日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,490 1,500 1,490 1,495 99,000
2000/12/28 1,474 1,474 1,455 1,470 60,000
2000/12/27 1,475 1,475 1,440 1,474 38,000
2000/12/26 1,458 1,478 1,430 1,469 110,000
2000/12/25 1,424 1,438 1,390 1,438 283,000
2000/12/22 1,410 1,430 1,393 1,404 235,000
2000/12/21 1,425 1,445 1,386 1,408 241,000
2000/12/20 1,485 1,485 1,450 1,452 337,000
2000/12/19 1,560 1,560 1,500 1,515 231,000
2000/12/18 1,590 1,597 1,560 1,563 163,000
2000/12/15 1,620 1,620 1,595 1,606 382,000
2000/12/14 1,535 1,620 1,535 1,604 522,000
2000/12/13 1,510 1,584 1,481 1,535 546,000
2000/12/12 1,562 1,570 1,510 1,515 634,000
2000/12/11 1,581 1,598 1,561 1,563 377,000
2000/12/08 1,550 1,580 1,550 1,580 350,000
2000/12/07 1,581 1,600 1,570 1,583 594,000
2000/12/06 1,610 1,620 1,600 1,607 381,000
2000/12/05 1,625 1,627 1,590 1,609 444,000
2000/12/04 1,630 1,658 1,625 1,655 282,000
2000/12/01 1,620 1,634 1,595 1,605 482,000
2000/11/30 1,602 1,680 1,600 1,680 197,000
2000/11/29 1,660 1,680 1,651 1,662 50,000
2000/11/28 1,729 1,735 1,660 1,671 67,000
2000/11/27 1,754 1,754 1,700 1,728 132,000
2000/11/24 1,642 1,694 1,642 1,694 132,000
2000/11/22 1,620 1,654 1,620 1,634 71,000
2000/11/21 1,610 1,610 1,585 1,607 268,000
2000/11/20 1,621 1,647 1,605 1,610 116,000
2000/11/17 1,600 1,640 1,600 1,621 418,000
2000/11/16 1,680 1,695 1,650 1,671 201,000
2000/11/15 1,695 1,708 1,650 1,653 253,000
2000/11/14 1,698 1,712 1,655 1,675 257,000
2000/11/13 1,718 1,720 1,660 1,698 578,000
2000/11/10 1,850 1,850 1,835 1,838 184,000
2000/11/09 1,899 1,899 1,840 1,899 193,000
2000/11/08 1,836 1,920 1,836 1,904 431,000
2000/11/07 1,831 1,838 1,803 1,803 96,000
2000/11/06 1,735 1,850 1,725 1,850 370,000
2000/11/02 1,744 1,750 1,700 1,744 444,000
2000/11/01 1,805 1,810 1,720 1,804 496,000
2000/10/31 1,750 1,810 1,700 1,775 393,000
2000/10/30 1,701 1,749 1,700 1,735 140,000
2000/10/27 1,660 1,699 1,660 1,670 67,000
2000/10/26 1,676 1,683 1,650 1,650 178,000
2000/10/25 1,731 1,758 1,680 1,680 164,000
2000/10/24 1,709 1,759 1,709 1,731 158,000
2000/10/23 1,761 1,791 1,685 1,685 152,000
2000/10/20 1,804 1,820 1,790 1,791 164,000
2000/10/19 1,805 1,810 1,780 1,800 137,000
2000/10/18 1,790 1,800 1,750 1,755 160,000
2000/10/17 1,862 1,862 1,791 1,819 292,000
2000/10/16 1,854 1,917 1,845 1,917 182,000
2000/10/13 1,805 1,835 1,800 1,830 223,000
2000/10/12 1,918 1,918 1,880 1,895 130,000
2000/10/11 1,999 1,999 1,901 1,919 113,000
2000/10/10 1,954 2,000 1,920 2,000 151,000
2000/10/06 1,917 1,964 1,912 1,935 143,000
2000/10/05 1,947 1,959 1,915 1,916 99,000
2000/10/04 1,927 1,979 1,900 1,935 248,000
2000/10/03 1,988 1,999 1,950 1,967 157,000
