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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,680 | 3,700 | 3,655 | 3,660 | 180,400 |
| 2017/12/28 | 3,655 | 3,715 | 3,655 | 3,680 | 310,900 |
| 2017/12/27 | 3,730 | 3,745 | 3,700 | 3,720 | 255,300 |
| 2017/12/26 | 3,745 | 3,760 | 3,700 | 3,705 | 178,000 |
| 2017/12/25 | 3,730 | 3,745 | 3,720 | 3,740 | 116,700 |
| 2017/12/22 | 3,750 | 3,750 | 3,700 | 3,715 | 387,700 |
| 2017/12/21 | 3,725 | 3,770 | 3,705 | 3,760 | 361,300 |
| 2017/12/20 | 3,750 | 3,765 | 3,700 | 3,715 | 281,700 |
| 2017/12/19 | 3,750 | 3,780 | 3,695 | 3,715 | 484,600 |
| 2017/12/18 | 3,705 | 3,725 | 3,655 | 3,700 | 578,700 |
| 2017/12/15 | 3,565 | 3,695 | 3,530 | 3,675 | 1,507,500 |
| 2017/12/14 | 3,465 | 3,580 | 3,465 | 3,560 | 430,900 |
| 2017/12/13 | 3,485 | 3,490 | 3,430 | 3,455 | 287,400 |
| 2017/12/12 | 3,485 | 3,510 | 3,470 | 3,490 | 316,700 |
| 2017/12/11 | 3,490 | 3,505 | 3,450 | 3,495 | 274,900 |
| 2017/12/08 | 3,435 | 3,510 | 3,435 | 3,490 | 439,700 |
| 2017/12/07 | 3,475 | 3,500 | 3,445 | 3,490 | 431,500 |
| 2017/12/06 | 3,465 | 3,475 | 3,430 | 3,445 | 344,200 |
| 2017/12/05 | 3,450 | 3,510 | 3,440 | 3,505 | 291,600 |
| 2017/12/04 | 3,535 | 3,535 | 3,475 | 3,480 | 429,300 |
| 2017/12/01 | 3,530 | 3,560 | 3,510 | 3,540 | 423,700 |
| 2017/11/30 | 3,485 | 3,515 | 3,460 | 3,515 | 773,200 |
| 2017/11/29 | 3,535 | 3,535 | 3,480 | 3,490 | 301,000 |
| 2017/11/28 | 3,525 | 3,535 | 3,495 | 3,500 | 571,300 |
| 2017/11/27 | 3,525 | 3,530 | 3,490 | 3,490 | 356,900 |
| 2017/11/24 | 3,485 | 3,510 | 3,455 | 3,500 | 288,900 |
| 2017/11/22 | 3,525 | 3,525 | 3,480 | 3,490 | 282,100 |
| 2017/11/21 | 3,475 | 3,510 | 3,465 | 3,475 | 341,000 |
| 2017/11/20 | 3,450 | 3,515 | 3,450 | 3,465 | 594,500 |
| 2017/11/17 | 3,435 | 3,485 | 3,420 | 3,450 | 851,500 |
| 2017/11/16 | 3,335 | 3,390 | 3,310 | 3,380 | 546,500 |
| 2017/11/15 | 3,395 | 3,420 | 3,355 | 3,360 | 485,900 |
| 2017/11/14 | 3,425 | 3,455 | 3,425 | 3,445 | 459,500 |
| 2017/11/13 | 3,435 | 3,470 | 3,420 | 3,450 | 397,900 |
| 2017/11/10 | 3,405 | 3,440 | 3,395 | 3,425 | 850,500 |
| 2017/11/09 | 3,575 | 3,585 | 3,450 | 3,475 | 1,173,000 |
| 2017/11/08 | 3,550 | 3,595 | 3,540 | 3,580 | 351,600 |
| 2017/11/07 | 3,550 | 3,575 | 3,535 | 3,555 | 545,100 |
| 2017/11/06 | 3,550 | 3,560 | 3,515 | 3,540 | 352,100 |
| 2017/11/02 | 3,585 | 3,590 | 3,550 | 3,570 | 382,600 |
