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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,010 | 4,010 | 3,935 | 3,945 | 293,900 |
| 2020/12/29 | 3,980 | 4,020 | 3,970 | 4,020 | 200,800 |
| 2020/12/28 | 3,965 | 3,990 | 3,935 | 3,960 | 164,400 |
| 2020/12/25 | 3,935 | 3,955 | 3,915 | 3,945 | 101,000 |
| 2020/12/24 | 3,890 | 3,930 | 3,875 | 3,880 | 158,300 |
| 2020/12/23 | 3,875 | 3,900 | 3,855 | 3,885 | 140,500 |
| 2020/12/22 | 3,870 | 3,910 | 3,845 | 3,865 | 185,800 |
| 2020/12/21 | 3,960 | 3,965 | 3,875 | 3,915 | 183,600 |
| 2020/12/18 | 3,975 | 3,990 | 3,945 | 3,970 | 368,900 |
| 2020/12/17 | 3,970 | 3,985 | 3,935 | 3,945 | 293,600 |
| 2020/12/16 | 4,000 | 4,000 | 3,945 | 3,995 | 267,100 |
| 2020/12/15 | 3,960 | 3,995 | 3,915 | 3,985 | 417,500 |
| 2020/12/14 | 3,885 | 3,955 | 3,860 | 3,915 | 291,400 |
| 2020/12/11 | 3,810 | 3,875 | 3,800 | 3,865 | 369,700 |
| 2020/12/10 | 3,815 | 3,820 | 3,765 | 3,790 | 317,500 |
| 2020/12/09 | 3,730 | 3,845 | 3,730 | 3,825 | 395,100 |
| 2020/12/08 | 3,655 | 3,710 | 3,655 | 3,695 | 212,200 |
| 2020/12/07 | 3,775 | 3,785 | 3,720 | 3,720 | 195,200 |
| 2020/12/04 | 3,780 | 3,815 | 3,730 | 3,770 | 220,100 |
| 2020/12/03 | 3,780 | 3,820 | 3,770 | 3,780 | 273,400 |
| 2020/12/02 | 3,810 | 3,865 | 3,770 | 3,780 | 469,500 |
| 2020/12/01 | 3,850 | 3,935 | 3,840 | 3,860 | 413,400 |
| 2020/11/30 | 3,880 | 3,895 | 3,830 | 3,850 | 675,100 |
| 2020/11/27 | 3,775 | 3,830 | 3,775 | 3,810 | 263,500 |
| 2020/11/26 | 3,785 | 3,820 | 3,755 | 3,810 | 228,300 |
| 2020/11/25 | 3,800 | 3,835 | 3,760 | 3,765 | 425,800 |
| 2020/11/24 | 3,720 | 3,765 | 3,690 | 3,700 | 362,000 |
| 2020/11/20 | 3,590 | 3,635 | 3,585 | 3,625 | 204,400 |
| 2020/11/19 | 3,580 | 3,600 | 3,545 | 3,600 | 271,200 |
| 2020/11/18 | 3,515 | 3,580 | 3,490 | 3,570 | 426,800 |
| 2020/11/17 | 3,560 | 3,560 | 3,500 | 3,515 | 351,400 |
| 2020/11/16 | 3,475 | 3,565 | 3,470 | 3,555 | 422,500 |
| 2020/11/13 | 3,510 | 3,510 | 3,445 | 3,465 | 358,300 |
| 2020/11/12 | 3,505 | 3,515 | 3,470 | 3,495 | 382,300 |
| 2020/11/11 | 3,530 | 3,550 | 3,455 | 3,485 | 475,800 |
| 2020/11/10 | 3,620 | 3,620 | 3,450 | 3,475 | 610,100 |
| 2020/11/09 | 3,455 | 3,485 | 3,420 | 3,455 | 451,300 |
| 2020/11/06 | 3,325 | 3,400 | 3,315 | 3,345 | 540,700 |
| 2020/11/05 | 3,210 | 3,300 | 3,190 | 3,275 | 407,100 |
