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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,647 | 2,698 | 2,637 | 2,664 | 254,800 |
| 2018/12/27 | 2,617 | 2,672 | 2,595 | 2,659 | 334,700 |
| 2018/12/26 | 2,472 | 2,523 | 2,472 | 2,517 | 361,000 |
| 2018/12/25 | 2,440 | 2,484 | 2,422 | 2,457 | 581,700 |
| 2018/12/21 | 2,643 | 2,697 | 2,630 | 2,640 | 926,200 |
| 2018/12/20 | 2,765 | 2,790 | 2,652 | 2,666 | 529,800 |
| 2018/12/19 | 2,785 | 2,800 | 2,732 | 2,783 | 661,200 |
| 2018/12/18 | 2,842 | 2,862 | 2,787 | 2,794 | 614,900 |
| 2018/12/17 | 2,853 | 2,866 | 2,830 | 2,847 | 544,600 |
| 2018/12/14 | 2,824 | 2,851 | 2,814 | 2,825 | 760,200 |
| 2018/12/13 | 2,790 | 2,837 | 2,789 | 2,806 | 374,600 |
| 2018/12/12 | 2,748 | 2,782 | 2,744 | 2,774 | 455,500 |
| 2018/12/11 | 2,737 | 2,779 | 2,682 | 2,705 | 529,100 |
| 2018/12/10 | 2,796 | 2,810 | 2,767 | 2,787 | 386,800 |
| 2018/12/07 | 2,803 | 2,855 | 2,797 | 2,854 | 508,700 |
| 2018/12/06 | 2,840 | 2,850 | 2,773 | 2,781 | 397,400 |
| 2018/12/05 | 2,863 | 2,906 | 2,840 | 2,904 | 564,600 |
| 2018/12/04 | 3,000 | 3,030 | 2,943 | 2,944 | 388,400 |
| 2018/12/03 | 3,100 | 3,105 | 3,035 | 3,050 | 272,700 |
| 2018/11/30 | 3,055 | 3,080 | 3,015 | 3,045 | 426,400 |
| 2018/11/29 | 3,040 | 3,070 | 3,025 | 3,045 | 361,800 |
| 2018/11/28 | 2,965 | 2,983 | 2,937 | 2,983 | 412,900 |
| 2018/11/27 | 2,996 | 3,040 | 2,931 | 2,986 | 445,500 |
| 2018/11/26 | 2,953 | 2,965 | 2,918 | 2,965 | 358,600 |
| 2018/11/22 | 2,960 | 2,970 | 2,924 | 2,959 | 324,200 |
| 2018/11/21 | 2,847 | 2,904 | 2,835 | 2,898 | 269,800 |
| 2018/11/20 | 2,897 | 2,940 | 2,865 | 2,906 | 321,400 |
| 2018/11/19 | 2,880 | 2,931 | 2,865 | 2,931 | 334,700 |
| 2018/11/16 | 2,958 | 2,962 | 2,870 | 2,880 | 384,800 |
| 2018/11/15 | 2,925 | 2,982 | 2,907 | 2,982 | 297,700 |
| 2018/11/14 | 2,919 | 2,972 | 2,913 | 2,954 | 388,300 |
| 2018/11/13 | 2,902 | 2,929 | 2,790 | 2,920 | 549,600 |
| 2018/11/12 | 2,800 | 3,015 | 2,800 | 3,010 | 590,000 |
| 2018/11/09 | 2,927 | 2,938 | 2,870 | 2,878 | 380,700 |
| 2018/11/08 | 2,945 | 2,959 | 2,918 | 2,923 | 431,000 |
| 2018/11/07 | 2,845 | 2,915 | 2,831 | 2,868 | 422,400 |
| 2018/11/06 | 2,839 | 2,853 | 2,820 | 2,848 | 228,000 |
| 2018/11/05 | 2,832 | 2,845 | 2,806 | 2,811 | 320,900 |
| 2018/11/02 | 2,783 | 2,837 | 2,771 | 2,832 | 438,800 |
| 2018/11/01 | 2,815 | 2,832 | 2,766 | 2,772 | 463,500 |
