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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,340 | 5,490 | 5,330 | 5,460 | 201,700 |
| 2021/12/29 | 5,420 | 5,490 | 5,360 | 5,360 | 146,600 |
| 2021/12/28 | 5,390 | 5,450 | 5,370 | 5,420 | 257,300 |
| 2021/12/27 | 5,330 | 5,330 | 5,290 | 5,290 | 131,500 |
| 2021/12/24 | 5,350 | 5,360 | 5,320 | 5,350 | 86,800 |
| 2021/12/23 | 5,300 | 5,360 | 5,280 | 5,340 | 170,800 |
| 2021/12/22 | 5,260 | 5,300 | 5,210 | 5,280 | 176,700 |
| 2021/12/21 | 5,150 | 5,340 | 5,150 | 5,270 | 303,500 |
| 2021/12/20 | 5,230 | 5,250 | 5,080 | 5,140 | 403,900 |
| 2021/12/17 | 5,310 | 5,400 | 5,220 | 5,240 | 660,600 |
| 2021/12/16 | 5,370 | 5,400 | 5,320 | 5,360 | 251,800 |
| 2021/12/15 | 5,280 | 5,390 | 5,260 | 5,280 | 187,100 |
| 2021/12/14 | 5,260 | 5,350 | 5,260 | 5,320 | 417,500 |
| 2021/12/13 | 5,260 | 5,310 | 5,230 | 5,240 | 229,000 |
| 2021/12/10 | 5,250 | 5,260 | 5,170 | 5,200 | 288,900 |
| 2021/12/09 | 5,300 | 5,350 | 5,220 | 5,220 | 262,800 |
| 2021/12/08 | 5,540 | 5,540 | 5,300 | 5,370 | 438,200 |
| 2021/12/07 | 5,200 | 5,260 | 5,150 | 5,240 | 387,200 |
| 2021/12/06 | 5,140 | 5,160 | 5,090 | 5,140 | 294,700 |
| 2021/12/03 | 5,190 | 5,200 | 5,080 | 5,140 | 462,500 |
| 2021/12/02 | 5,120 | 5,180 | 5,080 | 5,100 | 589,400 |
| 2021/12/01 | 5,260 | 5,280 | 5,130 | 5,220 | 420,800 |
| 2021/11/30 | 5,400 | 5,470 | 5,250 | 5,300 | 903,700 |
| 2021/11/29 | 5,280 | 5,430 | 5,280 | 5,300 | 621,400 |
| 2021/11/26 | 5,450 | 5,450 | 5,300 | 5,310 | 586,600 |
| 2021/11/25 | 5,630 | 5,650 | 5,530 | 5,550 | 312,100 |
| 2021/11/24 | 5,670 | 5,760 | 5,490 | 5,540 | 560,600 |
| 2021/11/22 | 5,710 | 5,730 | 5,610 | 5,720 | 320,100 |
| 2021/11/19 | 5,840 | 5,860 | 5,700 | 5,770 | 624,000 |
| 2021/11/18 | 5,880 | 5,900 | 5,780 | 5,830 | 444,000 |
| 2021/11/17 | 6,150 | 6,150 | 5,890 | 5,960 | 420,700 |
| 2021/11/16 | 6,010 | 6,140 | 6,010 | 6,110 | 345,900 |
| 2021/11/15 | 5,960 | 6,040 | 5,940 | 6,030 | 409,700 |
| 2021/11/12 | 5,840 | 5,970 | 5,820 | 5,960 | 230,900 |
| 2021/11/11 | 5,740 | 5,890 | 5,730 | 5,880 | 206,200 |
| 2021/11/10 | 5,750 | 5,880 | 5,740 | 5,770 | 283,800 |
| 2021/11/09 | 5,950 | 5,950 | 5,680 | 5,710 | 233,100 |
| 2021/11/08 | 5,850 | 5,880 | 5,780 | 5,850 | 251,100 |
| 2021/11/05 | 5,920 | 5,950 | 5,800 | 5,880 | 254,100 |
| 2021/11/04 | 5,680 | 5,870 | 5,650 | 5,860 | 427,100 |