| 2020/11/04 | 3,175 | 3,220 | 3,155 | 3,185 | 384,500 |
| 2020/11/02 | 3,125 | 3,205 | 3,110 | 3,185 | 327,100 |
| 2020/10/30 | 3,140 | 3,160 | 3,100 | 3,100 | 537,400 |
| 2020/10/29 | 3,155 | 3,225 | 3,155 | 3,190 | 396,900 |
| 2020/10/28 | 3,145 | 3,185 | 3,125 | 3,170 | 555,600 |
| 2020/10/27 | 3,250 | 3,250 | 3,195 | 3,230 | 511,300 |
| 2020/10/26 | 3,395 | 3,395 | 3,295 | 3,305 | 436,200 |
| 2020/10/23 | 3,410 | 3,495 | 3,370 | 3,460 | 563,600 |
| 2020/10/22 | 3,370 | 3,380 | 3,325 | 3,340 | 287,400 |
| 2020/10/21 | 3,350 | 3,390 | 3,335 | 3,355 | 237,300 |
| 2020/10/20 | 3,355 | 3,360 | 3,295 | 3,320 | 303,800 |
| 2020/10/19 | 3,360 | 3,395 | 3,360 | 3,380 | 161,600 |
| 2020/10/16 | 3,440 | 3,475 | 3,315 | 3,330 | 906,200 |
| 2020/10/15 | 3,350 | 3,355 | 3,285 | 3,300 | 217,000 |
| 2020/10/14 | 3,420 | 3,430 | 3,375 | 3,385 | 260,300 |
| 2020/10/13 | 3,400 | 3,445 | 3,395 | 3,440 | 286,600 |
| 2020/10/12 | 3,400 | 3,430 | 3,375 | 3,410 | 369,000 |
| 2020/10/09 | 3,325 | 3,390 | 3,320 | 3,350 | 254,400 |
| 2020/10/08 | 3,365 | 3,385 | 3,330 | 3,375 | 382,300 |
| 2020/10/07 | 3,330 | 3,360 | 3,300 | 3,350 | 326,800 |
| 2020/10/06 | 3,385 | 3,395 | 3,350 | 3,370 | 277,400 |
| 2020/10/05 | 3,355 | 3,390 | 3,340 | 3,370 | 352,000 |
| 2020/10/02 | 3,450 | 3,450 | 3,330 | 3,380 | 524,800 |
| 2020/09/30 | 3,560 | 3,565 | 3,450 | 3,460 | 491,500 |
| 2020/09/29 | 3,610 | 3,615 | 3,570 | 3,600 | 325,900 |
| 2020/09/28 | 3,610 | 3,645 | 3,600 | 3,645 | 567,900 |
| 2020/09/25 | 3,560 | 3,585 | 3,515 | 3,540 | 630,100 |
| 2020/09/24 | 3,525 | 3,610 | 3,525 | 3,560 | 397,600 |
| 2020/09/23 | 3,575 | 3,590 | 3,525 | 3,555 | 494,700 |
| 2020/09/18 | 3,540 | 3,575 | 3,530 | 3,570 | 445,800 |
| 2020/09/17 | 3,545 | 3,550 | 3,515 | 3,535 | 324,800 |
| 2020/09/16 | 3,490 | 3,525 | 3,465 | 3,500 | 262,900 |
| 2020/09/15 | 3,475 | 3,490 | 3,420 | 3,465 | 292,100 |
| 2020/09/14 | 3,445 | 3,515 | 3,445 | 3,480 | 264,800 |
| 2020/09/11 | 3,410 | 3,445 | 3,375 | 3,435 | 368,700 |
| 2020/09/10 | 3,370 | 3,400 | 3,335 | 3,375 | 275,100 |
| 2020/09/09 | 3,320 | 3,375 | 3,305 | 3,360 | 256,800 |
| 2020/09/08 | 3,335 | 3,405 | 3,325 | 3,390 | 291,900 |
| 2020/09/07 | 3,295 | 3,365 | 3,290 | 3,330 | 203,500 |
| 2020/09/04 | 3,280 | 3,315 | 3,260 | 3,290 | 228,700 |
| 2020/09/03 | 3,325 | 3,335 | 3,295 | 3,315 | 315,000 |