| 2017/11/01 | 3,675 | 3,675 | 3,560 | 3,605 | 545,700 |
| 2017/10/31 | 3,625 | 3,670 | 3,555 | 3,590 | 703,400 |
| 2017/10/30 | 3,630 | 3,650 | 3,615 | 3,620 | 778,500 |
| 2017/10/27 | 3,725 | 3,725 | 3,640 | 3,670 | 411,100 |
| 2017/10/26 | 3,665 | 3,715 | 3,645 | 3,695 | 624,300 |
| 2017/10/25 | 3,870 | 3,870 | 3,630 | 3,665 | 1,890,400 |
| 2017/10/24 | 3,375 | 3,395 | 3,360 | 3,380 | 518,400 |
| 2017/10/23 | 3,370 | 3,380 | 3,340 | 3,350 | 209,900 |
| 2017/10/20 | 3,300 | 3,340 | 3,285 | 3,335 | 472,400 |
| 2017/10/19 | 3,285 | 3,310 | 3,275 | 3,295 | 223,000 |
| 2017/10/18 | 3,330 | 3,330 | 3,295 | 3,300 | 252,300 |
| 2017/10/17 | 3,335 | 3,335 | 3,300 | 3,315 | 238,800 |
| 2017/10/16 | 3,330 | 3,350 | 3,310 | 3,340 | 333,600 |
| 2017/10/13 | 3,300 | 3,325 | 3,285 | 3,305 | 462,400 |
| 2017/10/12 | 3,250 | 3,310 | 3,245 | 3,280 | 479,300 |
| 2017/10/11 | 3,200 | 3,215 | 3,185 | 3,215 | 164,500 |
| 2017/10/10 | 3,180 | 3,195 | 3,165 | 3,195 | 259,700 |
| 2017/10/06 | 3,220 | 3,225 | 3,195 | 3,205 | 179,700 |
| 2017/10/05 | 3,235 | 3,245 | 3,205 | 3,215 | 187,000 |
| 2017/10/04 | 3,230 | 3,255 | 3,205 | 3,210 | 325,800 |
| 2017/10/03 | 3,255 | 3,255 | 3,225 | 3,245 | 199,300 |
| 2017/10/02 | 3,260 | 3,260 | 3,225 | 3,240 | 249,200 |
| 2017/09/29 | 3,260 | 3,275 | 3,240 | 3,250 | 219,300 |
| 2017/09/28 | 3,215 | 3,265 | 3,195 | 3,260 | 428,400 |
| 2017/09/27 | 3,220 | 3,235 | 3,150 | 3,180 | 225,600 |
| 2017/09/26 | 3,205 | 3,225 | 3,195 | 3,220 | 316,600 |
| 2017/09/25 | 3,170 | 3,210 | 3,170 | 3,200 | 311,500 |
| 2017/09/22 | 3,195 | 3,195 | 3,155 | 3,170 | 296,200 |
| 2017/09/21 | 3,205 | 3,205 | 3,165 | 3,180 | 349,700 |
| 2017/09/20 | 3,255 | 3,255 | 3,180 | 3,185 | 395,300 |
| 2017/09/19 | 3,255 | 3,260 | 3,210 | 3,250 | 385,300 |
| 2017/09/15 | 3,245 | 3,255 | 3,220 | 3,240 | 580,700 |
| 2017/09/14 | 3,225 | 3,270 | 3,205 | 3,245 | 260,900 |
| 2017/09/13 | 3,250 | 3,260 | 3,230 | 3,230 | 163,100 |
| 2017/09/12 | 3,255 | 3,260 | 3,225 | 3,235 | 211,100 |
| 2017/09/11 | 3,210 | 3,225 | 3,190 | 3,220 | 227,700 |
| 2017/09/08 | 3,145 | 3,185 | 3,145 | 3,170 | 237,500 |
| 2017/09/07 | 3,145 | 3,185 | 3,130 | 3,145 | 271,200 |
| 2017/09/06 | 3,075 | 3,140 | 3,055 | 3,125 | 319,100 |
| 2017/09/05 | 3,115 | 3,125 | 3,065 | 3,085 | 344,200 |
| 2017/09/04 | 3,160 | 3,175 | 3,120 | 3,125 | 185,400 |