| 2018/10/31 | 2,742 | 2,791 | 2,719 | 2,783 | 396,700 |
| 2018/10/30 | 2,668 | 2,758 | 2,657 | 2,728 | 381,500 |
| 2018/10/29 | 2,681 | 2,707 | 2,654 | 2,655 | 221,700 |
| 2018/10/26 | 2,726 | 2,731 | 2,652 | 2,674 | 387,100 |
| 2018/10/25 | 2,687 | 2,720 | 2,671 | 2,680 | 309,600 |
| 2018/10/24 | 2,736 | 2,794 | 2,725 | 2,767 | 449,100 |
| 2018/10/23 | 2,790 | 2,801 | 2,724 | 2,729 | 364,700 |
| 2018/10/22 | 2,781 | 2,826 | 2,751 | 2,814 | 401,700 |
| 2018/10/19 | 2,830 | 2,831 | 2,804 | 2,816 | 520,200 |
| 2018/10/18 | 2,880 | 2,910 | 2,863 | 2,891 | 306,000 |
| 2018/10/17 | 2,885 | 2,906 | 2,871 | 2,903 | 418,700 |
| 2018/10/16 | 2,800 | 2,836 | 2,791 | 2,835 | 461,100 |
| 2018/10/15 | 2,881 | 2,899 | 2,830 | 2,833 | 394,700 |
| 2018/10/12 | 2,853 | 2,880 | 2,821 | 2,880 | 585,800 |
| 2018/10/11 | 2,910 | 2,932 | 2,887 | 2,904 | 501,600 |
| 2018/10/10 | 3,035 | 3,045 | 2,992 | 3,030 | 317,300 |
| 2018/10/09 | 3,060 | 3,085 | 3,005 | 3,010 | 386,600 |
| 2018/10/05 | 3,170 | 3,180 | 3,125 | 3,130 | 296,500 |
| 2018/10/04 | 3,245 | 3,260 | 3,185 | 3,190 | 469,600 |
| 2018/10/03 | 3,250 | 3,275 | 3,210 | 3,215 | 337,800 |
| 2018/10/02 | 3,265 | 3,315 | 3,235 | 3,245 | 363,800 |
| 2018/10/01 | 3,280 | 3,285 | 3,195 | 3,235 | 358,900 |
| 2018/09/28 | 3,315 | 3,335 | 3,280 | 3,310 | 576,500 |
| 2018/09/27 | 3,285 | 3,325 | 3,265 | 3,270 | 541,700 |
| 2018/09/26 | 3,295 | 3,295 | 3,230 | 3,270 | 420,200 |
| 2018/09/25 | 3,290 | 3,300 | 3,230 | 3,295 | 385,600 |
| 2018/09/21 | 3,210 | 3,245 | 3,200 | 3,220 | 596,100 |
| 2018/09/20 | 3,220 | 3,260 | 3,215 | 3,235 | 312,400 |
| 2018/09/19 | 3,170 | 3,250 | 3,165 | 3,230 | 381,100 |
| 2018/09/18 | 3,130 | 3,185 | 3,120 | 3,170 | 432,700 |
| 2018/09/14 | 3,120 | 3,175 | 3,115 | 3,160 | 488,600 |
| 2018/09/13 | 3,055 | 3,110 | 3,040 | 3,085 | 394,400 |
| 2018/09/12 | 3,140 | 3,140 | 3,035 | 3,060 | 395,500 |
| 2018/09/11 | 3,155 | 3,165 | 3,130 | 3,145 | 265,000 |
| 2018/09/10 | 3,115 | 3,190 | 3,110 | 3,155 | 468,200 |
| 2018/09/07 | 3,175 | 3,195 | 3,140 | 3,150 | 294,300 |
| 2018/09/06 | 3,205 | 3,220 | 3,175 | 3,190 | 298,800 |
| 2018/09/05 | 3,225 | 3,230 | 3,180 | 3,205 | 301,500 |
| 2018/09/04 | 3,245 | 3,285 | 3,225 | 3,245 | 220,000 |
| 2018/09/03 | 3,340 | 3,340 | 3,250 | 3,270 | 184,100 |
| 2018/08/31 | 3,255 | 3,320 | 3,245 | 3,300 | 338,400 |
