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 |
---|---|---|---|---|---|
1991/12/30 | 2,630 | 2,690 | 2,630 | 2,680 | 78,000 |
1991/12/27 | 2,690 | 2,690 | 2,670 | 2,670 | 26,000 |
1991/12/26 | 2,650 | 2,690 | 2,610 | 2,680 | 51,000 |
1991/12/25 | 2,600 | 2,680 | 2,600 | 2,680 | 109,000 |
1991/12/24 | 2,580 | 2,620 | 2,560 | 2,560 | 98,000 |
1991/12/20 | 2,600 | 2,620 | 2,560 | 2,560 | 251,000 |
1991/12/19 | 2,650 | 2,650 | 2,610 | 2,620 | 87,000 |
1991/12/18 | 2,640 | 2,660 | 2,640 | 2,660 | 45,000 |
1991/12/17 | 2,640 | 2,640 | 2,640 | 2,640 | 96,000 |
1991/12/16 | 2,720 | 2,720 | 2,640 | 2,640 | 137,000 |
1991/12/13 | 2,740 | 2,740 | 2,690 | 2,720 | 53,000 |
1991/12/12 | 2,720 | 2,720 | 2,700 | 2,720 | 98,000 |
1991/12/11 | 2,680 | 2,690 | 2,650 | 2,690 | 55,000 |
1991/12/10 | 2,720 | 2,720 | 2,650 | 2,690 | 86,000 |
1991/12/09 | 2,720 | 2,720 | 2,690 | 2,700 | 40,000 |
1991/12/06 | 2,720 | 2,720 | 2,690 | 2,690 | 71,000 |
1991/12/05 | 2,710 | 2,720 | 2,670 | 2,720 | 102,000 |
1991/12/04 | 2,640 | 2,720 | 2,640 | 2,720 | 60,000 |
1991/12/03 | 2,630 | 2,660 | 2,600 | 2,630 | 27,000 |
1991/12/02 | 2,620 | 2,620 | 2,590 | 2,590 | 148,000 |
1991/11/29 | 2,690 | 2,720 | 2,610 | 2,610 | 100,000 |
1991/11/28 | 2,660 | 2,690 | 2,660 | 2,690 | 71,000 |
1991/11/27 | 2,650 | 2,700 | 2,650 | 2,700 | 98,000 |
1991/11/26 | 2,620 | 2,650 | 2,620 | 2,640 | 80,000 |
1991/11/25 | 2,640 | 2,650 | 2,630 | 2,640 | 113,000 |
1991/11/22 | 2,710 | 2,710 | 2,660 | 2,670 | 64,000 |
1991/11/21 | 2,710 | 2,710 | 2,680 | 2,710 | 80,000 |
1991/11/20 | 2,710 | 2,720 | 2,700 | 2,720 | 60,000 |
1991/11/19 | 2,760 | 2,760 | 2,730 | 2,730 | 157,000 |
1991/11/18 | 2,720 | 2,740 | 2,720 | 2,730 | 97,000 |
1991/11/15 | 2,800 | 2,800 | 2,720 | 2,790 | 179,000 |
1991/11/14 | 2,840 | 2,840 | 2,800 | 2,800 | 127,000 |
1991/11/13 | 2,800 | 2,810 | 2,790 | 2,800 | 75,000 |
1991/11/12 | 2,790 | 2,800 | 2,780 | 2,800 | 54,000 |
1991/11/11 | 2,780 | 2,790 | 2,760 | 2,760 | 79,000 |
1991/11/08 | 2,830 | 2,830 | 2,780 | 2,780 | 160,000 |
1991/11/07 | 2,850 | 2,870 | 2,830 | 2,840 | 45,000 |
1991/11/06 | 2,860 | 2,860 | 2,810 | 2,840 | 127,000 |
1991/11/05 | 2,950 | 2,950 | 2,850 | 2,860 | 285,000 |
1991/11/01 | 2,940 | 2,950 | 2,900 | 2,940 | 283,000 |