| 2017/09/01 | 3,165 | 3,195 | 3,150 | 3,180 | 280,400 |
| 2017/08/31 | 3,195 | 3,210 | 3,145 | 3,165 | 676,100 |
| 2017/08/30 | 3,145 | 3,190 | 3,145 | 3,190 | 333,200 |
| 2017/08/29 | 3,115 | 3,145 | 3,115 | 3,125 | 158,700 |
| 2017/08/28 | 3,130 | 3,145 | 3,105 | 3,115 | 234,400 |
| 2017/08/25 | 3,125 | 3,155 | 3,110 | 3,140 | 240,200 |
| 2017/08/24 | 3,125 | 3,140 | 3,105 | 3,115 | 153,500 |
| 2017/08/23 | 3,155 | 3,160 | 3,110 | 3,125 | 286,000 |
| 2017/08/22 | 3,120 | 3,150 | 3,105 | 3,130 | 276,900 |
| 2017/08/21 | 3,090 | 3,140 | 3,090 | 3,120 | 306,000 |
| 2017/08/18 | 3,075 | 3,100 | 3,075 | 3,080 | 241,800 |
| 2017/08/17 | 3,115 | 3,140 | 3,110 | 3,110 | 163,400 |
| 2017/08/16 | 3,115 | 3,145 | 3,110 | 3,125 | 318,200 |
| 2017/08/15 | 3,090 | 3,140 | 3,085 | 3,125 | 240,400 |
| 2017/08/14 | 3,080 | 3,135 | 3,070 | 3,095 | 292,900 |
| 2017/08/10 | 3,160 | 3,205 | 3,125 | 3,140 | 516,900 |
| 2017/08/09 | 3,185 | 3,185 | 3,125 | 3,155 | 303,900 |
| 2017/08/08 | 3,190 | 3,210 | 3,170 | 3,185 | 225,300 |
| 2017/08/07 | 3,240 | 3,240 | 3,195 | 3,195 | 235,200 |
| 2017/08/04 | 3,240 | 3,255 | 3,220 | 3,225 | 239,900 |
| 2017/08/03 | 3,230 | 3,250 | 3,215 | 3,245 | 211,500 |
| 2017/08/02 | 3,250 | 3,290 | 3,230 | 3,245 | 352,900 |
| 2017/08/01 | 3,280 | 3,365 | 3,215 | 3,235 | 592,900 |
| 2017/07/31 | 3,195 | 3,230 | 3,110 | 3,140 | 556,600 |
| 2017/07/28 | 3,215 | 3,225 | 3,185 | 3,210 | 246,000 |
| 2017/07/27 | 3,245 | 3,260 | 3,220 | 3,230 | 282,300 |
| 2017/07/26 | 3,245 | 3,245 | 3,215 | 3,230 | 322,000 |
| 2017/07/25 | 3,215 | 3,240 | 3,205 | 3,215 | 214,800 |
| 2017/07/24 | 3,185 | 3,245 | 3,150 | 3,245 | 488,400 |
| 2017/07/21 | 3,130 | 3,200 | 3,125 | 3,195 | 402,800 |
| 2017/07/20 | 3,090 | 3,130 | 3,080 | 3,120 | 231,400 |
| 2017/07/19 | 3,075 | 3,090 | 3,065 | 3,085 | 144,100 |
| 2017/07/18 | 3,120 | 3,120 | 3,070 | 3,085 | 275,000 |
| 2017/07/14 | 3,095 | 3,120 | 3,080 | 3,115 | 311,800 |
| 2017/07/13 | 3,085 | 3,085 | 3,050 | 3,080 | 250,600 |
| 2017/07/12 | 3,025 | 3,070 | 3,020 | 3,050 | 453,200 |
| 2017/07/11 | 3,000 | 3,050 | 2,975 | 3,040 | 243,200 |
| 2017/07/10 | 3,020 | 3,055 | 3,000 | 3,015 | 311,400 |
| 2017/07/07 | 3,005 | 3,030 | 2,996 | 2,996 | 363,000 |
| 2017/07/06 | 3,035 | 3,050 | 3,025 | 3,035 | 232,000 |
| 2017/07/05 | 3,030 | 3,045 | 3,005 | 3,040 | 233,300 |
| 2017/07/04 | 3,080 | 3,080 | 3,020 | 3,025 | 338,900 |