| 2020/09/02 | 3,320 | 3,340 | 3,295 | 3,320 | 357,400 |
| 2020/09/01 | 3,305 | 3,320 | 3,245 | 3,305 | 212,300 |
| 2020/08/31 | 3,325 | 3,360 | 3,320 | 3,320 | 292,900 |
| 2020/08/28 | 3,335 | 3,380 | 3,265 | 3,305 | 377,400 |
| 2020/08/27 | 3,350 | 3,355 | 3,280 | 3,325 | 429,300 |
| 2020/08/26 | 3,325 | 3,350 | 3,310 | 3,335 | 238,700 |
| 2020/08/25 | 3,315 | 3,340 | 3,310 | 3,320 | 217,400 |
| 2020/08/24 | 3,250 | 3,270 | 3,220 | 3,270 | 191,700 |
| 2020/08/21 | 3,210 | 3,235 | 3,165 | 3,200 | 216,700 |
| 2020/08/20 | 3,240 | 3,260 | 3,225 | 3,230 | 221,500 |
| 2020/08/19 | 3,265 | 3,265 | 3,215 | 3,240 | 205,200 |
| 2020/08/18 | 3,200 | 3,310 | 3,200 | 3,290 | 346,800 |
| 2020/08/17 | 3,265 | 3,285 | 3,220 | 3,220 | 181,200 |
| 2020/08/14 | 3,290 | 3,330 | 3,265 | 3,275 | 260,700 |
| 2020/08/13 | 3,255 | 3,295 | 3,235 | 3,290 | 352,300 |
| 2020/08/12 | 3,210 | 3,285 | 3,210 | 3,260 | 356,400 |
| 2020/08/11 | 3,120 | 3,190 | 3,090 | 3,190 | 307,600 |
| 2020/08/07 | 3,080 | 3,140 | 3,060 | 3,110 | 511,500 |
| 2020/08/06 | 2,982 | 2,986 | 2,937 | 2,958 | 416,100 |
| 2020/08/05 | 2,899 | 2,965 | 2,897 | 2,952 | 486,300 |
| 2020/08/04 | 2,923 | 2,947 | 2,896 | 2,917 | 328,700 |
| 2020/08/03 | 2,864 | 2,896 | 2,851 | 2,892 | 316,300 |
| 2020/07/31 | 2,906 | 2,924 | 2,829 | 2,829 | 349,800 |
| 2020/07/30 | 2,957 | 2,986 | 2,927 | 2,928 | 306,600 |
| 2020/07/29 | 2,970 | 2,992 | 2,939 | 2,941 | 358,800 |
| 2020/07/28 | 3,030 | 3,065 | 3,000 | 3,000 | 194,700 |
| 2020/07/27 | 2,975 | 3,025 | 2,968 | 3,020 | 429,200 |
| 2020/07/22 | 3,005 | 3,040 | 2,988 | 3,005 | 331,500 |
| 2020/07/21 | 2,990 | 3,015 | 2,963 | 3,005 | 730,800 |
| 2020/07/20 | 2,979 | 2,996 | 2,958 | 2,990 | 218,600 |
| 2020/07/17 | 3,005 | 3,060 | 2,980 | 3,000 | 330,000 |
| 2020/07/16 | 3,000 | 3,030 | 2,986 | 2,997 | 605,400 |
| 2020/07/15 | 3,030 | 3,055 | 3,000 | 3,025 | 314,300 |
| 2020/07/14 | 3,025 | 3,050 | 2,976 | 2,995 | 309,000 |
| 2020/07/13 | 2,992 | 3,035 | 2,972 | 3,015 | 379,000 |
| 2020/07/10 | 2,965 | 2,991 | 2,943 | 2,943 | 270,100 |
| 2020/07/09 | 2,971 | 3,000 | 2,941 | 2,963 | 408,700 |
| 2020/07/08 | 3,000 | 3,085 | 2,978 | 2,993 | 469,200 |
| 2020/07/07 | 3,005 | 3,040 | 2,980 | 3,005 | 363,600 |
| 2020/07/06 | 2,937 | 3,015 | 2,931 | 3,000 | 510,200 |
