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 |
---|---|---|---|---|---|
2006/12/29 | 2,575 | 2,585 | 2,565 | 2,570 | 201,500 |
2006/12/28 | 2,605 | 2,605 | 2,565 | 2,575 | 259,000 |
2006/12/27 | 2,595 | 2,605 | 2,585 | 2,585 | 251,100 |
2006/12/26 | 2,605 | 2,610 | 2,575 | 2,610 | 155,400 |
2006/12/25 | 2,620 | 2,625 | 2,585 | 2,600 | 216,700 |
2006/12/22 | 2,605 | 2,620 | 2,595 | 2,615 | 625,000 |
2006/12/21 | 2,580 | 2,600 | 2,560 | 2,585 | 675,800 |
2006/12/20 | 2,550 | 2,605 | 2,550 | 2,590 | 562,200 |
2006/12/19 | 2,585 | 2,595 | 2,560 | 2,565 | 466,500 |
2006/12/18 | 2,635 | 2,640 | 2,595 | 2,600 | 1,155,900 |
2006/12/15 | 2,595 | 2,600 | 2,565 | 2,600 | 652,600 |
2006/12/14 | 2,600 | 2,600 | 2,565 | 2,595 | 704,100 |
2006/12/13 | 2,600 | 2,610 | 2,570 | 2,595 | 900,900 |
2006/12/12 | 2,625 | 2,645 | 2,590 | 2,595 | 720,400 |
2006/12/11 | 2,610 | 2,650 | 2,580 | 2,650 | 904,800 |
2006/12/08 | 2,605 | 2,620 | 2,580 | 2,600 | 1,167,000 |
2006/12/07 | 2,580 | 2,615 | 2,555 | 2,595 | 1,555,900 |
2006/12/06 | 2,535 | 2,575 | 2,465 | 2,570 | 1,629,300 |
2006/12/05 | 2,515 | 2,515 | 2,455 | 2,455 | 888,300 |
2006/12/04 | 2,430 | 2,480 | 2,415 | 2,475 | 563,400 |
2006/12/01 | 2,400 | 2,460 | 2,390 | 2,435 | 833,800 |
2006/11/30 | 2,400 | 2,410 | 2,380 | 2,385 | 737,900 |
2006/11/29 | 2,375 | 2,430 | 2,370 | 2,425 | 632,100 |
2006/11/28 | 2,355 | 2,385 | 2,340 | 2,385 | 417,600 |
2006/11/27 | 2,355 | 2,380 | 2,340 | 2,375 | 308,200 |
2006/11/24 | 2,350 | 2,380 | 2,335 | 2,375 | 885,400 |
2006/11/22 | 2,300 | 2,360 | 2,300 | 2,360 | 963,600 |
2006/11/21 | 2,350 | 2,355 | 2,315 | 2,325 | 944,900 |
2006/11/20 | 2,490 | 2,490 | 2,385 | 2,395 | 1,130,900 |
2006/11/17 | 2,450 | 2,455 | 2,400 | 2,410 | 545,400 |
2006/11/16 | 2,455 | 2,470 | 2,420 | 2,430 | 1,340,600 |
2006/11/15 | 2,450 | 2,505 | 2,440 | 2,495 | 1,607,800 |
2006/11/14 | 2,475 | 2,480 | 2,445 | 2,460 | 876,400 |
2006/11/13 | 2,455 | 2,455 | 2,385 | 2,395 | 721,600 |
2006/11/10 | 2,465 | 2,470 | 2,425 | 2,440 | 754,100 |
2006/11/09 | 2,450 | 2,470 | 2,415 | 2,440 | 1,041,200 |
2006/11/08 | 2,475 | 2,485 | 2,420 | 2,435 | 677,300 |
2006/11/07 | 2,520 | 2,530 | 2,460 | 2,460 | 908,600 |
2006/11/06 | 2,440 | 2,515 | 2,435 | 2,510 | 982,300 |
2006/11/02 | 2,480 | 2,535 | 2,440 | 2,475 | 1,167,600 |
