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 |
---|---|---|---|---|---|
2005/12/30 | 2,220 | 2,245 | 2,215 | 2,245 | 217,300 |
2005/12/29 | 2,255 | 2,255 | 2,215 | 2,215 | 338,400 |
2005/12/28 | 2,220 | 2,260 | 2,210 | 2,255 | 223,000 |
2005/12/27 | 2,250 | 2,250 | 2,210 | 2,210 | 153,600 |
2005/12/26 | 2,235 | 2,255 | 2,230 | 2,245 | 259,100 |
2005/12/22 | 2,250 | 2,265 | 2,200 | 2,230 | 464,800 |
2005/12/21 | 2,260 | 2,285 | 2,260 | 2,270 | 485,000 |
2005/12/20 | 2,250 | 2,310 | 2,250 | 2,285 | 395,100 |
2005/12/19 | 2,305 | 2,310 | 2,245 | 2,270 | 514,900 |
2005/12/16 | 2,275 | 2,310 | 2,270 | 2,280 | 517,500 |
2005/12/15 | 2,330 | 2,360 | 2,320 | 2,335 | 327,900 |
2005/12/14 | 2,350 | 2,355 | 2,295 | 2,310 | 460,600 |
2005/12/13 | 2,360 | 2,360 | 2,340 | 2,350 | 271,000 |
2005/12/12 | 2,350 | 2,390 | 2,325 | 2,360 | 404,000 |
2005/12/09 | 2,285 | 2,315 | 2,255 | 2,285 | 626,300 |
2005/12/08 | 2,265 | 2,310 | 2,220 | 2,255 | 614,200 |
2005/12/07 | 2,305 | 2,305 | 2,235 | 2,260 | 514,000 |
2005/12/06 | 2,310 | 2,320 | 2,275 | 2,290 | 712,300 |
2005/12/05 | 2,285 | 2,340 | 2,275 | 2,305 | 867,500 |
2005/12/02 | 2,210 | 2,255 | 2,185 | 2,220 | 752,200 |
2005/12/01 | 2,120 | 2,345 | 2,115 | 2,190 | 1,526,500 |
2005/11/30 | 2,050 | 2,055 | 2,025 | 2,055 | 367,900 |
2005/11/29 | 2,020 | 2,055 | 2,020 | 2,040 | 645,800 |
2005/11/28 | 2,030 | 2,030 | 1,996 | 2,010 | 550,200 |
2005/11/25 | 2,030 | 2,045 | 2,010 | 2,025 | 306,200 |
2005/11/24 | 2,070 | 2,080 | 2,070 | 2,070 | 271,700 |
2005/11/22 | 2,070 | 2,070 | 2,045 | 2,065 | 191,600 |
2005/11/21 | 2,080 | 2,080 | 2,040 | 2,040 | 335,300 |
2005/11/18 | 2,045 | 2,070 | 2,030 | 2,065 | 641,200 |
2005/11/17 | 1,971 | 2,005 | 1,958 | 1,996 | 596,600 |
2005/11/16 | 1,969 | 1,970 | 1,941 | 1,958 | 538,000 |
2005/11/15 | 1,949 | 1,980 | 1,936 | 1,973 | 591,400 |
2005/11/14 | 1,962 | 1,965 | 1,936 | 1,947 | 385,300 |
2005/11/11 | 1,988 | 1,989 | 1,938 | 1,950 | 731,100 |
2005/11/10 | 1,930 | 1,988 | 1,920 | 1,988 | 985,900 |
2005/11/09 | 1,919 | 1,931 | 1,900 | 1,919 | 441,200 |
2005/11/08 | 1,922 | 1,922 | 1,900 | 1,908 | 539,200 |
2005/11/07 | 1,937 | 1,937 | 1,892 | 1,909 | 673,400 |
2005/11/04 | 1,960 | 1,961 | 1,905 | 1,918 | 1,242,800 |
2005/11/02 | 1,840 | 1,945 | 1,840 | 1,942 | 2,324,200 |