| 2020/07/03 | 2,920 | 2,936 | 2,887 | 2,910 | 258,100 |
| 2020/07/02 | 2,947 | 2,958 | 2,873 | 2,890 | 595,200 |
| 2020/07/01 | 3,015 | 3,020 | 2,935 | 2,959 | 526,000 |
| 2020/06/30 | 3,035 | 3,035 | 2,978 | 2,991 | 296,700 |
| 2020/06/29 | 2,982 | 2,998 | 2,952 | 2,985 | 405,600 |
| 2020/06/26 | 3,055 | 3,070 | 3,005 | 3,025 | 492,200 |
| 2020/06/25 | 2,988 | 3,035 | 2,950 | 3,010 | 550,300 |
| 2020/06/24 | 3,000 | 3,015 | 2,975 | 2,988 | 287,800 |
| 2020/06/23 | 3,015 | 3,065 | 3,005 | 3,030 | 276,700 |
| 2020/06/22 | 2,959 | 3,015 | 2,942 | 2,989 | 292,300 |
| 2020/06/19 | 3,010 | 3,010 | 2,918 | 2,918 | 625,200 |
| 2020/06/18 | 2,981 | 2,995 | 2,947 | 2,987 | 206,100 |
| 2020/06/17 | 3,005 | 3,045 | 2,997 | 3,005 | 198,700 |
| 2020/06/16 | 2,987 | 2,998 | 2,924 | 2,992 | 466,900 |
| 2020/06/15 | 2,995 | 2,995 | 2,880 | 2,887 | 535,400 |
| 2020/06/12 | 3,000 | 3,045 | 2,947 | 3,020 | 396,700 |
| 2020/06/11 | 3,070 | 3,090 | 3,030 | 3,030 | 281,400 |
| 2020/06/10 | 3,050 | 3,095 | 3,035 | 3,075 | 288,200 |
| 2020/06/09 | 3,060 | 3,085 | 2,963 | 3,070 | 378,200 |
| 2020/06/08 | 3,110 | 3,110 | 3,020 | 3,060 | 490,200 |
| 2020/06/05 | 3,040 | 3,055 | 3,000 | 3,040 | 306,000 |
| 2020/06/04 | 3,050 | 3,055 | 3,000 | 3,040 | 391,300 |
| 2020/06/03 | 3,055 | 3,070 | 3,000 | 3,025 | 322,600 |
| 2020/06/02 | 2,989 | 3,050 | 2,967 | 3,035 | 515,200 |
| 2020/06/01 | 3,000 | 3,005 | 2,947 | 2,983 | 341,700 |
| 2020/05/29 | 2,917 | 3,010 | 2,909 | 2,987 | 944,700 |
| 2020/05/28 | 3,000 | 3,000 | 2,893 | 2,949 | 658,600 |
| 2020/05/27 | 2,991 | 2,997 | 2,929 | 2,958 | 475,100 |
| 2020/05/26 | 2,938 | 2,956 | 2,903 | 2,941 | 398,600 |
| 2020/05/25 | 2,912 | 2,946 | 2,886 | 2,902 | 357,300 |
| 2020/05/22 | 2,898 | 2,961 | 2,855 | 2,864 | 733,100 |
| 2020/05/21 | 2,945 | 2,988 | 2,861 | 2,871 | 740,200 |
| 2020/05/20 | 2,944 | 3,030 | 2,932 | 2,944 | 644,000 |
| 2020/05/19 | 3,030 | 3,145 | 2,957 | 2,980 | 791,500 |
| 2020/05/18 | 3,010 | 3,015 | 2,938 | 2,977 | 551,800 |
| 2020/05/15 | 2,969 | 3,010 | 2,936 | 2,996 | 531,900 |
| 2020/05/14 | 3,035 | 3,045 | 2,988 | 2,988 | 378,400 |
| 2020/05/13 | 2,985 | 3,055 | 2,952 | 3,045 | 504,200 |
| 2020/05/12 | 3,075 | 3,085 | 3,025 | 3,055 | 484,000 |
| 2020/05/11 | 3,055 | 3,095 | 3,035 | 3,080 | 323,100 |
| 2020/05/08 | 2,960 | 3,010 | 2,941 | 2,995 | 462,600 |