2006/11/01 | 2,405 | 2,440 | 2,395 | 2,440 | 885,900 |
2006/10/31 | 2,330 | 2,430 | 2,310 | 2,390 | 1,380,500 |
2006/10/30 | 2,405 | 2,410 | 2,355 | 2,370 | 718,800 |
2006/10/27 | 2,435 | 2,440 | 2,390 | 2,400 | 631,300 |
2006/10/26 | 2,440 | 2,455 | 2,420 | 2,450 | 254,800 |
2006/10/25 | 2,435 | 2,460 | 2,430 | 2,440 | 483,000 |
2006/10/24 | 2,460 | 2,480 | 2,445 | 2,460 | 452,300 |
2006/10/23 | 2,435 | 2,460 | 2,425 | 2,460 | 567,400 |
2006/10/20 | 2,400 | 2,455 | 2,395 | 2,455 | 653,200 |
2006/10/19 | 2,405 | 2,410 | 2,395 | 2,405 | 299,800 |
2006/10/18 | 2,410 | 2,415 | 2,350 | 2,395 | 510,200 |
2006/10/17 | 2,400 | 2,410 | 2,355 | 2,405 | 549,100 |
2006/10/16 | 2,370 | 2,425 | 2,365 | 2,410 | 778,700 |
2006/10/13 | 2,320 | 2,365 | 2,310 | 2,345 | 825,600 |
2006/10/12 | 2,305 | 2,320 | 2,280 | 2,300 | 570,800 |
2006/10/11 | 2,285 | 2,320 | 2,280 | 2,290 | 419,900 |
2006/10/10 | 2,280 | 2,320 | 2,280 | 2,285 | 544,800 |
2006/10/06 | 2,300 | 2,315 | 2,295 | 2,310 | 601,000 |
2006/10/05 | 2,265 | 2,285 | 2,250 | 2,260 | 479,200 |
2006/10/04 | 2,280 | 2,300 | 2,225 | 2,245 | 542,800 |
2006/10/03 | 2,285 | 2,315 | 2,260 | 2,295 | 482,900 |
2006/10/02 | 2,320 | 2,320 | 2,285 | 2,300 | 335,600 |
2006/09/29 | 2,295 | 2,305 | 2,270 | 2,290 | 415,800 |
2006/09/28 | 2,245 | 2,285 | 2,220 | 2,270 | 469,700 |
2006/09/27 | 2,240 | 2,250 | 2,225 | 2,245 | 431,800 |
2006/09/26 | 2,210 | 2,255 | 2,175 | 2,200 | 622,000 |
2006/09/25 | 2,230 | 2,240 | 2,200 | 2,235 | 469,300 |
2006/09/22 | 2,275 | 2,275 | 2,225 | 2,235 | 373,100 |
2006/09/21 | 2,275 | 2,300 | 2,240 | 2,275 | 310,500 |
2006/09/20 | 2,270 | 2,290 | 2,250 | 2,265 | 402,000 |
2006/09/19 | 2,320 | 2,350 | 2,300 | 2,310 | 524,800 |
2006/09/15 | 2,275 | 2,320 | 2,260 | 2,315 | 926,500 |
2006/09/14 | 2,265 | 2,285 | 2,220 | 2,265 | 1,270,800 |
2006/09/13 | 2,190 | 2,275 | 2,165 | 2,275 | 1,832,400 |
2006/09/12 | 2,130 | 2,150 | 2,105 | 2,120 | 526,500 |
2006/09/11 | 2,210 | 2,225 | 2,155 | 2,155 | 563,700 |
2006/09/08 | 2,180 | 2,215 | 2,175 | 2,200 | 482,200 |
2006/09/07 | 2,200 | 2,210 | 2,175 | 2,190 | 478,700 |
2006/09/06 | 2,235 | 2,255 | 2,215 | 2,240 | 573,300 |
2006/09/05 | 2,210 | 2,220 | 2,200 | 2,205 | 316,600 |
2006/09/04 | 2,180 | 2,250 | 2,165 | 2,230 | 1,479,200 |
2006/09/01 | 2,125 | 2,155 | 2,115 | 2,130 | 1,117,800 |