2005/11/01 | 1,822 | 1,862 | 1,802 | 1,834 | 1,383,900 |
2005/10/31 | 1,967 | 2,020 | 1,933 | 1,942 | 764,200 |
2005/10/28 | 1,965 | 1,965 | 1,920 | 1,933 | 404,800 |
2005/10/27 | 1,920 | 1,960 | 1,919 | 1,958 | 535,300 |
2005/10/26 | 1,897 | 1,905 | 1,892 | 1,900 | 627,200 |
2005/10/25 | 1,887 | 1,896 | 1,865 | 1,895 | 737,400 |
2005/10/24 | 1,909 | 1,910 | 1,892 | 1,892 | 194,900 |
2005/10/21 | 1,910 | 1,911 | 1,889 | 1,908 | 382,600 |
2005/10/20 | 1,920 | 1,930 | 1,904 | 1,910 | 519,100 |
2005/10/19 | 1,910 | 1,918 | 1,901 | 1,907 | 963,800 |
2005/10/18 | 1,930 | 1,938 | 1,905 | 1,908 | 604,900 |
2005/10/17 | 1,973 | 1,984 | 1,943 | 1,947 | 468,900 |
2005/10/14 | 2,005 | 2,005 | 1,961 | 1,972 | 406,900 |
2005/10/13 | 2,010 | 2,015 | 2,000 | 2,010 | 206,900 |
2005/10/12 | 2,035 | 2,045 | 2,005 | 2,015 | 396,300 |
2005/10/11 | 2,010 | 2,040 | 2,005 | 2,030 | 300,000 |
2005/10/07 | 2,025 | 2,035 | 2,005 | 2,005 | 224,000 |
2005/10/06 | 2,020 | 2,040 | 2,000 | 2,000 | 205,500 |
2005/10/05 | 2,075 | 2,075 | 2,035 | 2,050 | 213,900 |
2005/10/04 | 2,085 | 2,095 | 2,055 | 2,075 | 328,600 |
2005/10/03 | 2,075 | 2,080 | 2,030 | 2,070 | 489,300 |
2005/09/30 | 2,100 | 2,100 | 2,055 | 2,060 | 438,900 |
2005/09/29 | 2,070 | 2,105 | 2,035 | 2,070 | 631,800 |
2005/09/28 | 2,100 | 2,105 | 2,060 | 2,090 | 366,600 |
2005/09/27 | 2,115 | 2,135 | 2,095 | 2,110 | 497,400 |
2005/09/26 | 2,100 | 2,115 | 2,070 | 2,115 | 769,000 |
2005/09/22 | 2,065 | 2,080 | 2,030 | 2,070 | 469,500 |
2005/09/21 | 2,050 | 2,095 | 2,020 | 2,060 | 828,300 |
2005/09/20 | 1,999 | 2,015 | 1,987 | 2,015 | 258,500 |
2005/09/16 | 2,000 | 2,000 | 1,962 | 1,980 | 423,600 |
2005/09/15 | 1,968 | 1,989 | 1,961 | 1,975 | 375,500 |
2005/09/14 | 2,010 | 2,010 | 1,950 | 1,961 | 698,300 |
2005/09/13 | 2,015 | 2,025 | 2,000 | 2,005 | 269,500 |
2005/09/12 | 2,000 | 2,005 | 1,985 | 1,992 | 496,600 |
2005/09/09 | 1,965 | 1,977 | 1,952 | 1,975 | 755,500 |
2005/09/08 | 2,010 | 2,015 | 1,947 | 1,955 | 1,178,500 |
2005/09/07 | 2,040 | 2,040 | 2,010 | 2,020 | 462,600 |
2005/09/06 | 2,045 | 2,045 | 2,025 | 2,035 | 608,900 |
2005/09/05 | 2,000 | 2,060 | 1,996 | 2,045 | 560,100 |
2005/09/02 | 1,977 | 1,998 | 1,972 | 1,982 | 464,900 |
2005/09/01 | 1,955 | 1,978 | 1,955 | 1,962 | 384,600 |