2000/10/02 1,955 1,955 1,915 1,928 314,000
2000/09/29 2,000 2,000 1,989 1,995 141,000
2000/09/28 1,970 2,005 1,957 1,960 125,000
2000/09/27 2,000 2,000 1,970 1,988 102,000
2000/09/26 2,010 2,055 2,010 2,055 174,000
2000/09/25 2,055 2,100 2,020 2,100 134,000
2000/09/22 2,070 2,100 2,045 2,095 156,000
2000/09/21 2,155 2,240 2,125 2,150 169,000
2000/09/20 2,185 2,220 2,150 2,220 122,000
2000/09/19 2,115 2,190 2,070 2,180 141,000
2000/09/18 2,115 2,195 2,080 2,100 113,000
2000/09/14 2,095 2,160 2,095 2,105 95,000
2000/09/13 2,075 2,160 2,075 2,120 85,000
2000/09/12 2,160 2,180 2,100 2,100 85,000
2000/09/11 2,170 2,200 2,160 2,160 169,000
2000/09/08 2,110 2,215 2,110 2,200 156,000
2000/09/07 2,160 2,170 2,110 2,170 179,000
2000/09/06 2,135 2,165 2,125 2,160 109,000
2000/09/05 2,075 2,160 2,075 2,160 73,000
2000/09/04 2,135 2,150 2,090 2,115 121,000
2000/09/01 2,210 2,220 2,075 2,135 107,000
2000/08/31 2,100 2,220 2,055 2,220 141,000
2000/08/30 2,220 2,220 2,155 2,180 145,000
2000/08/29 2,210 2,230 2,200 2,230 158,000
2000/08/28 2,200 2,215 2,185 2,210 110,000
2000/08/25 2,155 2,190 2,100 2,160 133,000
2000/08/24 2,105 2,170 2,105 2,120 138,000
2000/08/23 2,210 2,220 2,080 2,090 362,000
2000/08/22 2,060 2,080 2,040 2,050 155,000
2000/08/21 2,000 2,020 1,992 2,020 87,000
2000/08/18 2,040 2,045 2,000 2,025 33,000
2000/08/17 2,030 2,030 1,990 1,993 80,000
2000/08/16 2,030 2,070 2,005 2,010 68,000
2000/08/15 2,020 2,030 1,990 2,030 94,000
2000/08/14 2,030 2,030 1,950 1,980 79,000
2000/08/11 1,950 2,050 1,949 2,050 100,000
2000/08/10 2,015 2,060 2,000 2,060 159,000
2000/08/09 1,914 1,980 1,914 1,980 104,000
2000/08/08 1,975 1,975 1,880 1,880 99,000
2000/08/07 1,923 1,946 1,905 1,945 151,000
2000/08/04 1,953 1,980 1,923 1,923 85,000
2000/08/03 1,883 1,953 1,870 1,953 305,000
2000/08/02 1,904 1,924 1,852 1,852 247,000
2000/08/01 1,959 1,974 1,900 1,905 270,000
2000/07/31 1,916 1,960 1,837 1,929 196,000
2000/07/28 2,000 2,010 1,935 1,992 199,000
2000/07/27 2,090 2,090 2,000 2,030 167,000
2000/07/26 2,050 2,065 2,010 2,050 261,000
2000/07/25 2,000 2,050 1,990 2,050 196,000
2000/07/24 2,100 2,100 1,985 2,005 319,000
2000/07/21 2,185 2,185 2,100 2,105 197,000
2000/07/19 2,190 2,190 2,160 2,180 96,000
2000/07/18 2,200 2,220 2,170 2,175 47,000
2000/07/17 2,210 2,220 2,185 2,185 72,000
2000/07/14 2,295 2,295 2,210 2,220 81,000
2000/07/13 2,200 2,260 2,200 2,255 158,000
2000/07/12 2,385 2,385 2,255 2,265 157,000
2000/07/11 2,400 2,420 2,330 2,350 84,000
2000/07/10 2,395 2,400 2,375 2,385 67,000
2000/07/07 2,410 2,410 2,365 2,375 82,000
2000/07/06 2,420 2,420 2,355 2,370 103,000
2000/07/05 2,345 2,380 2,340 2,340 120,000
2000/07/04 2,370 2,370 2,335 2,335 126,000