| 2017/07/03 | 3,090 | 3,095 | 3,055 | 3,060 | 207,300 |
| 2017/06/30 | 3,065 | 3,065 | 3,030 | 3,060 | 253,800 |
| 2017/06/29 | 3,100 | 3,110 | 3,075 | 3,090 | 208,000 |
| 2017/06/28 | 3,090 | 3,125 | 3,080 | 3,090 | 261,200 |
| 2017/06/27 | 3,090 | 3,115 | 3,085 | 3,105 | 201,100 |
| 2017/06/26 | 3,120 | 3,125 | 3,100 | 3,110 | 175,700 |
| 2017/06/23 | 3,110 | 3,130 | 3,100 | 3,120 | 176,600 |
| 2017/06/22 | 3,100 | 3,115 | 3,090 | 3,105 | 294,400 |
| 2017/06/21 | 3,095 | 3,135 | 3,095 | 3,110 | 268,500 |
| 2017/06/20 | 3,145 | 3,145 | 3,110 | 3,115 | 341,400 |
| 2017/06/19 | 3,040 | 3,115 | 3,035 | 3,115 | 378,100 |
| 2017/06/16 | 3,030 | 3,045 | 2,985 | 3,015 | 957,700 |
| 2017/06/15 | 3,050 | 3,055 | 3,005 | 3,025 | 392,400 |
| 2017/06/14 | 3,065 | 3,075 | 3,050 | 3,070 | 374,200 |
| 2017/06/13 | 3,010 | 3,055 | 3,010 | 3,040 | 314,600 |
| 2017/06/12 | 3,020 | 3,040 | 3,000 | 3,010 | 270,100 |
| 2017/06/09 | 3,040 | 3,065 | 3,030 | 3,035 | 339,900 |
| 2017/06/08 | 3,050 | 3,075 | 3,035 | 3,040 | 376,700 |
| 2017/06/07 | 3,010 | 3,035 | 2,999 | 3,020 | 358,100 |
| 2017/06/06 | 3,060 | 3,060 | 3,015 | 3,030 | 432,000 |
| 2017/06/05 | 3,015 | 3,075 | 3,005 | 3,070 | 295,800 |
| 2017/06/02 | 3,050 | 3,080 | 3,005 | 3,025 | 861,500 |
| 2017/06/01 | 2,950 | 3,010 | 2,946 | 3,005 | 438,400 |
| 2017/05/31 | 2,918 | 2,931 | 2,911 | 2,931 | 499,200 |
| 2017/05/30 | 2,922 | 2,931 | 2,891 | 2,928 | 448,600 |
| 2017/05/29 | 2,914 | 2,925 | 2,898 | 2,913 | 364,400 |
| 2017/05/26 | 2,976 | 2,976 | 2,928 | 2,928 | 331,100 |
| 2017/05/25 | 2,980 | 2,995 | 2,974 | 2,976 | 233,900 |
| 2017/05/24 | 2,974 | 2,998 | 2,957 | 2,976 | 447,800 |
| 2017/05/23 | 2,959 | 2,973 | 2,948 | 2,953 | 444,400 |
| 2017/05/22 | 2,969 | 2,970 | 2,949 | 2,954 | 352,400 |
| 2017/05/19 | 2,966 | 2,972 | 2,940 | 2,953 | 430,600 |
| 2017/05/18 | 2,965 | 2,986 | 2,965 | 2,968 | 280,200 |
| 2017/05/17 | 3,005 | 3,030 | 2,997 | 3,010 | 310,100 |
| 2017/05/16 | 3,040 | 3,055 | 3,020 | 3,030 | 299,200 |
| 2017/05/15 | 2,984 | 3,050 | 2,984 | 3,040 | 503,600 |
| 2017/05/12 | 3,005 | 3,020 | 2,998 | 3,015 | 444,700 |
| 2017/05/11 | 3,025 | 3,030 | 3,005 | 3,005 | 507,000 |
| 2017/05/10 | 3,000 | 3,025 | 2,973 | 3,020 | 667,500 |
| 2017/05/09 | 3,015 | 3,015 | 2,976 | 2,987 | 1,007,700 |
| 2017/05/08 | 2,973 | 3,030 | 2,956 | 3,015 | 717,300 |
