,800 844,100
2013/02/08 1,815 1,825 1,800 1,807 572,400
2013/02/07 1,815 1,820 1,808 1,814 614,800
2013/02/06 1,815 1,817 1,801 1,809 617,600
2013/02/05 1,786 1,802 1,777 1,796 932,700
2013/02/04 1,820 1,822 1,780 1,785 989,000
2013/02/01 1,796 1,821 1,792 1,814 728,200
2013/01/31 1,786 1,797 1,781 1,796 1,044,000
2013/01/30 1,794 1,803 1,786 1,794 677,200
2013/01/29 1,796 1,804 1,782 1,794 402,200
2013/01/28 1,820 1,824 1,792 1,795 594,300
2013/01/25 1,807 1,820 1,795 1,808 708,600
2013/01/24 1,793 1,799 1,787 1,795 684,300
2013/01/23 1,790 1,795 1,785 1,793 1,215,100
2013/01/22 1,786 1,791 1,767 1,783 774,400
2013/01/21 1,788 1,789 1,771 1,782 870,700
2013/01/18 1,784 1,794 1,770 1,780 976,700
2013/01/17 1,779 1,783 1,764 1,778 1,539,900
2013/01/16 1,829 1,830 1,788 1,789 1,364,400
2013/01/15 1,882 1,883 1,841 1,843 657,700
2013/01/11 1,840 1,857 1,837 1,854 743,100
2013/01/10 1,825 1,828 1,800 1,818 868,700
2013/01/09 1,870 1,925 1,823 1,847 1,101,100
2013/01/08 1,930 1,936 1,906 1,910 637,200
2013/01/07 1,947 1,947 1,922 1,929 643,300
2013/01/04 1,937 1,944 1,918 1,926 483,200

このページの先頭へ