| 2021/11/02 | 5,510 | 5,660 | 5,490 | 5,590 | 313,100 |
| 2021/11/01 | 5,540 | 5,570 | 5,430 | 5,540 | 327,400 |
| 2021/10/29 | 5,600 | 5,640 | 5,540 | 5,600 | 267,300 |
| 2021/10/28 | 5,580 | 5,580 | 5,470 | 5,540 | 317,100 |
| 2021/10/27 | 5,460 | 5,510 | 5,440 | 5,510 | 217,400 |
| 2021/10/26 | 5,500 | 5,500 | 5,410 | 5,450 | 248,700 |
| 2021/10/25 | 5,420 | 5,470 | 5,370 | 5,380 | 362,100 |
| 2021/10/22 | 5,580 | 5,640 | 5,540 | 5,570 | 279,600 |
| 2021/10/21 | 5,570 | 5,650 | 5,540 | 5,580 | 202,300 |
| 2021/10/20 | 5,680 | 5,760 | 5,640 | 5,640 | 338,800 |
| 2021/10/19 | 5,630 | 5,630 | 5,560 | 5,590 | 248,300 |
| 2021/10/18 | 5,640 | 5,640 | 5,520 | 5,600 | 234,400 |
| 2021/10/15 | 5,580 | 5,670 | 5,550 | 5,650 | 371,800 |
| 2021/10/14 | 5,400 | 5,470 | 5,370 | 5,470 | 258,400 |
| 2021/10/13 | 5,380 | 5,480 | 5,360 | 5,380 | 446,300 |
| 2021/10/12 | 5,320 | 5,360 | 5,230 | 5,250 | 324,700 |
| 2021/10/11 | 5,190 | 5,290 | 5,140 | 5,280 | 284,400 |
| 2021/10/08 | 5,160 | 5,190 | 5,130 | 5,160 | 276,300 |
| 2021/10/07 | 5,190 | 5,230 | 5,050 | 5,060 | 504,300 |
| 2021/10/06 | 5,300 | 5,370 | 5,140 | 5,190 | 409,200 |
| 2021/10/05 | 5,180 | 5,260 | 5,140 | 5,180 | 321,200 |
| 2021/10/04 | 5,380 | 5,400 | 5,200 | 5,260 | 308,000 |
| 2021/10/01 | 5,300 | 5,400 | 5,260 | 5,290 | 332,300 |
| 2021/09/30 | 5,430 | 5,450 | 5,370 | 5,400 | 524,000 |
| 2021/09/29 | 5,490 | 5,530 | 5,420 | 5,530 | 575,900 |
| 2021/09/28 | 5,620 | 5,690 | 5,580 | 5,630 | 464,400 |
| 2021/09/27 | 5,750 | 5,770 | 5,630 | 5,640 | 439,100 |
| 2021/09/24 | 5,800 | 5,810 | 5,720 | 5,780 | 526,200 |
| 2021/09/22 | 5,890 | 5,890 | 5,710 | 5,720 | 637,200 |
| 2021/09/21 | 5,740 | 5,900 | 5,710 | 5,880 | 577,700 |
| 2021/09/17 | 6,000 | 6,070 | 5,960 | 6,040 | 669,500 |
| 2021/09/16 | 5,970 | 5,980 | 5,870 | 5,980 | 393,900 |
| 2021/09/15 | 5,790 | 5,990 | 5,760 | 5,950 | 583,800 |
| 2021/09/14 | 5,710 | 5,820 | 5,650 | 5,800 | 483,700 |
| 2021/09/13 | 5,760 | 5,760 | 5,570 | 5,620 | 362,700 |
| 2021/09/10 | 5,610 | 5,780 | 5,590 | 5,780 | 531,300 |
| 2021/09/09 | 5,560 | 5,660 | 5,550 | 5,570 | 396,600 |
| 2021/09/08 | 5,410 | 5,580 | 5,400 | 5,580 | 392,900 |
| 2021/09/07 | 5,480 | 5,520 | 5,420 | 5,450 | 312,000 |
| 2021/09/06 | 5,390 | 5,420 | 5,320 | 5,390 | 310,800 |
| 2021/09/03 | 5,290 | 5,360 | 5,240 | 5,360 | 371,000 |