1991/10/31 | 2,930 | 2,960 | 2,910 | 2,950 | 406,000 |
1991/10/30 | 2,980 | 2,980 | 2,890 | 2,910 | 301,000 |
1991/10/29 | 2,950 | 2,970 | 2,930 | 2,970 | 399,000 |
1991/10/28 | 2,940 | 2,940 | 2,910 | 2,930 | 235,000 |
1991/10/25 | 2,920 | 2,940 | 2,900 | 2,910 | 360,000 |
1991/10/24 | 2,920 | 2,920 | 2,890 | 2,900 | 183,000 |
1991/10/23 | 2,930 | 2,930 | 2,870 | 2,890 | 168,000 |
1991/10/22 | 2,920 | 2,930 | 2,920 | 2,930 | 98,000 |
1991/10/21 | 2,950 | 2,970 | 2,920 | 2,940 | 622,000 |
1991/10/18 | 2,890 | 2,930 | 2,880 | 2,920 | 733,000 |
1991/10/17 | 2,800 | 2,870 | 2,800 | 2,850 | 273,000 |
1991/10/16 | 2,800 | 2,810 | 2,780 | 2,800 | 139,000 |
1991/10/15 | 2,750 | 2,800 | 2,740 | 2,800 | 158,000 |
1991/10/14 | 2,770 | 2,770 | 2,740 | 2,740 | 62,000 |
1991/10/11 | 2,730 | 2,730 | 2,710 | 2,730 | 149,000 |
1991/10/09 | 2,780 | 2,780 | 2,750 | 2,750 | 90,000 |
1991/10/08 | 2,790 | 2,810 | 2,780 | 2,780 | 319,000 |
1991/10/07 | 2,800 | 2,800 | 2,760 | 2,800 | 26,000 |
1991/10/04 | 2,840 | 2,840 | 2,760 | 2,800 | 150,000 |
1991/10/03 | 2,790 | 2,870 | 2,780 | 2,820 | 398,000 |
1991/10/02 | 2,790 | 2,790 | 2,770 | 2,780 | 303,000 |
1991/10/01 | 2,730 | 2,810 | 2,720 | 2,760 | 293,000 |
1991/09/30 | 2,740 | 2,740 | 2,680 | 2,730 | 41,000 |
1991/09/27 | 2,730 | 2,740 | 2,720 | 2,720 | 213,000 |
1991/09/26 | 2,730 | 2,730 | 2,710 | 2,720 | 55,000 |
1991/09/25 | 2,700 | 2,710 | 2,670 | 2,710 | 134,000 |
1991/09/24 | 2,680 | 2,690 | 2,650 | 2,660 | 142,000 |
1991/09/20 | 2,720 | 2,720 | 2,680 | 2,680 | 168,000 |
1991/09/19 | 2,690 | 2,730 | 2,680 | 2,710 | 100,000 |
1991/09/18 | 2,670 | 2,700 | 2,660 | 2,700 | 57,000 |
1991/09/17 | 2,680 | 2,680 | 2,640 | 2,670 | 65,000 |
1991/09/13 | 2,690 | 2,690 | 2,620 | 2,620 | 107,000 |
1991/09/12 | 2,620 | 2,640 | 2,610 | 2,610 | 172,000 |
1991/09/11 | 2,610 | 2,640 | 2,600 | 2,610 | 84,000 |
1991/09/10 | 2,710 | 2,710 | 2,630 | 2,630 | 42,000 |
1991/09/09 | 2,710 | 2,720 | 2,690 | 2,710 | 79,000 |
1991/09/06 | 2,670 | 2,710 | 2,670 | 2,710 | 129,000 |
1991/09/05 | 2,650 | 2,670 | 2,640 | 2,670 | 145,000 |
1991/09/04 | 2,590 | 2,630 | 2,590 | 2,630 | 87,000 |
1991/09/03 | 2,590 | 2,630 | 2,590 | 2,630 | 25,000 |
1991/09/02 | 2,600 | 2,670 | 2,600 | 2,630 | 136,000 |
1991/08/30 | 2,570 | 2,610 | 2,560 | 2,600 | 144,000 |