2005/08/31 | 1,931 | 1,972 | 1,931 | 1,972 | 349,000 |
2005/08/30 | 1,928 | 1,957 | 1,925 | 1,954 | 500,300 |
2005/08/29 | 1,915 | 1,921 | 1,909 | 1,912 | 328,900 |
2005/08/26 | 1,904 | 1,917 | 1,894 | 1,905 | 245,700 |
2005/08/25 | 1,916 | 1,923 | 1,902 | 1,923 | 795,200 |
2005/08/24 | 1,860 | 1,897 | 1,845 | 1,892 | 674,800 |
2005/08/23 | 1,835 | 1,867 | 1,835 | 1,861 | 353,200 |
2005/08/22 | 1,815 | 1,834 | 1,813 | 1,834 | 265,300 |
2005/08/19 | 1,825 | 1,825 | 1,801 | 1,808 | 357,700 |
2005/08/18 | 1,836 | 1,847 | 1,811 | 1,812 | 467,900 |
2005/08/17 | 1,774 | 1,810 | 1,773 | 1,806 | 739,100 |
2005/08/16 | 1,770 | 1,774 | 1,765 | 1,773 | 361,600 |
2005/08/15 | 1,762 | 1,775 | 1,755 | 1,765 | 286,600 |
2005/08/12 | 1,776 | 1,780 | 1,749 | 1,758 | 653,700 |
2005/08/11 | 1,753 | 1,761 | 1,737 | 1,746 | 815,000 |
2005/08/10 | 1,772 | 1,774 | 1,757 | 1,758 | 427,800 |
2005/08/09 | 1,751 | 1,775 | 1,751 | 1,765 | 386,000 |
2005/08/08 | 1,750 | 1,770 | 1,734 | 1,770 | 470,400 |
2005/08/05 | 1,776 | 1,779 | 1,748 | 1,772 | 299,300 |
2005/08/04 | 1,767 | 1,783 | 1,762 | 1,775 | 376,300 |
2005/08/03 | 1,782 | 1,783 | 1,762 | 1,766 | 277,700 |
2005/08/02 | 1,768 | 1,792 | 1,768 | 1,782 | 326,400 |
2005/08/01 | 1,780 | 1,794 | 1,780 | 1,785 | 234,900 |
2005/07/29 | 1,791 | 1,797 | 1,778 | 1,780 | 211,600 |
2005/07/28 | 1,790 | 1,796 | 1,782 | 1,791 | 115,700 |
2005/07/27 | 1,777 | 1,794 | 1,773 | 1,782 | 176,400 |
2005/07/26 | 1,780 | 1,784 | 1,768 | 1,771 | 208,800 |
2005/07/25 | 1,758 | 1,776 | 1,753 | 1,776 | 283,200 |
2005/07/22 | 1,732 | 1,759 | 1,731 | 1,758 | 297,000 |
2005/07/21 | 1,800 | 1,800 | 1,750 | 1,751 | 421,700 |
2005/07/20 | 1,757 | 1,763 | 1,748 | 1,756 | 194,400 |
2005/07/19 | 1,768 | 1,768 | 1,747 | 1,751 | 234,900 |
2005/07/15 | 1,747 | 1,765 | 1,747 | 1,757 | 347,300 |
2005/07/14 | 1,738 | 1,749 | 1,737 | 1,746 | 254,100 |
2005/07/13 | 1,727 | 1,730 | 1,712 | 1,729 | 195,600 |
2005/07/12 | 1,732 | 1,736 | 1,720 | 1,726 | 266,200 |
2005/07/11 | 1,735 | 1,738 | 1,720 | 1,720 | 186,300 |
2005/07/08 | 1,729 | 1,737 | 1,713 | 1,720 | 211,800 |
2005/07/07 | 1,740 | 1,744 | 1,720 | 1,729 | 276,500 |
2005/07/06 | 1,741 | 1,743 | 1,726 | 1,734 | 221,300 |
2005/07/05 | 1,730 | 1,742 | 1,727 | 1,733 | 308,600 |