2006/08/31 | 2,140 | 2,175 | 2,065 | 2,085 | 2,766,400 |
2006/08/30 | 2,255 | 2,290 | 2,180 | 2,220 | 937,800 |
2006/08/29 | 2,330 | 2,330 | 2,240 | 2,295 | 1,253,600 |
2006/08/28 | 2,275 | 2,285 | 2,190 | 2,210 | 970,600 |
2006/08/25 | 2,200 | 2,205 | 2,175 | 2,195 | 350,300 |
2006/08/24 | 2,230 | 2,230 | 2,185 | 2,195 | 293,400 |
2006/08/23 | 2,255 | 2,270 | 2,230 | 2,235 | 356,900 |
2006/08/22 | 2,270 | 2,290 | 2,255 | 2,270 | 327,800 |
2006/08/21 | 2,305 | 2,305 | 2,260 | 2,265 | 275,700 |
2006/08/18 | 2,235 | 2,310 | 2,235 | 2,310 | 554,800 |
2006/08/17 | 2,270 | 2,300 | 2,265 | 2,275 | 450,700 |
2006/08/16 | 2,240 | 2,275 | 2,210 | 2,270 | 864,500 |
2006/08/15 | 2,205 | 2,210 | 2,160 | 2,190 | 410,400 |
2006/08/14 | 2,145 | 2,190 | 2,140 | 2,185 | 354,900 |
2006/08/11 | 2,130 | 2,140 | 2,095 | 2,105 | 424,200 |
2006/08/10 | 2,100 | 2,140 | 2,095 | 2,125 | 407,100 |
2006/08/09 | 2,095 | 2,100 | 2,060 | 2,100 | 410,700 |
2006/08/08 | 2,105 | 2,135 | 2,075 | 2,120 | 579,100 |
2006/08/07 | 2,145 | 2,180 | 2,105 | 2,105 | 438,900 |
2006/08/04 | 2,200 | 2,225 | 2,175 | 2,185 | 238,000 |
2006/08/03 | 2,235 | 2,245 | 2,190 | 2,195 | 458,200 |
2006/08/02 | 2,210 | 2,225 | 2,185 | 2,225 | 844,600 |
2006/08/01 | 2,180 | 2,225 | 2,160 | 2,170 | 971,100 |
2006/07/31 | 2,145 | 2,170 | 2,095 | 2,140 | 1,298,400 |
2006/07/28 | 1,936 | 2,015 | 1,912 | 1,993 | 1,011,800 |
2006/07/27 | 1,925 | 1,958 | 1,900 | 1,951 | 551,600 |
2006/07/26 | 1,961 | 1,963 | 1,923 | 1,932 | 732,900 |
2006/07/25 | 1,965 | 1,997 | 1,955 | 1,976 | 816,000 |
2006/07/24 | 2,000 | 2,015 | 1,931 | 1,961 | 650,600 |
2006/07/21 | 1,980 | 1,980 | 1,954 | 1,956 | 305,100 |
2006/07/20 | 2,030 | 2,030 | 1,972 | 2,025 | 504,700 |
2006/07/19 | 1,912 | 1,961 | 1,907 | 1,937 | 825,200 |
2006/07/18 | 2,025 | 2,025 | 1,895 | 1,895 | 992,100 |
2006/07/14 | 2,025 | 2,030 | 1,992 | 1,993 | 440,200 |
2006/07/13 | 2,050 | 2,095 | 2,035 | 2,045 | 666,000 |
2006/07/12 | 2,115 | 2,140 | 2,085 | 2,095 | 479,100 |
2006/07/11 | 2,165 | 2,170 | 2,095 | 2,115 | 858,100 |
2006/07/10 | 2,100 | 2,165 | 2,095 | 2,150 | 539,400 |
2006/07/07 | 2,210 | 2,210 | 2,145 | 2,150 | 396,300 |
2006/07/06 | 2,205 | 2,210 | 2,150 | 2,185 | 399,800 |
2006/07/05 | 2,240 | 2,250 | 2,170 | 2,185 | 887,100 |