| 2018/08/30 | 3,330 | 3,340 | 3,255 | 3,270 | 360,700 |
| 2018/08/29 | 3,260 | 3,290 | 3,255 | 3,280 | 222,700 |
| 2018/08/28 | 3,310 | 3,320 | 3,245 | 3,255 | 289,200 |
| 2018/08/27 | 3,245 | 3,285 | 3,210 | 3,270 | 320,100 |
| 2018/08/24 | 3,155 | 3,170 | 3,140 | 3,160 | 261,000 |
| 2018/08/23 | 3,145 | 3,165 | 3,120 | 3,150 | 232,200 |
| 2018/08/22 | 3,095 | 3,130 | 3,085 | 3,130 | 302,200 |
| 2018/08/21 | 3,050 | 3,100 | 3,045 | 3,090 | 359,700 |
| 2018/08/20 | 3,035 | 3,055 | 3,025 | 3,045 | 206,700 |
| 2018/08/17 | 3,005 | 3,040 | 2,981 | 3,020 | 287,800 |
| 2018/08/16 | 2,984 | 3,040 | 2,960 | 3,015 | 349,800 |
| 2018/08/15 | 3,050 | 3,075 | 3,000 | 3,025 | 352,000 |
| 2018/08/14 | 3,035 | 3,070 | 3,010 | 3,070 | 262,300 |
| 2018/08/13 | 2,935 | 3,070 | 2,935 | 3,025 | 754,400 |
| 2018/08/10 | 3,210 | 3,220 | 3,175 | 3,195 | 281,700 |
| 2018/08/09 | 3,225 | 3,245 | 3,200 | 3,235 | 174,500 |
| 2018/08/08 | 3,215 | 3,230 | 3,190 | 3,225 | 368,600 |
| 2018/08/07 | 3,210 | 3,245 | 3,195 | 3,245 | 194,200 |
| 2018/08/06 | 3,245 | 3,275 | 3,210 | 3,220 | 216,500 |
| 2018/08/03 | 3,255 | 3,265 | 3,210 | 3,245 | 281,400 |
| 2018/08/02 | 3,285 | 3,320 | 3,255 | 3,270 | 251,100 |
| 2018/08/01 | 3,275 | 3,310 | 3,265 | 3,300 | 332,500 |
| 2018/07/31 | 3,205 | 3,270 | 3,190 | 3,260 | 361,900 |
| 2018/07/30 | 3,230 | 3,255 | 3,225 | 3,245 | 202,400 |
| 2018/07/27 | 3,240 | 3,245 | 3,215 | 3,245 | 322,900 |
| 2018/07/26 | 3,250 | 3,255 | 3,195 | 3,215 | 313,700 |
| 2018/07/25 | 3,240 | 3,245 | 3,210 | 3,220 | 285,900 |
| 2018/07/24 | 3,210 | 3,215 | 3,190 | 3,200 | 309,700 |
| 2018/07/23 | 3,145 | 3,195 | 3,135 | 3,180 | 344,500 |
| 2018/07/20 | 3,150 | 3,175 | 3,130 | 3,170 | 403,600 |
| 2018/07/19 | 3,160 | 3,175 | 3,110 | 3,160 | 276,800 |
| 2018/07/18 | 3,180 | 3,185 | 3,145 | 3,150 | 399,400 |
| 2018/07/17 | 3,120 | 3,195 | 3,110 | 3,165 | 520,800 |
| 2018/07/13 | 3,060 | 3,070 | 3,010 | 3,050 | 391,800 |
| 2018/07/12 | 3,055 | 3,065 | 3,020 | 3,040 | 288,100 |
| 2018/07/11 | 3,010 | 3,070 | 3,010 | 3,060 | 346,600 |
| 2018/07/10 | 3,065 | 3,090 | 3,040 | 3,050 | 360,100 |
| 2018/07/09 | 3,055 | 3,065 | 3,025 | 3,055 | 188,200 |
| 2018/07/06 | 3,045 | 3,070 | 3,020 | 3,040 | 534,900 |
| 2018/07/05 | 3,035 | 3,060 | 3,010 | 3,030 | 318,600 |
| 2018/07/04 | 3,005 | 3,070 | 3,005 | 3,055 | 284,200 |