| 2020/05/07 | 3,050 | 3,085 | 2,955 | 2,973 | 679,800 |
| 2020/05/01 | 2,987 | 3,005 | 2,910 | 2,934 | 610,800 |
| 2020/04/30 | 2,960 | 3,065 | 2,919 | 3,030 | 904,800 |
| 2020/04/28 | 2,898 | 2,922 | 2,852 | 2,907 | 692,500 |
| 2020/04/27 | 2,800 | 2,892 | 2,800 | 2,884 | 568,800 |
| 2020/04/24 | 2,772 | 2,786 | 2,708 | 2,775 | 871,000 |
| 2020/04/23 | 2,722 | 2,750 | 2,704 | 2,724 | 452,000 |
| 2020/04/22 | 2,685 | 2,711 | 2,661 | 2,711 | 386,700 |
| 2020/04/21 | 2,697 | 2,718 | 2,673 | 2,702 | 548,000 |
| 2020/04/20 | 2,712 | 2,757 | 2,702 | 2,718 | 301,900 |
| 2020/04/17 | 2,728 | 2,774 | 2,702 | 2,713 | 609,600 |
| 2020/04/16 | 2,610 | 2,689 | 2,601 | 2,681 | 575,900 |
| 2020/04/15 | 2,677 | 2,698 | 2,641 | 2,679 | 499,900 |
| 2020/04/14 | 2,606 | 2,699 | 2,594 | 2,689 | 399,800 |
| 2020/04/13 | 2,628 | 2,662 | 2,602 | 2,638 | 280,000 |
| 2020/04/10 | 2,700 | 2,735 | 2,647 | 2,672 | 469,500 |
| 2020/04/09 | 2,653 | 2,698 | 2,623 | 2,659 | 512,200 |
| 2020/04/08 | 2,723 | 2,767 | 2,663 | 2,703 | 754,700 |
| 2020/04/07 | 2,535 | 2,683 | 2,534 | 2,623 | 842,700 |
| 2020/04/06 | 2,376 | 2,529 | 2,355 | 2,485 | 541,300 |
| 2020/04/03 | 2,444 | 2,534 | 2,380 | 2,394 | 539,700 |
| 2020/04/02 | 2,485 | 2,500 | 2,373 | 2,397 | 729,000 |
| 2020/04/01 | 2,498 | 2,600 | 2,493 | 2,535 | 576,500 |
| 2020/03/31 | 2,644 | 2,644 | 2,494 | 2,498 | 651,200 |
| 2020/03/30 | 2,598 | 2,604 | 2,463 | 2,594 | 497,700 |
| 2020/03/27 | 2,578 | 2,670 | 2,511 | 2,670 | 779,100 |
| 2020/03/26 | 2,497 | 2,578 | 2,419 | 2,535 | 939,600 |
| 2020/03/25 | 2,475 | 2,593 | 2,436 | 2,518 | 900,600 |
| 2020/03/24 | 2,346 | 2,514 | 2,338 | 2,500 | 607,400 |
| 2020/03/23 | 2,646 | 2,704 | 2,296 | 2,296 | 1,600,400 |
| 2020/03/19 | 2,499 | 2,827 | 2,481 | 2,796 | 1,650,300 |
| 2020/03/18 | 2,398 | 2,594 | 2,345 | 2,381 | 1,225,400 |
| 2020/03/17 | 2,081 | 2,365 | 2,008 | 2,330 | 1,245,300 |
| 2020/03/16 | 2,212 | 2,221 | 2,100 | 2,109 | 592,400 |
| 2020/03/13 | 2,062 | 2,265 | 2,062 | 2,202 | 843,000 |
| 2020/03/12 | 2,438 | 2,486 | 2,354 | 2,362 | 667,700 |
| 2020/03/11 | 2,530 | 2,604 | 2,522 | 2,522 | 533,100 |
| 2020/03/10 | 2,460 | 2,560 | 2,415 | 2,543 | 568,100 |
| 2020/03/09 | 2,592 | 2,616 | 2,503 | 2,532 | 499,500 |
| 2020/03/06 | 2,725 | 2,763 | 2,666 | 2,688 | 637,300 |