| 2021/09/02 | 5,230 | 5,350 | 5,200 | 5,340 | 385,100 |
| 2021/09/01 | 5,200 | 5,280 | 5,150 | 5,240 | 258,900 |
| 2021/08/31 | 5,130 | 5,190 | 5,060 | 5,160 | 307,700 |
| 2021/08/30 | 5,040 | 5,140 | 5,040 | 5,140 | 220,500 |
| 2021/08/27 | 5,120 | 5,130 | 5,030 | 5,030 | 292,000 |
| 2021/08/26 | 5,080 | 5,150 | 5,080 | 5,110 | 252,200 |
| 2021/08/25 | 5,170 | 5,170 | 5,040 | 5,070 | 240,400 |
| 2021/08/24 | 4,930 | 5,090 | 4,930 | 5,070 | 228,000 |
| 2021/08/23 | 4,880 | 4,990 | 4,880 | 4,975 | 254,700 |
| 2021/08/20 | 4,790 | 4,870 | 4,780 | 4,810 | 259,800 |
| 2021/08/19 | 4,885 | 4,910 | 4,825 | 4,825 | 206,000 |
| 2021/08/18 | 4,870 | 4,945 | 4,835 | 4,920 | 265,600 |
| 2021/08/17 | 4,985 | 4,990 | 4,885 | 4,885 | 242,800 |
| 2021/08/16 | 5,060 | 5,080 | 4,900 | 4,930 | 251,400 |
| 2021/08/13 | 5,090 | 5,090 | 5,030 | 5,060 | 186,400 |
| 2021/08/12 | 5,070 | 5,130 | 5,020 | 5,040 | 292,300 |
| 2021/08/11 | 5,140 | 5,150 | 5,080 | 5,090 | 195,800 |
| 2021/08/10 | 5,100 | 5,120 | 5,030 | 5,080 | 418,900 |
| 2021/08/06 | 5,150 | 5,180 | 5,100 | 5,100 | 332,100 |
| 2021/08/05 | 5,080 | 5,210 | 5,080 | 5,190 | 341,400 |
| 2021/08/04 | 4,990 | 5,040 | 4,975 | 5,040 | 362,600 |
| 2021/08/03 | 5,100 | 5,110 | 4,970 | 5,020 | 521,800 |
| 2021/08/02 | 4,780 | 5,050 | 4,780 | 5,000 | 925,400 |
| 2021/07/30 | 5,320 | 5,390 | 5,300 | 5,300 | 499,600 |
| 2021/07/29 | 5,400 | 5,430 | 5,350 | 5,410 | 519,600 |
| 2021/07/28 | 5,410 | 5,430 | 5,350 | 5,380 | 436,200 |
| 2021/07/27 | 5,600 | 5,610 | 5,530 | 5,540 | 221,500 |
| 2021/07/26 | 5,550 | 5,640 | 5,510 | 5,600 | 439,500 |
| 2021/07/21 | 5,450 | 5,450 | 5,360 | 5,380 | 303,300 |
| 2021/07/20 | 5,340 | 5,410 | 5,300 | 5,360 | 397,700 |
| 2021/07/19 | 5,410 | 5,480 | 5,370 | 5,400 | 283,000 |
| 2021/07/16 | 5,520 | 5,550 | 5,390 | 5,450 | 498,100 |
| 2021/07/15 | 5,660 | 5,710 | 5,540 | 5,570 | 421,600 |
| 2021/07/14 | 5,700 | 5,820 | 5,680 | 5,750 | 514,800 |
| 2021/07/13 | 5,630 | 5,730 | 5,590 | 5,720 | 547,400 |
| 2021/07/12 | 5,500 | 5,570 | 5,430 | 5,550 | 417,100 |
| 2021/07/09 | 5,370 | 5,460 | 5,300 | 5,450 | 508,200 |
| 2021/07/08 | 5,460 | 5,500 | 5,430 | 5,470 | 553,700 |
| 2021/07/07 | 5,230 | 5,400 | 5,210 | 5,390 | 384,700 |
| 2021/07/06 | 5,340 | 5,360 | 5,280 | 5,280 | 363,200 |
| 2021/07/05 | 5,260 | 5,280 | 5,220 | 5,280 | 226,400 |