1991/08/29 | 2,500 | 2,540 | 2,500 | 2,540 | 79,000 |
1991/08/28 | 2,510 | 2,510 | 2,490 | 2,500 | 79,000 |
1991/08/27 | 2,570 | 2,580 | 2,500 | 2,500 | 29,000 |
1991/08/26 | 2,570 | 2,570 | 2,510 | 2,570 | 131,000 |
1991/08/23 | 2,540 | 2,600 | 2,530 | 2,600 | 74,000 |
1991/08/22 | 2,640 | 2,640 | 2,560 | 2,620 | 270,000 |
1991/08/21 | 2,460 | 2,570 | 2,450 | 2,530 | 121,000 |
1991/08/20 | 2,480 | 2,480 | 2,400 | 2,430 | 162,000 |
1991/08/19 | 2,530 | 2,540 | 2,390 | 2,400 | 384,000 |
1991/08/16 | 2,670 | 2,670 | 2,530 | 2,530 | 102,000 |
1991/08/15 | 2,600 | 2,630 | 2,590 | 2,630 | 358,000 |
1991/08/14 | 2,590 | 2,630 | 2,580 | 2,580 | 262,000 |
1991/08/13 | 2,520 | 2,600 | 2,510 | 2,600 | 165,000 |
1991/08/12 | 2,570 | 2,570 | 2,500 | 2,520 | 227,000 |
1991/08/09 | 2,630 | 2,650 | 2,580 | 2,580 | 270,000 |
1991/08/08 | 2,730 | 2,750 | 2,670 | 2,670 | 218,000 |
1991/08/07 | 2,800 | 2,810 | 2,750 | 2,770 | 289,000 |
1991/08/06 | 2,840 | 2,870 | 2,820 | 2,820 | 69,000 |
1991/08/05 | 2,870 | 2,870 | 2,830 | 2,840 | 13,000 |
1991/08/02 | 2,890 | 2,890 | 2,870 | 2,880 | 50,000 |
1991/08/01 | 2,890 | 2,890 | 2,870 | 2,890 | 135,000 |
1991/07/31 | 2,860 | 2,860 | 2,830 | 2,850 | 228,000 |
1991/07/30 | 2,850 | 2,870 | 2,840 | 2,840 | 100,000 |
1991/07/29 | 2,890 | 2,890 | 2,850 | 2,850 | 91,000 |
1991/07/26 | 2,850 | 2,890 | 2,840 | 2,890 | 69,000 |
1991/07/25 | 2,910 | 2,910 | 2,870 | 2,900 | 53,000 |
1991/07/24 | 2,820 | 2,870 | 2,820 | 2,870 | 94,000 |
1991/07/23 | 2,810 | 2,840 | 2,810 | 2,840 | 81,000 |
1991/07/22 | 2,870 | 2,870 | 2,840 | 2,840 | 71,000 |
1991/07/19 | 2,900 | 2,900 | 2,870 | 2,890 | 197,000 |
1991/07/18 | 2,850 | 2,880 | 2,800 | 2,880 | 235,000 |
1991/07/17 | 2,900 | 2,900 | 2,860 | 2,860 | 131,000 |
1991/07/16 | 2,950 | 2,960 | 2,910 | 2,930 | 963,000 |
1991/07/15 | 2,880 | 2,930 | 2,860 | 2,910 | 359,000 |
1991/07/12 | 2,840 | 2,880 | 2,830 | 2,860 | 448,000 |
1991/07/11 | 2,730 | 2,820 | 2,720 | 2,800 | 508,000 |
1991/07/10 | 2,650 | 2,710 | 2,620 | 2,710 | 324,000 |
1991/07/09 | 2,630 | 2,670 | 2,450 | 2,620 | 900,000 |
1991/07/08 | 2,780 | 2,800 | 2,620 | 2,630 | 369,000 |
1991/07/05 | 2,820 | 2,830 | 2,790 | 2,800 | 157,000 |
1991/07/04 | 2,780 | 2,820 | 2,780 | 2,810 | 191,000 |
