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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,530 | 5,560 | 5,450 | 5,460 | 149,000 |
| 2022/12/29 | 5,480 | 5,500 | 5,390 | 5,490 | 121,000 |
| 2022/12/28 | 5,470 | 5,520 | 5,430 | 5,500 | 133,400 |
| 2022/12/27 | 5,610 | 5,610 | 5,490 | 5,500 | 112,400 |
| 2022/12/26 | 5,510 | 5,540 | 5,480 | 5,540 | 88,000 |
| 2022/12/23 | 5,530 | 5,530 | 5,460 | 5,470 | 146,900 |
| 2022/12/22 | 5,630 | 5,630 | 5,550 | 5,580 | 200,700 |
| 2022/12/21 | 5,640 | 5,650 | 5,520 | 5,590 | 308,000 |
| 2022/12/20 | 5,830 | 5,830 | 5,600 | 5,650 | 260,000 |
| 2022/12/19 | 5,760 | 5,840 | 5,760 | 5,800 | 168,900 |
| 2022/12/16 | 5,780 | 5,850 | 5,760 | 5,810 | 586,300 |
| 2022/12/15 | 5,880 | 5,950 | 5,850 | 5,880 | 170,400 |
| 2022/12/14 | 5,910 | 5,920 | 5,850 | 5,910 | 136,700 |
| 2022/12/13 | 5,940 | 5,970 | 5,830 | 5,830 | 203,300 |
| 2022/12/12 | 5,810 | 5,880 | 5,790 | 5,840 | 127,900 |
| 2022/12/09 | 5,760 | 5,880 | 5,750 | 5,860 | 192,100 |
| 2022/12/08 | 5,820 | 5,850 | 5,780 | 5,810 | 254,700 |
| 2022/12/07 | 5,760 | 5,830 | 5,710 | 5,800 | 327,900 |
| 2022/12/06 | 5,840 | 5,950 | 5,780 | 5,840 | 516,800 |
| 2022/12/05 | 5,830 | 5,840 | 5,610 | 5,740 | 568,300 |
| 2022/12/02 | 6,000 | 6,020 | 5,790 | 5,840 | 567,600 |
| 2022/12/01 | 6,110 | 6,150 | 6,020 | 6,070 | 331,000 |
| 2022/11/30 | 6,180 | 6,180 | 6,040 | 6,100 | 800,600 |
| 2022/11/29 | 6,350 | 6,350 | 6,130 | 6,170 | 553,300 |
| 2022/11/28 | 6,340 | 6,480 | 6,320 | 6,470 | 499,700 |
| 2022/11/25 | 6,380 | 6,450 | 6,320 | 6,400 | 314,900 |
| 2022/11/24 | 6,290 | 6,310 | 6,200 | 6,290 | 433,100 |
| 2022/11/22 | 6,040 | 6,160 | 6,020 | 6,130 | 318,300 |
| 2022/11/21 | 6,070 | 6,110 | 5,990 | 6,060 | 306,600 |
| 2022/11/18 | 6,120 | 6,170 | 6,070 | 6,110 | 218,100 |
| 2022/11/17 | 6,100 | 6,120 | 6,050 | 6,090 | 242,700 |
| 2022/11/16 | 5,970 | 6,090 | 5,960 | 6,050 | 615,000 |
| 2022/11/15 | 5,960 | 5,990 | 5,890 | 5,970 | 218,800 |
| 2022/11/14 | 5,950 | 6,010 | 5,930 | 5,960 | 252,700 |
| 2022/11/11 | 6,060 | 6,070 | 5,970 | 6,000 | 315,100 |
| 2022/11/10 | 5,920 | 5,920 | 5,850 | 5,860 | 210,900 |
| 2022/11/09 | 6,010 | 6,010 | 5,850 | 5,910 | 403,700 |
| 2022/11/08 | 5,980 | 6,080 | 5,950 | 6,020 | 249,600 |
| 2022/11/07 | 5,980 | 6,030 | 5,930 | 6,000 | 413,500 |