2000/07/03 2,350 2,350 2,325 2,330 210,000
2000/06/30 2,385 2,385 2,295 2,335 286,000
2000/06/29 2,300 2,355 2,300 2,320 313,000
2000/06/28 2,295 2,345 2,280 2,310 411,000
2000/06/27 2,310 2,350 2,310 2,350 143,000
2000/06/26 2,345 2,350 2,305 2,305 87,000
2000/06/23 2,315 2,435 2,315 2,345 187,000
2000/06/22 2,460 2,475 2,375 2,395 166,000
2000/06/21 2,440 2,450 2,400 2,435 129,000
2000/06/20 2,400 2,430 2,350 2,430 162,000
2000/06/19 2,360 2,360 2,305 2,360 199,000
2000/06/16 2,320 2,320 2,180 2,240 128,000
2000/06/15 2,330 2,335 2,255 2,255 119,000
2000/06/14 2,260 2,340 2,255 2,300 181,000
2000/06/13 2,345 2,350 2,280 2,300 52,000
2000/06/12 2,350 2,350 2,285 2,305 56,000
2000/06/09 2,295 2,315 2,250 2,315 169,000
2000/06/08 2,205 2,320 2,205 2,315 136,000
2000/06/07 2,185 2,280 2,185 2,200 98,000
2000/06/06 2,210 2,245 2,200 2,200 139,000
2000/06/05 2,210 2,285 2,210 2,250 104,000
2000/06/02 2,400 2,415 2,195 2,210 437,000
2000/06/01 2,340 2,340 2,240 2,280 88,000
2000/05/31 2,310 2,310 2,200 2,260 139,000
2000/05/30 2,330 2,330 2,310 2,310 38,000
2000/05/29 2,360 2,360 2,280 2,340 87,000
2000/05/26 2,290 2,325 2,255 2,320 88,000
2000/05/25 2,270 2,270 2,195 2,250 321,000
2000/05/24 2,390 2,450 2,310 2,310 145,000
2000/05/23 2,415 2,435 2,250 2,300 313,000
2000/05/22 2,430 2,540 2,425 2,535 320,000
2000/05/19 2,315 2,450 2,315 2,430 116,000
2000/05/18 2,460 2,460 2,395 2,395 111,000
2000/05/17 2,450 2,500 2,435 2,450 340,000
2000/05/16 2,350 2,420 2,310 2,420 248,000
2000/05/15 2,380 2,400 2,360 2,390 250,000
2000/05/12 2,400 2,400 2,365 2,380 355,000
2000/05/11 2,380 2,420 2,310 2,350 298,000
2000/05/10 2,290 2,340 2,270 2,340 190,000
2000/05/09 2,300 2,305 2,265 2,265 119,000
2000/05/08 2,300 2,315 2,270 2,300 241,000
2000/05/02 2,365 2,400 2,330 2,340 174,000
2000/05/01 2,350 2,400 2,300 2,400 235,000
2000/04/28 2,325 2,375 2,320 2,355 167,000
2000/04/27 2,285 2,285 2,225 2,245 263,000
2000/04/26 2,370 2,370 2,260 2,325 166,000
2000/04/25 2,390 2,430 2,350 2,410 188,000
2000/04/24 2,320 2,380 2,310 2,380 548,000
2000/04/21 2,300 2,300 2,200 2,200 61,000
2000/04/20 2,300 2,300 2,275 2,285 74,000
2000/04/19 2,135 2,250 2,100 2,150 179,000
2000/04/18 2,260 2,305 2,170 2,295 264,000
2000/04/17 2,070 2,070 1,900 2,060 209,000
2000/04/14 2,210 2,350 2,210 2,290 190,000
2000/04/13 2,065 2,200 2,065 2,200 148,000
2000/04/12 2,135 2,150 2,100 2,145 97,000
2000/04/11 2,100 2,145 2,085 2,100 96,000
2000/04/10 2,100 2,150 2,055 2,085 79,000
2000/04/07 2,040 2,140 2,035 2,120 143,000
2000/04/06 2,070 2,070 1,992 2,010 127,000
2000/04/05 2,035 2,155 1,989 2,150 132,000
2000/04/04 2,070 2,075 2,020 2,075 161,000