| 2021/07/02 | 5,260 | 5,320 | 5,240 | 5,280 | 319,000 |
| 2021/07/01 | 5,310 | 5,310 | 5,150 | 5,180 | 267,500 |
| 2021/06/30 | 5,360 | 5,370 | 5,290 | 5,330 | 310,200 |
| 2021/06/29 | 5,270 | 5,310 | 5,190 | 5,250 | 438,100 |
| 2021/06/28 | 5,290 | 5,380 | 5,290 | 5,340 | 215,100 |
| 2021/06/25 | 5,260 | 5,300 | 5,220 | 5,270 | 233,800 |
| 2021/06/24 | 5,250 | 5,280 | 5,210 | 5,260 | 160,200 |
| 2021/06/23 | 5,340 | 5,350 | 5,280 | 5,290 | 231,200 |
| 2021/06/22 | 5,270 | 5,320 | 5,210 | 5,290 | 407,100 |
| 2021/06/21 | 5,170 | 5,210 | 5,150 | 5,170 | 428,000 |
| 2021/06/18 | 5,350 | 5,360 | 5,160 | 5,170 | 678,800 |
| 2021/06/17 | 5,330 | 5,390 | 5,330 | 5,380 | 215,200 |
| 2021/06/16 | 5,270 | 5,350 | 5,260 | 5,350 | 179,300 |
| 2021/06/15 | 5,300 | 5,320 | 5,250 | 5,290 | 215,900 |
| 2021/06/14 | 5,260 | 5,280 | 5,200 | 5,220 | 125,400 |
| 2021/06/11 | 5,160 | 5,200 | 5,080 | 5,170 | 276,200 |
| 2021/06/10 | 5,250 | 5,270 | 5,130 | 5,170 | 208,000 |
| 2021/06/09 | 5,270 | 5,270 | 5,200 | 5,240 | 220,900 |
| 2021/06/08 | 5,140 | 5,160 | 5,100 | 5,140 | 248,800 |
| 2021/06/07 | 5,250 | 5,280 | 5,200 | 5,220 | 335,700 |
| 2021/06/04 | 5,160 | 5,240 | 5,110 | 5,240 | 315,200 |
| 2021/06/03 | 5,130 | 5,230 | 5,120 | 5,190 | 274,500 |
| 2021/06/02 | 4,980 | 5,150 | 4,960 | 5,110 | 360,800 |
| 2021/06/01 | 5,070 | 5,100 | 4,965 | 5,030 | 272,100 |
| 2021/05/31 | 5,200 | 5,200 | 5,010 | 5,030 | 315,900 |
| 2021/05/28 | 5,220 | 5,260 | 5,170 | 5,220 | 490,000 |
| 2021/05/27 | 5,050 | 5,140 | 4,990 | 5,120 | 1,543,400 |
| 2021/05/26 | 5,040 | 5,100 | 4,965 | 5,070 | 362,500 |
| 2021/05/25 | 5,190 | 5,220 | 5,020 | 5,040 | 362,800 |
| 2021/05/24 | 5,160 | 5,190 | 5,110 | 5,140 | 270,100 |
| 2021/05/21 | 5,000 | 5,100 | 4,975 | 5,090 | 323,200 |
| 2021/05/20 | 4,870 | 4,995 | 4,845 | 4,985 | 541,600 |
| 2021/05/19 | 4,815 | 4,850 | 4,755 | 4,815 | 391,700 |
| 2021/05/18 | 4,750 | 4,840 | 4,730 | 4,825 | 452,400 |
| 2021/05/17 | 4,710 | 4,735 | 4,645 | 4,690 | 373,500 |
| 2021/05/14 | 4,630 | 4,690 | 4,630 | 4,640 | 288,800 |
| 2021/05/13 | 4,610 | 4,650 | 4,555 | 4,565 | 310,600 |
| 2021/05/12 | 4,735 | 4,755 | 4,570 | 4,620 | 507,000 |
| 2021/05/11 | 5,070 | 5,080 | 4,725 | 4,755 | 678,900 |
| 2021/05/10 | 4,940 | 5,100 | 4,935 | 5,020 | 544,800 |
| 2021/05/07 | 4,990 | 5,040 | 4,835 | 4,845 | 984,300 |