| 2022/11/04 | 5,860 | 5,960 | 5,840 | 5,910 | 324,900 |
| 2022/11/02 | 5,920 | 5,990 | 5,810 | 5,870 | 435,800 |
| 2022/11/01 | 5,560 | 5,990 | 5,550 | 5,990 | 490,400 |
| 2022/10/31 | 5,450 | 5,470 | 5,410 | 5,460 | 378,100 |
| 2022/10/28 | 5,370 | 5,450 | 5,360 | 5,380 | 392,200 |
| 2022/10/27 | 5,370 | 5,410 | 5,340 | 5,400 | 156,700 |
| 2022/10/26 | 5,390 | 5,420 | 5,360 | 5,370 | 204,800 |
| 2022/10/25 | 5,260 | 5,360 | 5,250 | 5,330 | 250,000 |
| 2022/10/24 | 5,280 | 5,330 | 5,240 | 5,260 | 243,000 |
| 2022/10/21 | 5,180 | 5,240 | 5,130 | 5,180 | 1,238,200 |
| 2022/10/20 | 5,240 | 5,240 | 5,120 | 5,180 | 413,900 |
| 2022/10/19 | 5,300 | 5,330 | 5,220 | 5,240 | 414,800 |
| 2022/10/18 | 5,110 | 5,230 | 5,110 | 5,230 | 609,300 |
| 2022/10/17 | 4,895 | 5,100 | 4,875 | 5,100 | 546,700 |
| 2022/10/14 | 4,805 | 4,860 | 4,760 | 4,840 | 566,600 |
| 2022/10/13 | 4,890 | 4,890 | 4,730 | 4,735 | 645,800 |
| 2022/10/12 | 5,010 | 5,100 | 4,935 | 4,935 | 487,100 |
| 2022/10/11 | 5,300 | 5,330 | 5,030 | 5,050 | 372,800 |
| 2022/10/07 | 5,430 | 5,500 | 5,390 | 5,450 | 236,000 |
| 2022/10/06 | 5,490 | 5,530 | 5,440 | 5,500 | 223,000 |
| 2022/10/05 | 5,540 | 5,560 | 5,490 | 5,520 | 307,900 |
| 2022/10/04 | 5,380 | 5,440 | 5,350 | 5,440 | 237,100 |
| 2022/10/03 | 5,100 | 5,240 | 5,100 | 5,220 | 241,200 |
| 2022/09/30 | 5,230 | 5,260 | 5,130 | 5,160 | 278,800 |
| 2022/09/29 | 5,170 | 5,240 | 5,080 | 5,240 | 369,500 |
| 2022/09/28 | 5,160 | 5,230 | 5,120 | 5,200 | 245,900 |
| 2022/09/27 | 5,250 | 5,280 | 5,160 | 5,180 | 292,200 |
| 2022/09/26 | 5,300 | 5,310 | 5,200 | 5,220 | 384,000 |
| 2022/09/22 | 5,380 | 5,400 | 5,310 | 5,370 | 212,700 |
| 2022/09/21 | 5,380 | 5,480 | 5,340 | 5,460 | 177,100 |
| 2022/09/20 | 5,510 | 5,530 | 5,430 | 5,470 | 219,100 |
| 2022/09/16 | 5,360 | 5,430 | 5,350 | 5,410 | 440,600 |
| 2022/09/15 | 5,440 | 5,490 | 5,370 | 5,410 | 161,200 |
| 2022/09/14 | 5,400 | 5,470 | 5,370 | 5,420 | 347,100 |
| 2022/09/13 | 5,570 | 5,570 | 5,480 | 5,550 | 131,000 |
| 2022/09/12 | 5,530 | 5,570 | 5,490 | 5,510 | 173,600 |
| 2022/09/09 | 5,420 | 5,490 | 5,410 | 5,480 | 213,700 |
| 2022/09/08 | 5,440 | 5,500 | 5,400 | 5,470 | 284,100 |
| 2022/09/07 | 5,350 | 5,390 | 5,270 | 5,350 | 248,600 |
| 2022/09/06 | 5,380 | 5,440 | 5,330 | 5,400 | 132,100 |
| 2022/09/05 | 5,330 | 5,460 | 5,320 | 5,430 | 185,900 |