2006/07/04 | 2,315 | 2,315 | 2,235 | 2,255 | 991,200 |
2006/07/03 | 2,350 | 2,360 | 2,285 | 2,310 | 742,500 |
2006/06/30 | 2,325 | 2,355 | 2,305 | 2,350 | 403,200 |
2006/06/29 | 2,285 | 2,310 | 2,260 | 2,310 | 273,100 |
2006/06/28 | 2,285 | 2,285 | 2,225 | 2,265 | 311,500 |
2006/06/27 | 2,240 | 2,305 | 2,240 | 2,280 | 424,300 |
2006/06/26 | 2,295 | 2,315 | 2,260 | 2,310 | 428,300 |
2006/06/23 | 2,265 | 2,310 | 2,245 | 2,295 | 637,400 |
2006/06/22 | 2,185 | 2,300 | 2,185 | 2,290 | 1,219,300 |
2006/06/21 | 2,130 | 2,140 | 2,060 | 2,090 | 374,500 |
2006/06/20 | 2,185 | 2,195 | 2,140 | 2,150 | 185,000 |
2006/06/19 | 2,170 | 2,200 | 2,140 | 2,175 | 331,100 |
2006/06/16 | 2,250 | 2,250 | 2,165 | 2,210 | 659,100 |
2006/06/15 | 2,080 | 2,120 | 2,070 | 2,090 | 455,000 |
2006/06/14 | 2,050 | 2,100 | 2,050 | 2,050 | 605,300 |
2006/06/13 | 2,095 | 2,160 | 2,080 | 2,085 | 301,300 |
2006/06/12 | 2,080 | 2,200 | 2,080 | 2,175 | 475,000 |
2006/06/09 | 2,100 | 2,135 | 2,055 | 2,110 | 681,200 |
2006/06/08 | 2,170 | 2,170 | 2,065 | 2,095 | 509,300 |
2006/06/07 | 2,205 | 2,240 | 2,150 | 2,175 | 786,500 |
2006/06/06 | 2,270 | 2,285 | 2,235 | 2,240 | 633,500 |
2006/06/05 | 2,355 | 2,370 | 2,310 | 2,330 | 193,000 |
2006/06/02 | 2,330 | 2,395 | 2,245 | 2,395 | 592,900 |
2006/06/01 | 2,435 | 2,435 | 2,300 | 2,310 | 673,400 |
2006/05/31 | 2,340 | 2,360 | 2,270 | 2,355 | 837,700 |
2006/05/30 | 2,400 | 2,405 | 2,330 | 2,345 | 689,200 |
2006/05/29 | 2,305 | 2,360 | 2,280 | 2,320 | 523,100 |
2006/05/26 | 2,270 | 2,310 | 2,250 | 2,305 | 273,700 |
2006/05/25 | 2,235 | 2,260 | 2,210 | 2,230 | 386,700 |
2006/05/24 | 2,240 | 2,275 | 2,210 | 2,275 | 446,300 |
2006/05/23 | 2,210 | 2,335 | 2,210 | 2,235 | 674,800 |
2006/05/22 | 2,430 | 2,445 | 2,330 | 2,330 | 451,200 |
2006/05/19 | 2,350 | 2,405 | 2,340 | 2,390 | 506,900 |
2006/05/18 | 2,300 | 2,340 | 2,275 | 2,310 | 495,600 |
2006/05/17 | 2,395 | 2,470 | 2,325 | 2,370 | 450,200 |
2006/05/16 | 2,475 | 2,490 | 2,390 | 2,390 | 433,900 |
2006/05/15 | 2,490 | 2,510 | 2,455 | 2,465 | 546,800 |
2006/05/12 | 2,490 | 2,505 | 2,460 | 2,480 | 803,700 |
2006/05/11 | 2,485 | 2,520 | 2,470 | 2,470 | 603,500 |
2006/05/10 | 2,520 | 2,535 | 2,450 | 2,480 | 476,100 |
2006/05/09 | 2,525 | 2,530 | 2,500 | 2,500 | 615,600 |
2006/05/08 | 2,510 | 2,525 | 2,475 | 2,515 | 1,065,900 |