2005/07/04 | 1,714 | 1,727 | 1,708 | 1,726 | 148,900 |
2005/07/01 | 1,718 | 1,719 | 1,700 | 1,710 | 176,400 |
2005/06/30 | 1,684 | 1,719 | 1,684 | 1,713 | 434,400 |
2005/06/29 | 1,725 | 1,726 | 1,712 | 1,714 | 365,300 |
2005/06/28 | 1,710 | 1,719 | 1,706 | 1,714 | 395,900 |
2005/06/27 | 1,691 | 1,699 | 1,671 | 1,692 | 401,800 |
2005/06/24 | 1,700 | 1,707 | 1,686 | 1,704 | 412,900 |
2005/06/23 | 1,685 | 1,701 | 1,685 | 1,694 | 377,400 |
2005/06/22 | 1,695 | 1,700 | 1,674 | 1,693 | 436,600 |
2005/06/21 | 1,720 | 1,733 | 1,697 | 1,706 | 800,100 |
2005/06/20 | 1,654 | 1,690 | 1,642 | 1,690 | 544,700 |
2005/06/17 | 1,635 | 1,650 | 1,635 | 1,642 | 234,700 |
2005/06/16 | 1,636 | 1,649 | 1,631 | 1,640 | 259,400 |
2005/06/15 | 1,640 | 1,640 | 1,621 | 1,635 | 240,800 |
2005/06/14 | 1,604 | 1,627 | 1,601 | 1,623 | 195,800 |
2005/06/13 | 1,614 | 1,623 | 1,600 | 1,602 | 225,600 |
2005/06/10 | 1,620 | 1,627 | 1,609 | 1,614 | 411,800 |
2005/06/09 | 1,620 | 1,625 | 1,600 | 1,609 | 342,300 |
2005/06/08 | 1,608 | 1,614 | 1,601 | 1,607 | 176,100 |
2005/06/07 | 1,610 | 1,612 | 1,599 | 1,607 | 133,600 |
2005/06/06 | 1,619 | 1,621 | 1,605 | 1,610 | 106,200 |
2005/06/03 | 1,628 | 1,628 | 1,610 | 1,614 | 256,900 |
2005/06/02 | 1,628 | 1,631 | 1,612 | 1,617 | 278,300 |
2005/06/01 | 1,617 | 1,626 | 1,609 | 1,621 | 261,200 |
2005/05/31 | 1,607 | 1,617 | 1,595 | 1,617 | 370,000 |
2005/05/30 | 1,607 | 1,618 | 1,597 | 1,609 | 356,200 |
2005/05/27 | 1,550 | 1,592 | 1,548 | 1,584 | 684,500 |
2005/05/26 | 1,565 | 1,580 | 1,554 | 1,573 | 687,300 |
2005/05/25 | 1,607 | 1,620 | 1,573 | 1,579 | 473,800 |
2005/05/24 | 1,613 | 1,623 | 1,595 | 1,607 | 383,800 |
2005/05/23 | 1,613 | 1,635 | 1,612 | 1,629 | 359,900 |
2005/05/20 | 1,644 | 1,644 | 1,604 | 1,612 | 215,100 |
2005/05/19 | 1,634 | 1,647 | 1,625 | 1,638 | 355,800 |
2005/05/18 | 1,585 | 1,630 | 1,585 | 1,604 | 313,500 |
2005/05/17 | 1,653 | 1,675 | 1,619 | 1,642 | 334,600 |
2005/05/16 | 1,667 | 1,671 | 1,644 | 1,649 | 254,600 |
2005/05/13 | 1,674 | 1,679 | 1,660 | 1,667 | 229,500 |
2005/05/12 | 1,659 | 1,670 | 1,640 | 1,660 | 168,300 |
2005/05/11 | 1,641 | 1,664 | 1,641 | 1,658 | 207,200 |
2005/05/10 | 1,654 | 1,659 | 1,640 | 1,642 | 169,300 |
2005/05/09 | 1,630 | 1,664 | 1,620 | 1,654 | 517,700 |