| 2022/09/02 | 5,360 | 5,370 | 5,260 | 5,330 | 230,000 |
| 2022/09/01 | 5,460 | 5,460 | 5,320 | 5,330 | 212,000 |
| 2022/08/31 | 5,360 | 5,490 | 5,360 | 5,460 | 427,200 |
| 2022/08/30 | 5,470 | 5,490 | 5,410 | 5,450 | 193,100 |
| 2022/08/29 | 5,420 | 5,440 | 5,380 | 5,400 | 274,300 |
| 2022/08/26 | 5,630 | 5,660 | 5,580 | 5,640 | 167,900 |
| 2022/08/25 | 5,520 | 5,600 | 5,490 | 5,570 | 191,000 |
| 2022/08/24 | 5,490 | 5,510 | 5,430 | 5,490 | 270,600 |
| 2022/08/23 | 5,570 | 5,590 | 5,490 | 5,510 | 239,200 |
| 2022/08/22 | 5,620 | 5,680 | 5,610 | 5,650 | 173,300 |
| 2022/08/19 | 5,740 | 5,780 | 5,670 | 5,700 | 230,700 |
| 2022/08/18 | 5,700 | 5,710 | 5,660 | 5,680 | 204,000 |
| 2022/08/17 | 5,690 | 5,760 | 5,680 | 5,730 | 384,900 |
| 2022/08/16 | 5,670 | 5,710 | 5,660 | 5,670 | 217,100 |
| 2022/08/15 | 5,650 | 5,700 | 5,620 | 5,690 | 198,300 |
| 2022/08/12 | 5,600 | 5,600 | 5,540 | 5,590 | 377,500 |
| 2022/08/10 | 5,400 | 5,470 | 5,400 | 5,450 | 113,400 |
| 2022/08/09 | 5,370 | 5,460 | 5,370 | 5,430 | 147,700 |
| 2022/08/08 | 5,350 | 5,420 | 5,340 | 5,390 | 133,900 |
| 2022/08/05 | 5,370 | 5,410 | 5,330 | 5,390 | 190,900 |
| 2022/08/04 | 5,350 | 5,400 | 5,330 | 5,370 | 287,700 |
| 2022/08/03 | 5,390 | 5,440 | 5,360 | 5,390 | 297,500 |
| 2022/08/02 | 5,410 | 5,420 | 5,310 | 5,340 | 213,200 |
| 2022/08/01 | 5,430 | 5,500 | 5,350 | 5,500 | 322,500 |
| 2022/07/29 | 5,380 | 5,420 | 5,330 | 5,380 | 314,500 |
| 2022/07/28 | 5,450 | 5,450 | 5,300 | 5,350 | 371,600 |
| 2022/07/27 | 5,290 | 5,410 | 5,270 | 5,360 | 382,600 |
| 2022/07/26 | 5,250 | 5,320 | 5,230 | 5,310 | 206,500 |
| 2022/07/25 | 5,310 | 5,310 | 5,230 | 5,270 | 240,700 |
| 2022/07/22 | 5,310 | 5,400 | 5,300 | 5,380 | 321,900 |
| 2022/07/21 | 5,190 | 5,330 | 5,180 | 5,310 | 400,400 |
| 2022/07/20 | 5,030 | 5,150 | 5,020 | 5,140 | 276,900 |
| 2022/07/19 | 4,955 | 4,970 | 4,905 | 4,940 | 176,500 |
| 2022/07/15 | 4,845 | 4,910 | 4,800 | 4,885 | 206,800 |
| 2022/07/14 | 4,780 | 4,890 | 4,755 | 4,885 | 156,900 |
| 2022/07/13 | 4,830 | 4,885 | 4,820 | 4,845 | 167,100 |
| 2022/07/12 | 5,000 | 5,010 | 4,790 | 4,820 | 305,700 |
| 2022/07/11 | 5,090 | 5,120 | 5,010 | 5,040 | 220,500 |
| 2022/07/08 | 4,990 | 5,070 | 4,970 | 4,990 | 385,900 |
| 2022/07/07 | 4,925 | 4,940 | 4,815 | 4,920 | 303,400 |
| 2022/07/06 | 4,930 | 4,985 | 4,910 | 4,920 | 238,400 |