2006/05/02 | 2,340 | 2,390 | 2,340 | 2,350 | 422,900 |
2006/05/01 | 2,330 | 2,365 | 2,330 | 2,345 | 324,500 |
2006/04/28 | 2,335 | 2,355 | 2,305 | 2,320 | 339,600 |
2006/04/27 | 2,405 | 2,405 | 2,340 | 2,350 | 329,000 |
2006/04/26 | 2,340 | 2,370 | 2,330 | 2,350 | 489,000 |
2006/04/25 | 2,430 | 2,430 | 2,325 | 2,335 | 735,300 |
2006/04/24 | 2,490 | 2,505 | 2,420 | 2,425 | 751,500 |
2006/04/21 | 2,440 | 2,475 | 2,420 | 2,450 | 470,100 |
2006/04/20 | 2,470 | 2,475 | 2,440 | 2,455 | 260,500 |
2006/04/19 | 2,450 | 2,485 | 2,430 | 2,465 | 536,200 |
2006/04/18 | 2,430 | 2,450 | 2,415 | 2,445 | 350,000 |
2006/04/17 | 2,510 | 2,515 | 2,460 | 2,460 | 103,200 |
2006/04/14 | 2,535 | 2,535 | 2,500 | 2,505 | 184,200 |
2006/04/13 | 2,485 | 2,535 | 2,460 | 2,500 | 422,200 |
2006/04/12 | 2,545 | 2,545 | 2,450 | 2,460 | 481,800 |
2006/04/11 | 2,570 | 2,570 | 2,530 | 2,540 | 216,200 |
2006/04/10 | 2,575 | 2,575 | 2,545 | 2,570 | 450,600 |
2006/04/07 | 2,555 | 2,580 | 2,535 | 2,575 | 379,000 |
2006/04/06 | 2,525 | 2,545 | 2,510 | 2,545 | 324,100 |
2006/04/05 | 2,500 | 2,530 | 2,490 | 2,520 | 466,500 |
2006/04/04 | 2,530 | 2,540 | 2,460 | 2,475 | 544,100 |
2006/04/03 | 2,560 | 2,575 | 2,520 | 2,525 | 631,300 |
2006/03/31 | 2,545 | 2,545 | 2,480 | 2,520 | 364,300 |
2006/03/30 | 2,675 | 2,705 | 2,520 | 2,545 | 1,433,500 |
2006/03/29 | 2,355 | 2,410 | 2,345 | 2,395 | 447,800 |
2006/03/28 | 2,330 | 2,360 | 2,290 | 2,345 | 685,500 |
2006/03/27 | 2,400 | 2,405 | 2,310 | 2,350 | 626,700 |
2006/03/24 | 2,405 | 2,435 | 2,390 | 2,410 | 336,700 |
2006/03/23 | 2,400 | 2,430 | 2,395 | 2,410 | 324,500 |
2006/03/22 | 2,390 | 2,430 | 2,365 | 2,410 | 467,100 |
2006/03/20 | 2,415 | 2,470 | 2,370 | 2,370 | 625,400 |
2006/03/17 | 2,425 | 2,430 | 2,355 | 2,410 | 361,000 |
2006/03/16 | 2,470 | 2,475 | 2,415 | 2,435 | 389,200 |
2006/03/15 | 2,425 | 2,465 | 2,420 | 2,440 | 825,800 |
2006/03/14 | 2,405 | 2,410 | 2,375 | 2,385 | 477,700 |
2006/03/13 | 2,400 | 2,425 | 2,320 | 2,355 | 615,500 |
2006/03/10 | 2,340 | 2,380 | 2,310 | 2,310 | 630,300 |
2006/03/09 | 2,220 | 2,340 | 2,220 | 2,340 | 662,400 |
2006/03/08 | 2,250 | 2,265 | 2,200 | 2,205 | 495,300 |
2006/03/07 | 2,270 | 2,305 | 2,240 | 2,270 | 494,600 |
2006/03/06 | 2,275 | 2,275 | 2,215 | 2,275 | 676,600 |
2006/03/03 | 2,345 | 2,345 | 2,205 | 2,270 | 1,501,000 |