2000/04/03 2,000 2,100 2,000 2,050 114,000
2000/03/31 1,995 2,025 1,980 1,990 86,000
2000/03/30 2,065 2,175 2,025 2,035 88,000
2000/03/29 1,950 2,045 1,945 2,025 145,000
2000/03/28 2,080 2,080 1,959 1,970 61,000
2000/03/27 2,090 2,090 2,030 2,065 104,000
2000/03/24 2,100 2,100 2,000 2,050 134,000
2000/03/23 2,050 2,085 2,040 2,080 40,000
2000/03/22 2,110 2,110 2,050 2,050 37,000
2000/03/21 2,180 2,180 2,080 2,100 169,000
2000/03/17 2,050 2,100 2,050 2,100 137,000
2000/03/16 1,940 2,085 1,900 2,085 219,000
2000/03/15 2,055 2,055 2,005 2,050 50,000
2000/03/14 1,960 2,055 1,940 2,055 141,000
2000/03/13 2,100 2,145 2,055 2,070 95,000
2000/03/10 1,894 2,005 1,894 1,960 348,000
2000/03/09 2,020 2,020 1,952 1,954 122,000
2000/03/08 2,020 2,050 2,015 2,020 182,000
2000/03/07 2,000 2,020 1,980 2,015 145,000
2000/03/06 2,040 2,050 2,000 2,000 183,000
2000/03/03 2,125 2,135 1,999 1,999 88,000
2000/03/02 2,030 2,145 2,030 2,125 301,000
2000/03/01 2,185 2,185 2,045 2,045 111,000
2000/02/29 2,190 2,190 2,155 2,185 265,000
2000/02/28 2,180 2,180 2,065 2,175 209,000
2000/02/25 2,100 2,135 2,095 2,135 104,000
2000/02/24 2,010 2,165 2,000 2,110 155,000
2000/02/23 2,040 2,050 2,000 2,030 213,000
2000/02/22 2,105 2,120 2,050 2,050 190,000
2000/02/21 2,190 2,200 2,140 2,180 104,000
2000/02/18 2,270 2,270 2,245 2,270 123,000
2000/02/17 2,240 2,270 2,230 2,250 287,000
2000/02/16 2,145 2,230 2,115 2,230 264,000
2000/02/15 2,110 2,300 2,110 2,270 261,000
2000/02/14 2,300 2,320 2,265 2,265 133,000
2000/02/10 2,270 2,345 2,270 2,300 196,000
2000/02/09 2,250 2,330 2,250 2,310 352,000
2000/02/08 2,280 2,280 2,210 2,210 167,000
2000/02/07 2,205 2,305 2,205 2,280 307,000
2000/02/04 2,150 2,230 2,145 2,155 265,000
2000/02/03 2,080 2,180 2,080 2,180 387,000
2000/02/02 1,994 2,100 1,994 2,060 199,000
2000/02/01 2,025 2,025 1,935 1,965 157,000
2000/01/31 2,060 2,160 2,045 2,105 295,000
2000/01/28 1,900 2,080 1,900 1,930 454,000
2000/01/27 1,861 1,885 1,845 1,865 237,000
2000/01/26 1,980 2,000 1,975 1,981 243,000
2000/01/25 1,960 1,985 1,910 1,920 196,000
2000/01/24 1,889 1,922 1,889 1,903 100,000
2000/01/21 1,830 1,830 1,790 1,799 167,000
2000/01/20 1,853 1,854 1,820 1,844 101,000
2000/01/19 1,869 1,870 1,859 1,870 147,000
2000/01/18 1,970 2,000 1,950 1,989 444,000
2000/01/17 1,861 1,911 1,860 1,885 364,000
2000/01/14 1,710 1,786 1,700 1,786 93,000
2000/01/13 1,731 1,731 1,700 1,700 53,000
2000/01/12 1,739 1,800 1,734 1,770 282,000
2000/01/11 1,828 1,828 1,740 1,799 144,000
2000/01/07 1,600 1,677 1,575 1,677 167,000
2000/01/06 1,622 1,640 1,572 1,572 253,000
2000/01/05 1,684 1,684 1,620 1,644 101,000
2000/01/04 1,684 1,700 1,684 1,684 44,000

このページの先頭へ