2005/05/06 | 1,633 | 1,633 | 1,611 | 1,618 | 549,000 |
2005/05/02 | 1,606 | 1,630 | 1,606 | 1,626 | 342,600 |
2005/04/28 | 1,604 | 1,638 | 1,604 | 1,632 | 233,600 |
2005/04/27 | 1,618 | 1,629 | 1,600 | 1,607 | 307,400 |
2005/04/26 | 1,648 | 1,649 | 1,625 | 1,627 | 199,400 |
2005/04/25 | 1,650 | 1,650 | 1,619 | 1,619 | 209,800 |
2005/04/22 | 1,636 | 1,636 | 1,621 | 1,633 | 193,900 |
2005/04/21 | 1,591 | 1,614 | 1,583 | 1,612 | 375,800 |
2005/04/20 | 1,645 | 1,645 | 1,616 | 1,638 | 308,300 |
2005/04/19 | 1,598 | 1,629 | 1,584 | 1,615 | 372,100 |
2005/04/18 | 1,608 | 1,617 | 1,582 | 1,597 | 571,700 |
2005/04/15 | 1,650 | 1,650 | 1,625 | 1,638 | 303,700 |
2005/04/14 | 1,661 | 1,690 | 1,631 | 1,650 | 327,900 |
2005/04/13 | 1,666 | 1,670 | 1,644 | 1,664 | 253,400 |
2005/04/12 | 1,689 | 1,689 | 1,657 | 1,658 | 201,100 |
2005/04/11 | 1,700 | 1,700 | 1,678 | 1,689 | 314,600 |
2005/04/08 | 1,695 | 1,703 | 1,685 | 1,700 | 172,900 |
2005/04/07 | 1,697 | 1,705 | 1,689 | 1,700 | 436,200 |
2005/04/06 | 1,700 | 1,704 | 1,695 | 1,695 | 503,800 |
2005/04/05 | 1,697 | 1,707 | 1,686 | 1,693 | 388,700 |
2005/04/04 | 1,681 | 1,687 | 1,675 | 1,686 | 346,900 |
2005/04/01 | 1,671 | 1,680 | 1,661 | 1,680 | 339,900 |
2005/03/31 | 1,685 | 1,695 | 1,660 | 1,686 | 486,300 |
2005/03/30 | 1,664 | 1,676 | 1,640 | 1,661 | 565,000 |
2005/03/29 | 1,675 | 1,685 | 1,654 | 1,663 | 504,000 |
2005/03/28 | 1,676 | 1,682 | 1,667 | 1,674 | 473,900 |
2005/03/25 | 1,686 | 1,686 | 1,669 | 1,684 | 423,500 |
2005/03/24 | 1,659 | 1,682 | 1,654 | 1,656 | 709,500 |
2005/03/23 | 1,650 | 1,654 | 1,643 | 1,646 | 370,000 |
2005/03/22 | 1,630 | 1,680 | 1,630 | 1,654 | 922,500 |
2005/03/18 | 1,642 | 1,663 | 1,640 | 1,658 | 498,000 |
2005/03/17 | 1,660 | 1,674 | 1,647 | 1,653 | 423,300 |
2005/03/16 | 1,674 | 1,695 | 1,659 | 1,676 | 546,700 |
2005/03/15 | 1,695 | 1,698 | 1,666 | 1,687 | 478,200 |
2005/03/14 | 1,700 | 1,707 | 1,684 | 1,694 | 298,100 |
2005/03/11 | 1,710 | 1,723 | 1,709 | 1,709 | 442,700 |
2005/03/10 | 1,708 | 1,715 | 1,697 | 1,709 | 200,600 |
2005/03/09 | 1,692 | 1,718 | 1,692 | 1,704 | 153,100 |
2005/03/08 | 1,720 | 1,720 | 1,688 | 1,703 | 414,300 |
2005/03/07 | 1,703 | 1,720 | 1,696 | 1,720 | 245,600 |
2005/03/04 | 1,712 | 1,721 | 1,698 | 1,709 | 282,900 |