1991/07/03 | 2,860 | 2,870 | 2,790 | 2,830 | 302,000 |
1991/07/02 | 2,880 | 2,890 | 2,850 | 2,860 | 273,000 |
1991/07/01 | 2,840 | 2,860 | 2,800 | 2,860 | 294,000 |
1991/06/28 | 2,880 | 2,900 | 2,760 | 2,800 | 331,000 |
1991/06/27 | 2,860 | 2,890 | 2,840 | 2,860 | 350,000 |
1991/06/26 | 2,970 | 2,970 | 2,870 | 2,880 | 598,000 |
1991/06/25 | 2,860 | 2,950 | 2,860 | 2,950 | 476,000 |
1991/06/24 | 2,960 | 2,960 | 2,900 | 2,920 | 495,000 |
1991/06/21 | 2,980 | 3,010 | 2,950 | 2,960 | 2,177,000 |
1991/06/20 | 2,850 | 2,960 | 2,850 | 2,940 | 1,354,000 |
1991/06/19 | 2,850 | 2,890 | 2,840 | 2,860 | 476,000 |
1991/06/18 | 2,840 | 2,860 | 2,840 | 2,860 | 239,000 |
1991/06/17 | 2,870 | 2,880 | 2,850 | 2,880 | 279,000 |
1991/06/14 | 2,800 | 2,860 | 2,770 | 2,840 | 662,000 |
1991/06/13 | 2,760 | 2,830 | 2,750 | 2,810 | 767,000 |
1991/06/12 | 2,780 | 2,810 | 2,760 | 2,760 | 419,000 |
1991/06/11 | 2,780 | 2,810 | 2,780 | 2,810 | 210,000 |
1991/06/10 | 2,810 | 2,820 | 2,810 | 2,810 | 64,000 |
1991/06/07 | 2,810 | 2,840 | 2,800 | 2,830 | 174,000 |
1991/06/06 | 2,800 | 2,820 | 2,780 | 2,810 | 185,000 |
1991/06/05 | 2,820 | 2,820 | 2,790 | 2,810 | 124,000 |
1991/06/04 | 2,820 | 2,820 | 2,800 | 2,820 | 126,000 |
1991/06/03 | 2,840 | 2,840 | 2,820 | 2,820 | 174,000 |
1991/05/31 | 2,850 | 2,850 | 2,800 | 2,820 | 153,000 |
1991/05/30 | 2,820 | 2,830 | 2,820 | 2,830 | 103,000 |
1991/05/29 | 2,790 | 2,840 | 2,780 | 2,830 | 397,000 |
1991/05/28 | 2,760 | 2,800 | 2,760 | 2,770 | 161,000 |
1991/05/27 | 2,830 | 2,850 | 2,790 | 2,800 | 41,000 |
1991/05/24 | 2,930 | 2,930 | 2,840 | 2,850 | 206,000 |
1991/05/23 | 2,870 | 2,890 | 2,840 | 2,890 | 216,000 |
1991/05/22 | 2,830 | 2,840 | 2,800 | 2,840 | 65,000 |
1991/05/21 | 2,760 | 2,800 | 2,730 | 2,780 | 150,000 |
1991/05/20 | 2,820 | 2,840 | 2,800 | 2,800 | 45,000 |
1991/05/17 | 2,820 | 2,850 | 2,810 | 2,850 | 253,000 |
1991/05/16 | 2,850 | 2,860 | 2,810 | 2,810 | 223,000 |
1991/05/15 | 2,870 | 2,880 | 2,870 | 2,870 | 89,000 |
1991/05/14 | 2,920 | 2,930 | 2,910 | 2,910 | 184,000 |
1991/05/13 | 2,920 | 2,970 | 2,920 | 2,920 | 166,000 |
1991/05/10 | 2,950 | 2,980 | 2,900 | 2,940 | 874,000 |
1991/05/09 | 2,890 | 2,950 | 2,860 | 2,950 | 526,000 |
1991/05/08 | 2,840 | 2,890 | 2,820 | 2,890 | 490,000 |