| 2022/07/05 | 4,930 | 5,020 | 4,915 | 5,000 | 272,800 |
| 2022/07/04 | 4,900 | 4,930 | 4,805 | 4,895 | 232,200 |
| 2022/07/01 | 4,885 | 4,975 | 4,800 | 4,845 | 305,800 |
| 2022/06/30 | 4,955 | 4,965 | 4,845 | 4,910 | 546,600 |
| 2022/06/29 | 4,940 | 4,955 | 4,890 | 4,950 | 308,500 |
| 2022/06/28 | 4,925 | 4,985 | 4,895 | 4,985 | 236,200 |
| 2022/06/27 | 4,900 | 4,935 | 4,860 | 4,915 | 279,800 |
| 2022/06/24 | 4,720 | 4,830 | 4,665 | 4,820 | 401,100 |
| 2022/06/23 | 4,750 | 4,820 | 4,685 | 4,690 | 500,700 |
| 2022/06/22 | 4,930 | 4,930 | 4,795 | 4,800 | 370,500 |
| 2022/06/21 | 4,810 | 4,900 | 4,780 | 4,860 | 437,900 |
| 2022/06/20 | 4,890 | 4,905 | 4,705 | 4,740 | 386,600 |
| 2022/06/17 | 4,920 | 4,940 | 4,845 | 4,855 | 743,100 |
| 2022/06/16 | 5,130 | 5,130 | 4,950 | 4,960 | 352,900 |
| 2022/06/15 | 5,080 | 5,120 | 5,030 | 5,030 | 415,600 |
| 2022/06/14 | 5,160 | 5,180 | 5,070 | 5,180 | 413,500 |
| 2022/06/13 | 5,220 | 5,280 | 5,190 | 5,220 | 336,200 |
| 2022/06/10 | 5,340 | 5,420 | 5,310 | 5,390 | 496,300 |
| 2022/06/09 | 5,400 | 5,460 | 5,380 | 5,410 | 533,400 |
| 2022/06/08 | 5,230 | 5,280 | 5,220 | 5,270 | 341,300 |
| 2022/06/07 | 5,190 | 5,220 | 5,110 | 5,130 | 241,500 |
| 2022/06/06 | 5,180 | 5,200 | 5,120 | 5,180 | 269,600 |
| 2022/06/03 | 5,210 | 5,240 | 5,170 | 5,240 | 531,600 |
| 2022/06/02 | 5,130 | 5,150 | 5,040 | 5,130 | 577,400 |
| 2022/06/01 | 4,930 | 5,180 | 4,925 | 5,170 | 999,100 |
| 2022/05/31 | 4,955 | 5,000 | 4,925 | 4,985 | 1,327,800 |
| 2022/05/30 | 4,845 | 4,975 | 4,840 | 4,960 | 515,200 |
| 2022/05/27 | 4,800 | 4,820 | 4,745 | 4,760 | 238,500 |
| 2022/05/26 | 4,830 | 4,865 | 4,725 | 4,730 | 290,300 |
| 2022/05/25 | 4,805 | 4,860 | 4,765 | 4,795 | 276,100 |
| 2022/05/24 | 4,870 | 4,870 | 4,755 | 4,765 | 243,600 |
| 2022/05/23 | 4,850 | 4,860 | 4,775 | 4,855 | 267,400 |
| 2022/05/20 | 4,805 | 4,870 | 4,765 | 4,845 | 338,100 |
| 2022/05/19 | 4,675 | 4,775 | 4,665 | 4,775 | 384,800 |
| 2022/05/18 | 4,930 | 4,950 | 4,760 | 4,785 | 641,600 |
| 2022/05/17 | 4,880 | 4,900 | 4,840 | 4,885 | 414,800 |
| 2022/05/16 | 4,900 | 4,930 | 4,840 | 4,875 | 795,900 |
| 2022/05/13 | 4,770 | 4,925 | 4,750 | 4,890 | 1,297,000 |
| 2022/05/12 | 4,505 | 4,570 | 4,470 | 4,530 | 562,800 |
| 2022/05/11 | 4,480 | 4,580 | 4,460 | 4,510 | 528,800 |
| 2022/05/10 | 4,400 | 4,530 | 4,380 | 4,500 | 617,300 |