| 2020/03/05 | 2,822 | 2,832 | 2,794 | 2,799 | 353,500 |
| 2020/03/04 | 2,760 | 2,801 | 2,740 | 2,786 | 489,900 |
| 2020/03/03 | 2,873 | 2,884 | 2,805 | 2,805 | 581,600 |
| 2020/03/02 | 2,719 | 2,874 | 2,719 | 2,823 | 617,500 |
| 2020/02/28 | 2,840 | 2,873 | 2,770 | 2,795 | 856,600 |
| 2020/02/27 | 3,005 | 3,015 | 2,920 | 2,922 | 784,500 |
| 2020/02/26 | 3,020 | 3,065 | 3,000 | 3,060 | 573,000 |
| 2020/02/25 | 3,090 | 3,115 | 3,055 | 3,055 | 488,600 |
| 2020/02/21 | 3,220 | 3,240 | 3,205 | 3,220 | 459,300 |
| 2020/02/20 | 3,240 | 3,265 | 3,225 | 3,235 | 413,000 |
| 2020/02/19 | 3,250 | 3,265 | 3,205 | 3,210 | 562,500 |
| 2020/02/18 | 3,185 | 3,210 | 3,160 | 3,190 | 491,500 |
| 2020/02/17 | 3,195 | 3,215 | 3,175 | 3,200 | 446,400 |
| 2020/02/14 | 3,210 | 3,220 | 3,175 | 3,195 | 589,100 |
| 2020/02/13 | 3,285 | 3,325 | 3,235 | 3,250 | 595,000 |
| 2020/02/12 | 3,380 | 3,395 | 3,240 | 3,280 | 980,600 |
| 2020/02/10 | 3,450 | 3,470 | 3,395 | 3,445 | 679,400 |
| 2020/02/07 | 3,500 | 3,545 | 3,460 | 3,495 | 900,200 |
| 2020/02/06 | 3,375 | 3,415 | 3,360 | 3,405 | 472,600 |
| 2020/02/05 | 3,305 | 3,340 | 3,280 | 3,335 | 473,400 |
| 2020/02/04 | 3,205 | 3,245 | 3,190 | 3,240 | 381,400 |
| 2020/02/03 | 3,200 | 3,250 | 3,190 | 3,235 | 422,900 |
| 2020/01/31 | 3,275 | 3,285 | 3,230 | 3,235 | 436,700 |
| 2020/01/30 | 3,235 | 3,270 | 3,195 | 3,215 | 339,500 |
| 2020/01/29 | 3,245 | 3,255 | 3,215 | 3,255 | 312,700 |
| 2020/01/28 | 3,205 | 3,235 | 3,175 | 3,195 | 320,200 |
| 2020/01/27 | 3,275 | 3,295 | 3,230 | 3,235 | 239,900 |
| 2020/01/24 | 3,295 | 3,305 | 3,260 | 3,300 | 255,600 |
| 2020/01/23 | 3,330 | 3,330 | 3,270 | 3,275 | 328,000 |
| 2020/01/22 | 3,240 | 3,310 | 3,240 | 3,300 | 321,400 |
| 2020/01/21 | 3,300 | 3,300 | 3,220 | 3,235 | 228,300 |
| 2020/01/20 | 3,275 | 3,300 | 3,265 | 3,295 | 203,700 |
| 2020/01/17 | 3,220 | 3,265 | 3,200 | 3,250 | 335,500 |
| 2020/01/16 | 3,185 | 3,230 | 3,185 | 3,215 | 322,200 |
| 2020/01/15 | 3,275 | 3,290 | 3,210 | 3,230 | 463,900 |
| 2020/01/14 | 3,295 | 3,340 | 3,290 | 3,310 | 274,100 |
| 2020/01/10 | 3,285 | 3,295 | 3,265 | 3,285 | 250,100 |
| 2020/01/09 | 3,330 | 3,335 | 3,275 | 3,300 | 375,800 |
| 2020/01/08 | 3,235 | 3,260 | 3,210 | 3,240 | 310,200 |
| 2020/01/07 | 3,245 | 3,290 | 3,235 | 3,290 | 218,300 |
| 2020/01/06 | 3,250 | 3,250 | 3,195 | 3,230 | 298,400 |