| 2018/07/03 | 3,095 | 3,095 | 3,015 | 3,035 | 495,000 |
| 2018/07/02 | 3,155 | 3,190 | 3,090 | 3,100 | 363,600 |
| 2018/06/29 | 3,235 | 3,250 | 3,125 | 3,160 | 523,100 |
| 2018/06/28 | 3,200 | 3,210 | 3,165 | 3,185 | 460,500 |
| 2018/06/27 | 3,220 | 3,265 | 3,160 | 3,190 | 1,106,900 |
| 2018/06/26 | 3,000 | 3,060 | 2,978 | 3,055 | 394,300 |
| 2018/06/25 | 3,045 | 3,070 | 3,010 | 3,010 | 248,000 |
| 2018/06/22 | 3,070 | 3,070 | 3,020 | 3,025 | 459,800 |
| 2018/06/21 | 3,085 | 3,120 | 3,050 | 3,110 | 563,800 |
| 2018/06/20 | 3,000 | 3,075 | 2,999 | 3,070 | 623,300 |
| 2018/06/19 | 2,983 | 3,060 | 2,976 | 2,994 | 743,100 |
| 2018/06/18 | 3,040 | 3,045 | 2,972 | 2,974 | 569,800 |
| 2018/06/15 | 3,090 | 3,090 | 3,020 | 3,060 | 785,300 |
| 2018/06/14 | 3,060 | 3,095 | 3,045 | 3,075 | 350,600 |
| 2018/06/13 | 3,080 | 3,080 | 3,020 | 3,060 | 698,100 |
| 2018/06/12 | 3,180 | 3,180 | 3,115 | 3,125 | 360,200 |
| 2018/06/11 | 3,185 | 3,190 | 3,120 | 3,155 | 463,000 |
| 2018/06/08 | 3,230 | 3,245 | 3,200 | 3,210 | 495,500 |
| 2018/06/07 | 3,255 | 3,260 | 3,220 | 3,240 | 307,600 |
| 2018/06/06 | 3,200 | 3,230 | 3,190 | 3,225 | 365,900 |
| 2018/06/05 | 3,215 | 3,235 | 3,170 | 3,185 | 265,700 |
| 2018/06/04 | 3,195 | 3,240 | 3,175 | 3,215 | 466,400 |
| 2018/06/01 | 3,150 | 3,175 | 3,135 | 3,155 | 386,600 |
| 2018/05/31 | 3,200 | 3,210 | 3,130 | 3,130 | 860,600 |
| 2018/05/30 | 3,220 | 3,240 | 3,190 | 3,200 | 406,200 |
| 2018/05/29 | 3,240 | 3,290 | 3,225 | 3,260 | 497,100 |
| 2018/05/28 | 3,220 | 3,250 | 3,200 | 3,235 | 358,100 |
| 2018/05/25 | 3,215 | 3,295 | 3,205 | 3,205 | 945,000 |
| 2018/05/24 | 3,205 | 3,235 | 3,195 | 3,210 | 616,400 |
| 2018/05/23 | 3,220 | 3,240 | 3,200 | 3,200 | 392,800 |
| 2018/05/22 | 3,260 | 3,275 | 3,245 | 3,250 | 323,300 |
| 2018/05/21 | 3,295 | 3,295 | 3,255 | 3,275 | 329,300 |
| 2018/05/18 | 3,275 | 3,300 | 3,235 | 3,290 | 397,300 |
| 2018/05/17 | 3,305 | 3,330 | 3,300 | 3,305 | 265,400 |
| 2018/05/16 | 3,330 | 3,345 | 3,305 | 3,310 | 418,000 |
| 2018/05/15 | 3,220 | 3,310 | 3,220 | 3,300 | 538,700 |
| 2018/05/14 | 3,200 | 3,225 | 3,185 | 3,220 | 335,600 |
| 2018/05/11 | 3,200 | 3,255 | 3,185 | 3,205 | 493,500 |
| 2018/05/10 | 3,265 | 3,270 | 3,215 | 3,225 | 655,600 |
| 2018/05/09 | 3,365 | 3,380 | 3,290 | 3,300 | 748,500 |
| 2018/05/08 | 3,450 | 3,465 | 3,370 | 3,380 | 861,100 |