| 2022/05/09 | 4,360 | 4,480 | 4,250 | 4,435 | 640,700 |
| 2022/05/06 | 4,380 | 4,460 | 4,330 | 4,445 | 663,400 |
| 2022/05/02 | 4,490 | 4,540 | 4,355 | 4,395 | 411,500 |
| 2022/04/28 | 4,345 | 4,475 | 4,340 | 4,475 | 369,700 |
| 2022/04/27 | 4,245 | 4,320 | 4,185 | 4,310 | 359,000 |
| 2022/04/26 | 4,365 | 4,380 | 4,260 | 4,325 | 275,500 |
| 2022/04/25 | 4,300 | 4,350 | 4,230 | 4,315 | 278,900 |
| 2022/04/22 | 4,305 | 4,405 | 4,295 | 4,370 | 829,200 |
| 2022/04/21 | 4,285 | 4,425 | 4,280 | 4,415 | 380,700 |
| 2022/04/20 | 4,320 | 4,345 | 4,275 | 4,295 | 453,600 |
| 2022/04/19 | 4,280 | 4,315 | 4,240 | 4,250 | 739,600 |
| 2022/04/18 | 4,305 | 4,340 | 4,255 | 4,280 | 313,800 |
| 2022/04/15 | 4,280 | 4,410 | 4,270 | 4,400 | 215,800 |
| 2022/04/14 | 4,275 | 4,330 | 4,255 | 4,320 | 516,300 |
| 2022/04/13 | 4,220 | 4,320 | 4,195 | 4,300 | 538,700 |
| 2022/04/12 | 4,470 | 4,490 | 4,250 | 4,255 | 417,900 |
| 2022/04/11 | 4,605 | 4,610 | 4,485 | 4,510 | 326,000 |
| 2022/04/08 | 4,645 | 4,705 | 4,615 | 4,675 | 665,600 |
| 2022/04/07 | 4,575 | 4,635 | 4,515 | 4,575 | 607,500 |
| 2022/04/06 | 4,775 | 4,775 | 4,565 | 4,605 | 676,400 |
| 2022/04/05 | 4,555 | 4,580 | 4,470 | 4,565 | 552,100 |
| 2022/04/04 | 4,485 | 4,515 | 4,435 | 4,475 | 314,100 |
| 2022/04/01 | 4,460 | 4,510 | 4,410 | 4,470 | 338,900 |
| 2022/03/31 | 4,580 | 4,635 | 4,545 | 4,545 | 295,300 |
| 2022/03/30 | 4,700 | 4,700 | 4,550 | 4,600 | 363,300 |
| 2022/03/29 | 4,635 | 4,700 | 4,620 | 4,700 | 333,900 |
| 2022/03/28 | 4,705 | 4,705 | 4,575 | 4,595 | 261,000 |
| 2022/03/25 | 4,735 | 4,760 | 4,685 | 4,730 | 265,700 |
| 2022/03/24 | 4,585 | 4,690 | 4,560 | 4,690 | 348,100 |
| 2022/03/23 | 4,615 | 4,675 | 4,600 | 4,670 | 326,000 |
| 2022/03/22 | 4,585 | 4,650 | 4,550 | 4,570 | 400,100 |
| 2022/03/18 | 4,515 | 4,630 | 4,510 | 4,515 | 1,001,700 |
| 2022/03/17 | 4,410 | 4,565 | 4,380 | 4,555 | 744,900 |
| 2022/03/16 | 4,240 | 4,350 | 4,210 | 4,325 | 814,500 |
| 2022/03/15 | 4,320 | 4,420 | 4,310 | 4,380 | 336,000 |
| 2022/03/14 | 4,315 | 4,350 | 4,270 | 4,300 | 453,900 |
| 2022/03/11 | 4,300 | 4,355 | 4,270 | 4,310 | 499,100 |
| 2022/03/10 | 4,230 | 4,375 | 4,220 | 4,370 | 634,700 |
| 2022/03/09 | 4,315 | 4,335 | 4,160 | 4,165 | 598,400 |
| 2022/03/08 | 4,320 | 4,430 | 4,275 | 4,310 | 577,300 |
| 2022/03/07 | 4,450 | 4,470 | 4,335 | 4,430 | 378,200 |