1991/05/07 | 2,880 | 2,880 | 2,850 | 2,860 | 80,000 |
1991/05/02 | 2,840 | 2,890 | 2,840 | 2,880 | 150,000 |
1991/05/01 | 2,790 | 2,890 | 2,770 | 2,880 | 182,000 |
1991/04/30 | 2,820 | 2,820 | 2,780 | 2,810 | 141,000 |
1991/04/26 | 2,840 | 2,850 | 2,820 | 2,820 | 145,000 |
1991/04/25 | 2,840 | 2,880 | 2,840 | 2,840 | 337,000 |
1991/04/24 | 2,880 | 2,890 | 2,860 | 2,880 | 92,000 |
1991/04/23 | 2,870 | 2,920 | 2,860 | 2,880 | 318,000 |
1991/04/22 | 2,870 | 2,880 | 2,860 | 2,880 | 127,000 |
1991/04/19 | 2,870 | 2,880 | 2,850 | 2,880 | 206,000 |
1991/04/18 | 2,900 | 2,940 | 2,880 | 2,890 | 605,000 |
1991/04/17 | 2,880 | 2,930 | 2,850 | 2,860 | 534,000 |
1991/04/16 | 2,840 | 2,880 | 2,830 | 2,880 | 213,000 |
1991/04/15 | 2,850 | 2,860 | 2,830 | 2,850 | 186,000 |
1991/04/12 | 2,880 | 2,880 | 2,840 | 2,850 | 369,000 |
1991/04/11 | 2,870 | 2,890 | 2,860 | 2,880 | 110,000 |
1991/04/10 | 2,880 | 2,900 | 2,870 | 2,870 | 210,000 |
1991/04/09 | 2,940 | 2,940 | 2,890 | 2,920 | 200,000 |
1991/04/08 | 2,940 | 2,960 | 2,900 | 2,940 | 1,329,000 |
1991/04/05 | 2,900 | 2,940 | 2,890 | 2,940 | 313,000 |
1991/04/04 | 2,900 | 2,940 | 2,900 | 2,930 | 2,459,000 |
1991/04/03 | 2,950 | 2,950 | 2,900 | 2,930 | 1,426,000 |
1991/04/02 | 2,900 | 2,990 | 2,880 | 2,910 | 1,961,000 |
1991/04/01 | 2,780 | 2,920 | 2,750 | 2,870 | 1,672,000 |
1991/03/29 | 2,840 | 2,840 | 2,790 | 2,790 | 595,000 |
1991/03/28 | 2,780 | 2,850 | 2,750 | 2,830 | 1,344,000 |
1991/03/27 | 2,730 | 2,780 | 2,720 | 2,760 | 552,000 |
1991/03/26 | 2,730 | 2,740 | 2,710 | 2,710 | 1,150,000 |
1991/03/25 | 2,710 | 2,750 | 2,710 | 2,720 | 364,000 |
1991/03/22 | 2,730 | 2,740 | 2,680 | 2,710 | 306,000 |
1991/03/20 | 2,700 | 2,750 | 2,680 | 2,720 | 235,000 |
1991/03/19 | 2,650 | 2,740 | 2,650 | 2,730 | 361,000 |
1991/03/18 | 2,740 | 2,740 | 2,650 | 2,650 | 236,000 |
1991/03/15 | 2,700 | 2,740 | 2,690 | 2,700 | 376,000 |
1991/03/14 | 2,730 | 2,730 | 2,670 | 2,690 | 214,000 |
1991/03/13 | 2,680 | 2,720 | 2,670 | 2,720 | 349,000 |
1991/03/12 | 2,730 | 2,760 | 2,710 | 2,720 | 436,000 |
1991/03/11 | 2,780 | 2,810 | 2,750 | 2,750 | 1,178,000 |
1991/03/08 | 2,690 | 2,780 | 2,680 | 2,780 | 1,632,000 |
1991/03/07 | 2,730 | 2,750 | 2,650 | 2,700 | 2,050,000 |
1991/03/06 | 2,630 | 2,730 | 2,590 | 2,690 | 3,998,999 |