2006/03/02 | 2,485 | 2,495 | 2,320 | 2,340 | 1,045,100 |
2006/03/01 | 2,495 | 2,500 | 2,430 | 2,480 | 482,800 |
2006/02/28 | 2,530 | 2,530 | 2,450 | 2,500 | 483,600 |
2006/02/27 | 2,525 | 2,545 | 2,455 | 2,490 | 631,500 |
2006/02/24 | 2,500 | 2,505 | 2,475 | 2,485 | 401,700 |
2006/02/23 | 2,475 | 2,510 | 2,450 | 2,495 | 654,100 |
2006/02/22 | 2,425 | 2,425 | 2,335 | 2,395 | 615,300 |
2006/02/21 | 2,460 | 2,465 | 2,310 | 2,420 | 673,600 |
2006/02/20 | 2,440 | 2,450 | 2,300 | 2,300 | 664,300 |
2006/02/17 | 2,460 | 2,505 | 2,400 | 2,400 | 742,800 |
2006/02/16 | 2,525 | 2,530 | 2,435 | 2,455 | 838,100 |
2006/02/15 | 2,445 | 2,485 | 2,410 | 2,445 | 784,000 |
2006/02/14 | 2,270 | 2,380 | 2,270 | 2,365 | 667,200 |
2006/02/13 | 2,445 | 2,450 | 2,285 | 2,290 | 582,000 |
2006/02/10 | 2,480 | 2,480 | 2,395 | 2,440 | 703,400 |
2006/02/09 | 2,455 | 2,480 | 2,435 | 2,460 | 620,200 |
2006/02/08 | 2,510 | 2,510 | 2,395 | 2,425 | 1,090,700 |
2006/02/07 | 2,640 | 2,645 | 2,485 | 2,515 | 1,997,500 |
2006/02/06 | 2,790 | 2,795 | 2,710 | 2,720 | 956,000 |
2006/02/03 | 2,825 | 2,825 | 2,780 | 2,795 | 461,400 |
2006/02/02 | 2,850 | 2,850 | 2,805 | 2,830 | 600,600 |
2006/02/01 | 2,775 | 2,850 | 2,755 | 2,840 | 965,000 |
2006/01/31 | 2,720 | 2,785 | 2,700 | 2,745 | 739,900 |
2006/01/30 | 2,690 | 2,740 | 2,650 | 2,715 | 680,600 |
2006/01/27 | 2,590 | 2,680 | 2,585 | 2,630 | 682,100 |
2006/01/26 | 2,550 | 2,580 | 2,525 | 2,550 | 644,300 |
2006/01/25 | 2,590 | 2,615 | 2,545 | 2,590 | 794,400 |
2006/01/24 | 2,625 | 2,625 | 2,575 | 2,600 | 471,900 |
2006/01/23 | 2,590 | 2,685 | 2,565 | 2,645 | 793,600 |
2006/01/20 | 2,635 | 2,660 | 2,575 | 2,585 | 666,100 |
2006/01/19 | 2,520 | 2,615 | 2,495 | 2,595 | 916,600 |
2006/01/18 | 2,620 | 2,620 | 2,375 | 2,515 | 1,010,800 |
2006/01/17 | 2,865 | 2,865 | 2,680 | 2,700 | 2,095,500 |
2006/01/16 | 2,435 | 2,580 | 2,390 | 2,545 | 1,162,300 |
2006/01/13 | 2,380 | 2,450 | 2,360 | 2,430 | 981,400 |
2006/01/12 | 2,230 | 2,340 | 2,225 | 2,340 | 1,017,600 |
2006/01/11 | 2,225 | 2,230 | 2,210 | 2,220 | 379,400 |
2006/01/10 | 2,280 | 2,280 | 2,200 | 2,210 | 525,200 |
2006/01/06 | 2,290 | 2,305 | 2,285 | 2,285 | 230,700 |
2006/01/05 | 2,315 | 2,330 | 2,290 | 2,300 | 219,700 |
2006/01/04 | 2,285 | 2,315 | 2,260 | 2,315 | 286,800 |