| 2021/05/06 | 5,070 | 5,110 | 5,020 | 5,060 | 537,400 |
| 2021/04/30 | 5,020 | 5,060 | 4,940 | 5,040 | 516,000 |
| 2021/04/28 | 5,050 | 5,080 | 5,010 | 5,030 | 265,300 |
| 2021/04/27 | 5,020 | 5,030 | 4,975 | 5,010 | 405,600 |
| 2021/04/26 | 4,985 | 5,010 | 4,965 | 4,975 | 260,600 |
| 2021/04/23 | 5,020 | 5,030 | 4,945 | 4,980 | 276,900 |
| 2021/04/22 | 4,975 | 5,080 | 4,950 | 5,050 | 331,600 |
| 2021/04/21 | 4,955 | 5,020 | 4,875 | 4,905 | 425,900 |
| 2021/04/20 | 4,940 | 5,070 | 4,940 | 5,030 | 372,800 |
| 2021/04/19 | 4,940 | 5,030 | 4,925 | 5,000 | 414,500 |
| 2021/04/16 | 4,915 | 4,915 | 4,815 | 4,840 | 371,200 |
| 2021/04/15 | 4,855 | 4,885 | 4,835 | 4,865 | 189,300 |
| 2021/04/14 | 4,855 | 4,890 | 4,820 | 4,840 | 255,700 |
| 2021/04/13 | 4,935 | 4,965 | 4,830 | 4,855 | 331,900 |
| 2021/04/12 | 4,850 | 4,925 | 4,830 | 4,890 | 306,500 |
| 2021/04/09 | 4,915 | 4,965 | 4,860 | 4,905 | 458,200 |
| 2021/04/08 | 4,880 | 4,915 | 4,820 | 4,915 | 392,200 |
| 2021/04/07 | 4,790 | 4,835 | 4,725 | 4,810 | 299,200 |
| 2021/04/06 | 4,855 | 4,865 | 4,710 | 4,735 | 236,900 |
| 2021/04/05 | 4,825 | 4,865 | 4,805 | 4,865 | 106,100 |
| 2021/04/02 | 4,755 | 4,845 | 4,755 | 4,830 | 133,600 |
| 2021/04/01 | 4,795 | 4,825 | 4,740 | 4,755 | 187,900 |
| 2021/03/31 | 4,810 | 4,880 | 4,735 | 4,745 | 384,000 |
| 2021/03/30 | 4,835 | 4,835 | 4,750 | 4,835 | 346,400 |
| 2021/03/29 | 4,860 | 4,900 | 4,800 | 4,855 | 521,300 |
| 2021/03/26 | 4,740 | 4,805 | 4,700 | 4,785 | 354,700 |
| 2021/03/25 | 4,560 | 4,725 | 4,560 | 4,700 | 510,800 |
| 2021/03/24 | 4,700 | 4,735 | 4,620 | 4,630 | 408,100 |
| 2021/03/23 | 4,910 | 4,955 | 4,765 | 4,765 | 393,200 |
| 2021/03/22 | 4,885 | 4,925 | 4,825 | 4,900 | 386,700 |
| 2021/03/19 | 4,780 | 4,890 | 4,695 | 4,890 | 674,700 |
| 2021/03/18 | 4,680 | 4,720 | 4,635 | 4,690 | 244,300 |
| 2021/03/17 | 4,635 | 4,655 | 4,580 | 4,655 | 348,100 |
| 2021/03/16 | 4,690 | 4,720 | 4,640 | 4,695 | 364,000 |
| 2021/03/15 | 4,735 | 4,750 | 4,630 | 4,685 | 385,700 |
| 2021/03/12 | 4,595 | 4,690 | 4,545 | 4,690 | 456,700 |
| 2021/03/11 | 4,445 | 4,550 | 4,415 | 4,545 | 376,400 |
| 2021/03/10 | 4,465 | 4,520 | 4,435 | 4,460 | 331,800 |
| 2021/03/09 | 4,415 | 4,470 | 4,365 | 4,440 | 362,700 |
| 2021/03/08 | 4,465 | 4,485 | 4,360 | 4,375 | 249,900 |
| 2021/03/05 | 4,410 | 4,440 | 4,365 | 4,425 | 394,100 |