| 2017/05/02 | 2,939 | 2,955 | 2,930 | 2,942 | 497,100 |
| 2017/05/01 | 2,726 | 2,940 | 2,726 | 2,929 | 1,200,900 |
| 2017/04/28 | 2,880 | 2,887 | 2,865 | 2,876 | 387,300 |
| 2017/04/27 | 2,836 | 2,877 | 2,831 | 2,872 | 306,800 |
| 2017/04/26 | 2,851 | 2,862 | 2,838 | 2,862 | 393,300 |
| 2017/04/25 | 2,822 | 2,843 | 2,813 | 2,838 | 542,500 |
| 2017/04/24 | 2,834 | 2,846 | 2,816 | 2,825 | 322,200 |
| 2017/04/21 | 2,802 | 2,809 | 2,787 | 2,799 | 359,300 |
| 2017/04/20 | 2,790 | 2,800 | 2,781 | 2,782 | 276,900 |
| 2017/04/19 | 2,781 | 2,796 | 2,761 | 2,786 | 561,000 |
| 2017/04/18 | 2,771 | 2,792 | 2,771 | 2,781 | 290,400 |
| 2017/04/17 | 2,730 | 2,757 | 2,730 | 2,755 | 403,700 |
| 2017/04/14 | 2,731 | 2,750 | 2,731 | 2,749 | 392,000 |
| 2017/04/13 | 2,730 | 2,735 | 2,711 | 2,731 | 591,700 |
| 2017/04/12 | 2,744 | 2,758 | 2,740 | 2,746 | 488,600 |
| 2017/04/11 | 2,772 | 2,788 | 2,756 | 2,768 | 457,800 |
| 2017/04/10 | 2,765 | 2,794 | 2,765 | 2,791 | 404,600 |
| 2017/04/07 | 2,753 | 2,794 | 2,747 | 2,778 | 491,300 |
| 2017/04/06 | 2,783 | 2,791 | 2,732 | 2,734 | 590,300 |
| 2017/04/05 | 2,770 | 2,793 | 2,761 | 2,787 | 604,600 |
| 2017/04/04 | 2,737 | 2,744 | 2,709 | 2,731 | 448,200 |
| 2017/04/03 | 2,702 | 2,757 | 2,702 | 2,742 | 553,000 |
| 2017/03/31 | 2,757 | 2,758 | 2,693 | 2,693 | 468,800 |
| 2017/03/30 | 2,768 | 2,771 | 2,733 | 2,734 | 393,700 |
| 2017/03/29 | 2,793 | 2,809 | 2,768 | 2,779 | 540,900 |
| 2017/03/28 | 2,772 | 2,785 | 2,766 | 2,779 | 401,500 |
| 2017/03/27 | 2,764 | 2,770 | 2,741 | 2,746 | 364,500 |
| 2017/03/24 | 2,792 | 2,817 | 2,782 | 2,796 | 458,100 |
| 2017/03/23 | 2,752 | 2,772 | 2,739 | 2,765 | 575,100 |
| 2017/03/22 | 2,744 | 2,767 | 2,744 | 2,746 | 639,900 |
| 2017/03/21 | 2,769 | 2,798 | 2,763 | 2,789 | 600,500 |
| 2017/03/17 | 2,778 | 2,794 | 2,767 | 2,776 | 700,300 |
| 2017/03/16 | 2,754 | 2,795 | 2,745 | 2,782 | 538,800 |
| 2017/03/15 | 2,773 | 2,774 | 2,741 | 2,768 | 577,100 |
| 2017/03/14 | 2,794 | 2,796 | 2,773 | 2,788 | 483,600 |
| 2017/03/13 | 2,799 | 2,812 | 2,789 | 2,795 | 563,800 |
| 2017/03/10 | 2,775 | 2,809 | 2,775 | 2,799 | 665,500 |
| 2017/03/09 | 2,778 | 2,789 | 2,766 | 2,780 | 503,900 |
| 2017/03/08 | 2,784 | 2,800 | 2,773 | 2,780 | 635,400 |
| 2017/03/07 | 2,812 | 2,824 | 2,783 | 2,799 | 660,300 |
| 2017/03/06 | 2,817 | 2,837 | 2,804 | 2,805 | 529,900 |
| 2017/03/03 | 2,851 | 2,854 | 2,801 | 2,817 | 950,400 |