| 2018/05/07 | 3,585 | 3,590 | 3,465 | 3,485 | 346,500 |
| 2018/05/02 | 3,535 | 3,555 | 3,455 | 3,550 | 463,100 |
| 2018/05/01 | 3,545 | 3,640 | 3,505 | 3,530 | 762,900 |
| 2018/04/27 | 3,540 | 3,580 | 3,490 | 3,550 | 520,600 |
| 2018/04/26 | 3,545 | 3,575 | 3,525 | 3,560 | 528,200 |
| 2018/04/25 | 3,465 | 3,555 | 3,460 | 3,545 | 445,400 |
| 2018/04/24 | 3,450 | 3,490 | 3,445 | 3,490 | 352,800 |
| 2018/04/23 | 3,460 | 3,465 | 3,435 | 3,460 | 293,200 |
| 2018/04/20 | 3,510 | 3,520 | 3,460 | 3,475 | 399,800 |
| 2018/04/19 | 3,550 | 3,590 | 3,515 | 3,525 | 423,200 |
| 2018/04/18 | 3,520 | 3,540 | 3,480 | 3,530 | 333,700 |
| 2018/04/17 | 3,495 | 3,530 | 3,455 | 3,510 | 429,700 |
| 2018/04/16 | 3,485 | 3,535 | 3,465 | 3,525 | 264,600 |
| 2018/04/13 | 3,430 | 3,475 | 3,425 | 3,455 | 266,600 |
| 2018/04/12 | 3,465 | 3,470 | 3,420 | 3,425 | 252,400 |
| 2018/04/11 | 3,500 | 3,505 | 3,460 | 3,460 | 226,500 |
| 2018/04/10 | 3,455 | 3,510 | 3,400 | 3,495 | 490,400 |
| 2018/04/09 | 3,505 | 3,555 | 3,455 | 3,480 | 432,200 |
| 2018/04/06 | 3,545 | 3,545 | 3,460 | 3,465 | 519,200 |
| 2018/04/05 | 3,490 | 3,505 | 3,440 | 3,500 | 494,100 |
| 2018/04/04 | 3,435 | 3,470 | 3,415 | 3,425 | 433,800 |
| 2018/04/03 | 3,345 | 3,425 | 3,345 | 3,405 | 383,000 |
| 2018/04/02 | 3,365 | 3,400 | 3,355 | 3,370 | 188,200 |
| 2018/03/30 | 3,410 | 3,410 | 3,350 | 3,375 | 285,700 |
| 2018/03/29 | 3,445 | 3,450 | 3,355 | 3,385 | 369,900 |
| 2018/03/28 | 3,395 | 3,440 | 3,370 | 3,440 | 410,900 |
| 2018/03/27 | 3,370 | 3,440 | 3,350 | 3,430 | 477,900 |
| 2018/03/26 | 3,275 | 3,315 | 3,240 | 3,310 | 391,100 |
| 2018/03/23 | 3,295 | 3,325 | 3,260 | 3,275 | 473,000 |
| 2018/03/22 | 3,350 | 3,395 | 3,345 | 3,375 | 467,100 |
| 2018/03/20 | 3,410 | 3,410 | 3,325 | 3,365 | 408,400 |
| 2018/03/19 | 3,525 | 3,535 | 3,440 | 3,450 | 367,400 |
| 2018/03/16 | 3,495 | 3,555 | 3,480 | 3,525 | 1,089,400 |
| 2018/03/15 | 3,415 | 3,490 | 3,410 | 3,475 | 672,500 |
| 2018/03/14 | 3,390 | 3,420 | 3,380 | 3,415 | 345,100 |
| 2018/03/13 | 3,425 | 3,430 | 3,385 | 3,415 | 438,700 |
| 2018/03/12 | 3,495 | 3,495 | 3,385 | 3,425 | 326,100 |
| 2018/03/09 | 3,400 | 3,410 | 3,345 | 3,400 | 957,900 |
| 2018/03/08 | 3,280 | 3,295 | 3,250 | 3,290 | 463,500 |
| 2018/03/07 | 3,280 | 3,280 | 3,230 | 3,240 | 417,100 |
| 2018/03/06 | 3,300 | 3,355 | 3,285 | 3,325 | 569,000 |