2005/03/03 | 1,700 | 1,715 | 1,690 | 1,698 | 565,200 |
2005/03/02 | 1,724 | 1,755 | 1,700 | 1,726 | 1,098,000 |
2005/03/01 | 1,650 | 1,672 | 1,645 | 1,668 | 489,700 |
2005/02/28 | 1,630 | 1,644 | 1,601 | 1,641 | 598,300 |
2005/02/25 | 1,585 | 1,623 | 1,584 | 1,620 | 725,700 |
2005/02/24 | 1,569 | 1,584 | 1,569 | 1,584 | 218,200 |
2005/02/23 | 1,571 | 1,580 | 1,560 | 1,569 | 291,400 |
2005/02/22 | 1,574 | 1,594 | 1,570 | 1,583 | 518,400 |
2005/02/21 | 1,569 | 1,570 | 1,554 | 1,554 | 208,600 |
2005/02/18 | 1,551 | 1,561 | 1,550 | 1,553 | 68,600 |
2005/02/17 | 1,554 | 1,562 | 1,545 | 1,550 | 203,500 |
2005/02/16 | 1,550 | 1,572 | 1,545 | 1,572 | 282,800 |
2005/02/15 | 1,556 | 1,579 | 1,548 | 1,562 | 737,500 |
2005/02/14 | 1,589 | 1,596 | 1,581 | 1,586 | 542,600 |
2005/02/10 | 1,562 | 1,575 | 1,553 | 1,575 | 257,400 |
2005/02/09 | 1,568 | 1,570 | 1,553 | 1,557 | 449,200 |
2005/02/08 | 1,572 | 1,576 | 1,563 | 1,568 | 576,600 |
2005/02/07 | 1,583 | 1,587 | 1,571 | 1,582 | 490,200 |
2005/02/04 | 1,550 | 1,561 | 1,545 | 1,558 | 565,900 |
2005/02/03 | 1,545 | 1,570 | 1,545 | 1,551 | 561,400 |
2005/02/02 | 1,570 | 1,580 | 1,550 | 1,574 | 362,600 |
2005/02/01 | 1,560 | 1,560 | 1,546 | 1,550 | 583,500 |
2005/01/31 | 1,552 | 1,595 | 1,547 | 1,567 | 1,288,200 |
2005/01/28 | 1,571 | 1,598 | 1,571 | 1,592 | 663,200 |
2005/01/27 | 1,550 | 1,578 | 1,549 | 1,571 | 724,200 |
2005/01/26 | 1,550 | 1,558 | 1,540 | 1,541 | 405,600 |
2005/01/25 | 1,528 | 1,531 | 1,517 | 1,525 | 314,000 |
2005/01/24 | 1,510 | 1,528 | 1,503 | 1,527 | 301,700 |
2005/01/21 | 1,519 | 1,520 | 1,500 | 1,510 | 503,800 |
2005/01/20 | 1,521 | 1,522 | 1,505 | 1,519 | 316,000 |
2005/01/19 | 1,530 | 1,544 | 1,527 | 1,531 | 657,700 |
2005/01/18 | 1,507 | 1,527 | 1,501 | 1,527 | 620,100 |
2005/01/17 | 1,491 | 1,508 | 1,491 | 1,496 | 359,000 |
2005/01/14 | 1,478 | 1,499 | 1,468 | 1,499 | 442,400 |
2005/01/13 | 1,484 | 1,486 | 1,467 | 1,470 | 255,800 |
2005/01/12 | 1,488 | 1,495 | 1,473 | 1,480 | 245,100 |
2005/01/11 | 1,470 | 1,485 | 1,470 | 1,480 | 423,100 |
2005/01/07 | 1,486 | 1,486 | 1,473 | 1,486 | 395,000 |
2005/01/06 | 1,471 | 1,490 | 1,458 | 1,478 | 626,400 |
2005/01/05 | 1,473 | 1,483 | 1,465 | 1,474 | 234,300 |
2005/01/04 | 1,470 | 1,479 | 1,467 | 1,474 | 80,400 |