| 2022/03/04 | 4,650 | 4,650 | 4,500 | 4,590 | 403,400 |
| 2022/03/03 | 4,790 | 4,805 | 4,660 | 4,680 | 249,300 |
| 2022/03/02 | 4,695 | 4,755 | 4,655 | 4,680 | 320,900 |
| 2022/03/01 | 4,770 | 4,790 | 4,695 | 4,700 | 254,400 |
| 2022/02/28 | 4,740 | 4,760 | 4,620 | 4,700 | 465,400 |
| 2022/02/25 | 4,590 | 4,680 | 4,580 | 4,670 | 340,200 |
| 2022/02/24 | 4,510 | 4,595 | 4,495 | 4,550 | 370,200 |
| 2022/02/22 | 4,550 | 4,615 | 4,530 | 4,540 | 352,100 |
| 2022/02/21 | 4,615 | 4,785 | 4,595 | 4,730 | 266,700 |
| 2022/02/18 | 4,640 | 4,700 | 4,575 | 4,670 | 428,700 |
| 2022/02/17 | 4,885 | 4,890 | 4,735 | 4,735 | 398,500 |
| 2022/02/16 | 4,945 | 4,975 | 4,885 | 4,910 | 278,200 |
| 2022/02/15 | 4,935 | 4,935 | 4,785 | 4,820 | 374,400 |
| 2022/02/14 | 5,110 | 5,130 | 4,875 | 4,930 | 310,900 |
| 2022/02/10 | 5,090 | 5,100 | 4,985 | 5,070 | 517,500 |
| 2022/02/09 | 4,825 | 4,970 | 4,825 | 4,960 | 396,200 |
| 2022/02/08 | 4,770 | 4,795 | 4,685 | 4,715 | 419,000 |
| 2022/02/07 | 4,845 | 4,865 | 4,710 | 4,765 | 363,900 |
| 2022/02/04 | 4,860 | 4,920 | 4,810 | 4,890 | 330,200 |
| 2022/02/03 | 5,080 | 5,140 | 4,905 | 4,930 | 390,100 |
| 2022/02/02 | 4,895 | 5,100 | 4,895 | 5,080 | 527,800 |
| 2022/02/01 | 4,980 | 4,980 | 4,775 | 4,845 | 629,800 |
| 2022/01/31 | 4,480 | 4,730 | 4,455 | 4,640 | 454,600 |
| 2022/01/28 | 4,535 | 4,595 | 4,480 | 4,550 | 456,400 |
| 2022/01/27 | 4,650 | 4,680 | 4,460 | 4,470 | 526,800 |
| 2022/01/26 | 4,620 | 4,660 | 4,555 | 4,585 | 463,100 |
| 2022/01/25 | 4,870 | 4,895 | 4,590 | 4,635 | 779,100 |
| 2022/01/24 | 4,900 | 4,985 | 4,875 | 4,965 | 494,300 |
| 2022/01/21 | 4,955 | 5,090 | 4,950 | 5,000 | 498,400 |
| 2022/01/20 | 4,975 | 5,160 | 4,965 | 5,020 | 533,100 |
| 2022/01/19 | 5,200 | 5,270 | 4,915 | 4,935 | 558,000 |
| 2022/01/18 | 5,360 | 5,430 | 5,280 | 5,320 | 277,400 |
| 2022/01/17 | 5,260 | 5,360 | 5,260 | 5,340 | 173,200 |
| 2022/01/14 | 5,270 | 5,290 | 5,210 | 5,250 | 418,600 |
| 2022/01/13 | 5,400 | 5,420 | 5,330 | 5,370 | 238,500 |
| 2022/01/12 | 5,260 | 5,370 | 5,230 | 5,350 | 295,200 |
| 2022/01/11 | 5,300 | 5,310 | 5,170 | 5,200 | 315,800 |
| 2022/01/07 | 5,390 | 5,410 | 5,220 | 5,290 | 296,600 |
| 2022/01/06 | 5,320 | 5,390 | 5,280 | 5,280 | 287,400 |
| 2022/01/05 | 5,480 | 5,480 | 5,360 | 5,380 | 263,800 |
| 2022/01/04 | 5,550 | 5,580 | 5,420 | 5,480 | 261,900 |