| 2017/03/02 | 2,895 | 2,900 | 2,860 | 2,866 | 903,900 |
| 2017/03/01 | 2,790 | 2,876 | 2,785 | 2,855 | 1,954,400 |
| 2017/02/28 | 2,690 | 2,698 | 2,676 | 2,680 | 704,100 |
| 2017/02/27 | 2,671 | 2,693 | 2,671 | 2,689 | 642,400 |
| 2017/02/24 | 2,690 | 2,703 | 2,675 | 2,690 | 620,200 |
| 2017/02/23 | 2,704 | 2,729 | 2,692 | 2,722 | 337,600 |
| 2017/02/22 | 2,733 | 2,742 | 2,716 | 2,728 | 511,700 |
| 2017/02/21 | 2,741 | 2,742 | 2,720 | 2,732 | 266,700 |
| 2017/02/20 | 2,750 | 2,765 | 2,719 | 2,735 | 474,700 |
| 2017/02/17 | 2,754 | 2,763 | 2,739 | 2,759 | 357,300 |
| 2017/02/16 | 2,761 | 2,774 | 2,752 | 2,760 | 339,600 |
| 2017/02/15 | 2,800 | 2,807 | 2,756 | 2,758 | 651,300 |
| 2017/02/14 | 2,762 | 2,787 | 2,740 | 2,745 | 534,200 |
| 2017/02/13 | 2,743 | 2,773 | 2,741 | 2,759 | 533,200 |
| 2017/02/10 | 2,699 | 2,718 | 2,697 | 2,712 | 318,100 |
| 2017/02/09 | 2,652 | 2,662 | 2,639 | 2,650 | 338,800 |
| 2017/02/08 | 2,668 | 2,705 | 2,668 | 2,689 | 312,000 |
| 2017/02/07 | 2,642 | 2,674 | 2,638 | 2,668 | 456,800 |
| 2017/02/06 | 2,676 | 2,676 | 2,629 | 2,643 | 287,000 |
| 2017/02/03 | 2,640 | 2,657 | 2,626 | 2,644 | 307,700 |
| 2017/02/02 | 2,696 | 2,696 | 2,637 | 2,646 | 773,900 |
| 2017/02/01 | 2,660 | 2,691 | 2,634 | 2,687 | 512,400 |
| 2017/01/31 | 2,682 | 2,691 | 2,656 | 2,680 | 415,700 |
| 2017/01/30 | 2,698 | 2,709 | 2,683 | 2,709 | 358,500 |
| 2017/01/27 | 2,704 | 2,709 | 2,673 | 2,692 | 975,600 |
| 2017/01/26 | 2,679 | 2,711 | 2,676 | 2,705 | 486,400 |
| 2017/01/25 | 2,657 | 2,664 | 2,643 | 2,659 | 381,500 |
| 2017/01/24 | 2,632 | 2,647 | 2,611 | 2,626 | 463,400 |
| 2017/01/23 | 2,588 | 2,622 | 2,581 | 2,611 | 500,300 |
| 2017/01/20 | 2,570 | 2,612 | 2,565 | 2,605 | 455,500 |
| 2017/01/19 | 2,582 | 2,597 | 2,569 | 2,582 | 472,400 |
| 2017/01/18 | 2,537 | 2,557 | 2,522 | 2,543 | 403,000 |
| 2017/01/17 | 2,581 | 2,583 | 2,549 | 2,549 | 317,700 |
| 2017/01/16 | 2,597 | 2,619 | 2,574 | 2,592 | 330,700 |
| 2017/01/13 | 2,587 | 2,611 | 2,587 | 2,608 | 360,200 |
| 2017/01/12 | 2,622 | 2,628 | 2,586 | 2,606 | 441,200 |
| 2017/01/11 | 2,627 | 2,638 | 2,614 | 2,624 | 317,000 |
| 2017/01/10 | 2,640 | 2,640 | 2,608 | 2,616 | 585,000 |
| 2017/01/06 | 2,600 | 2,647 | 2,598 | 2,640 | 505,200 |
| 2017/01/05 | 2,620 | 2,645 | 2,609 | 2,623 | 550,000 |
| 2017/01/04 | 2,580 | 2,628 | 2,578 | 2,628 | 582,300 |