| 2018/03/05 | 3,255 | 3,265 | 3,195 | 3,230 | 442,500 |
| 2018/03/02 | 3,225 | 3,280 | 3,215 | 3,245 | 668,000 |
| 2018/03/01 | 3,275 | 3,295 | 3,240 | 3,285 | 547,100 |
| 2018/02/28 | 3,335 | 3,380 | 3,295 | 3,295 | 563,200 |
| 2018/02/27 | 3,315 | 3,355 | 3,295 | 3,345 | 807,500 |
| 2018/02/26 | 3,220 | 3,250 | 3,200 | 3,230 | 418,100 |
| 2018/02/23 | 3,155 | 3,215 | 3,135 | 3,200 | 572,700 |
| 2018/02/22 | 3,165 | 3,195 | 3,155 | 3,180 | 527,100 |
| 2018/02/21 | 3,255 | 3,255 | 3,165 | 3,210 | 544,500 |
| 2018/02/20 | 3,210 | 3,210 | 3,155 | 3,195 | 389,900 |
| 2018/02/19 | 3,155 | 3,220 | 3,150 | 3,215 | 309,700 |
| 2018/02/16 | 3,150 | 3,160 | 3,110 | 3,145 | 275,000 |
| 2018/02/15 | 3,125 | 3,145 | 3,100 | 3,110 | 370,000 |
| 2018/02/14 | 3,150 | 3,175 | 3,065 | 3,085 | 452,200 |
| 2018/02/13 | 3,220 | 3,220 | 3,135 | 3,145 | 419,800 |
| 2018/02/09 | 3,170 | 3,185 | 3,120 | 3,180 | 555,000 |
| 2018/02/08 | 3,295 | 3,320 | 3,255 | 3,285 | 654,200 |
| 2018/02/07 | 3,325 | 3,360 | 3,240 | 3,245 | 634,700 |
| 2018/02/06 | 3,260 | 3,265 | 3,195 | 3,250 | 728,100 |
| 2018/02/05 | 3,450 | 3,460 | 3,395 | 3,410 | 473,100 |
| 2018/02/02 | 3,565 | 3,575 | 3,495 | 3,515 | 347,900 |
| 2018/02/01 | 3,575 | 3,575 | 3,485 | 3,570 | 656,300 |
| 2018/01/31 | 3,605 | 3,635 | 3,560 | 3,570 | 425,200 |
| 2018/01/30 | 3,685 | 3,690 | 3,595 | 3,600 | 417,200 |
| 2018/01/29 | 3,665 | 3,695 | 3,650 | 3,675 | 213,100 |
| 2018/01/26 | 3,685 | 3,705 | 3,660 | 3,665 | 320,800 |
| 2018/01/25 | 3,685 | 3,720 | 3,660 | 3,690 | 224,800 |
| 2018/01/24 | 3,785 | 3,785 | 3,705 | 3,715 | 253,200 |
| 2018/01/23 | 3,785 | 3,795 | 3,745 | 3,785 | 274,700 |
| 2018/01/22 | 3,805 | 3,810 | 3,720 | 3,765 | 436,600 |
| 2018/01/19 | 3,700 | 3,745 | 3,695 | 3,735 | 374,000 |
| 2018/01/18 | 3,745 | 3,745 | 3,665 | 3,665 | 452,200 |
| 2018/01/17 | 3,685 | 3,740 | 3,675 | 3,730 | 303,900 |
| 2018/01/16 | 3,735 | 3,735 | 3,700 | 3,715 | 365,100 |
| 2018/01/15 | 3,785 | 3,805 | 3,750 | 3,750 | 301,500 |
| 2018/01/12 | 3,840 | 3,845 | 3,740 | 3,745 | 593,300 |
| 2018/01/11 | 3,765 | 3,820 | 3,745 | 3,805 | 380,600 |
| 2018/01/10 | 3,785 | 3,790 | 3,750 | 3,780 | 266,600 |
| 2018/01/09 | 3,765 | 3,790 | 3,750 | 3,780 | 310,400 |
| 2018/01/05 | 3,760 | 3,770 | 3,720 | 3,725 | 331,600 |
| 2018/01/04 | 3,720 | 3,755 | 3,710 | 3,755 | 425,400 |