1991/03/05 | 2,570 | 2,590 | 2,530 | 2,590 | 181,000 |
1991/03/04 | 2,520 | 2,550 | 2,520 | 2,530 | 70,000 |
1991/03/01 | 2,580 | 2,580 | 2,520 | 2,530 | 369,000 |
1991/02/28 | 2,570 | 2,600 | 2,530 | 2,580 | 138,000 |
1991/02/27 | 2,520 | 2,580 | 2,520 | 2,550 | 153,000 |
1991/02/26 | 2,610 | 2,610 | 2,540 | 2,600 | 395,000 |
1991/02/25 | 2,530 | 2,570 | 2,520 | 2,550 | 311,000 |
1991/02/22 | 2,630 | 2,650 | 2,540 | 2,570 | 381,000 |
1991/02/21 | 2,540 | 2,610 | 2,510 | 2,600 | 618,000 |
1991/02/20 | 2,590 | 2,640 | 2,530 | 2,580 | 442,000 |
1991/02/19 | 2,660 | 2,690 | 2,620 | 2,620 | 1,483,000 |
1991/02/18 | 2,650 | 2,650 | 2,580 | 2,620 | 1,260,000 |
1991/02/15 | 2,590 | 2,630 | 2,560 | 2,600 | 787,000 |
1991/02/14 | 2,600 | 2,670 | 2,580 | 2,600 | 2,964,999 |
1991/02/13 | 2,390 | 2,520 | 2,380 | 2,510 | 981,000 |
1991/02/12 | 2,380 | 2,400 | 2,370 | 2,390 | 162,000 |
1991/02/08 | 2,340 | 2,400 | 2,340 | 2,340 | 117,000 |
1991/02/07 | 2,350 | 2,370 | 2,340 | 2,340 | 180,000 |
1991/02/06 | 2,400 | 2,400 | 2,340 | 2,340 | 278,000 |
1991/02/05 | 2,370 | 2,400 | 2,330 | 2,330 | 839,000 |
1991/02/04 | 2,260 | 2,330 | 2,250 | 2,330 | 313,000 |
1991/02/01 | 2,200 | 2,250 | 2,180 | 2,250 | 186,000 |
1991/01/31 | 2,210 | 2,210 | 2,170 | 2,170 | 233,000 |
1991/01/30 | 2,170 | 2,190 | 2,170 | 2,170 | 285,000 |
1991/01/29 | 2,160 | 2,180 | 2,140 | 2,170 | 363,000 |
1991/01/28 | 2,180 | 2,200 | 2,120 | 2,130 | 414,000 |
1991/01/25 | 2,120 | 2,130 | 2,100 | 2,120 | 198,000 |
1991/01/24 | 2,090 | 2,120 | 2,080 | 2,080 | 242,000 |
1991/01/23 | 2,100 | 2,130 | 2,100 | 2,110 | 178,000 |
1991/01/22 | 2,090 | 2,130 | 2,090 | 2,130 | 70,000 |
1991/01/21 | 2,150 | 2,170 | 2,090 | 2,090 | 86,000 |
1991/01/18 | 2,260 | 2,260 | 2,170 | 2,230 | 265,000 |
1991/01/17 | 2,100 | 2,250 | 2,060 | 2,210 | 324,000 |
1991/01/16 | 2,130 | 2,150 | 2,050 | 2,100 | 186,000 |
1991/01/14 | 2,150 | 2,200 | 2,120 | 2,170 | 51,000 |
1991/01/11 | 2,140 | 2,200 | 2,140 | 2,180 | 178,000 |
1991/01/10 | 2,140 | 2,180 | 2,130 | 2,150 | 71,000 |
1991/01/09 | 2,140 | 2,180 | 2,140 | 2,150 | 262,000 |
1991/01/08 | 2,200 | 2,200 | 2,160 | 2,180 | 178,000 |
1991/01/07 | 2,270 | 2,290 | 2,210 | 2,250 | 145,000 |
1991/01/04 | 2,260 | 2,300 | 2,250 | 2,260 | 18,000 |