| 2021/03/04 | 4,440 | 4,485 | 4,345 | 4,385 | 318,600 |
| 2021/03/03 | 4,525 | 4,535 | 4,425 | 4,485 | 359,900 |
| 2021/03/02 | 4,475 | 4,545 | 4,470 | 4,545 | 456,800 |
| 2021/03/01 | 4,360 | 4,435 | 4,360 | 4,405 | 284,300 |
| 2021/02/26 | 4,320 | 4,350 | 4,255 | 4,310 | 638,100 |
| 2021/02/25 | 4,430 | 4,460 | 4,355 | 4,370 | 310,600 |
| 2021/02/24 | 4,475 | 4,475 | 4,325 | 4,345 | 366,800 |
| 2021/02/22 | 4,435 | 4,450 | 4,395 | 4,430 | 292,200 |
| 2021/02/19 | 4,340 | 4,425 | 4,330 | 4,400 | 438,300 |
| 2021/02/18 | 4,510 | 4,510 | 4,280 | 4,335 | 574,700 |
| 2021/02/17 | 4,395 | 4,415 | 4,320 | 4,355 | 338,100 |
| 2021/02/16 | 4,320 | 4,340 | 4,255 | 4,315 | 326,100 |
| 2021/02/15 | 4,325 | 4,370 | 4,275 | 4,320 | 318,500 |
| 2021/02/12 | 4,295 | 4,310 | 4,230 | 4,265 | 565,700 |
| 2021/02/10 | 4,410 | 4,425 | 4,200 | 4,220 | 381,000 |
| 2021/02/09 | 4,280 | 4,400 | 4,210 | 4,385 | 711,200 |
| 2021/02/08 | 4,265 | 4,290 | 4,145 | 4,185 | 628,900 |
| 2021/02/05 | 4,275 | 4,305 | 4,175 | 4,215 | 822,500 |
| 2021/02/04 | 4,600 | 4,605 | 4,450 | 4,500 | 458,600 |
| 2021/02/03 | 4,570 | 4,625 | 4,540 | 4,615 | 261,700 |
| 2021/02/02 | 4,600 | 4,650 | 4,550 | 4,580 | 430,300 |
| 2021/02/01 | 4,315 | 4,525 | 4,315 | 4,505 | 457,900 |
| 2021/01/29 | 4,440 | 4,440 | 4,240 | 4,245 | 594,300 |
| 2021/01/28 | 4,365 | 4,470 | 4,360 | 4,440 | 458,100 |
| 2021/01/27 | 4,460 | 4,490 | 4,400 | 4,435 | 325,000 |
| 2021/01/26 | 4,435 | 4,435 | 4,380 | 4,400 | 435,900 |
| 2021/01/25 | 4,445 | 4,470 | 4,400 | 4,435 | 356,000 |
| 2021/01/22 | 4,400 | 4,450 | 4,370 | 4,445 | 437,900 |
| 2021/01/21 | 4,485 | 4,485 | 4,385 | 4,415 | 551,100 |
| 2021/01/20 | 4,600 | 4,615 | 4,415 | 4,455 | 558,700 |
| 2021/01/19 | 4,525 | 4,600 | 4,495 | 4,590 | 356,400 |
| 2021/01/18 | 4,565 | 4,595 | 4,530 | 4,555 | 291,400 |
| 2021/01/15 | 4,635 | 4,635 | 4,550 | 4,600 | 566,000 |
| 2021/01/14 | 4,595 | 4,670 | 4,570 | 4,635 | 645,100 |
| 2021/01/13 | 4,450 | 4,515 | 4,420 | 4,495 | 458,300 |
| 2021/01/12 | 4,415 | 4,455 | 4,325 | 4,410 | 542,600 |
| 2021/01/08 | 4,270 | 4,395 | 4,265 | 4,395 | 356,500 |
| 2021/01/07 | 4,185 | 4,280 | 4,175 | 4,265 | 437,900 |
| 2021/01/06 | 4,060 | 4,095 | 4,025 | 4,045 | 219,400 |
| 2021/01/05 | 4,005 | 4,045 | 3,995 | 4,025 | 264,300 |
| 2021/01/04 | 3,940 | 4,010 | 3,905 | 3,995 | 218,800 |