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 |
---|---|---|---|---|---|
2013/12/30 | 2,190 | 2,202 | 2,176 | 2,182 | 429,300 |
2013/12/27 | 2,156 | 2,178 | 2,140 | 2,177 | 272,400 |
2013/12/26 | 2,123 | 2,158 | 2,114 | 2,155 | 368,200 |
2013/12/25 | 2,120 | 2,139 | 2,105 | 2,113 | 257,100 |
2013/12/24 | 2,148 | 2,152 | 2,117 | 2,123 | 458,500 |
2013/12/20 | 2,129 | 2,178 | 2,129 | 2,151 | 870,100 |
2013/12/19 | 2,150 | 2,150 | 2,117 | 2,126 | 629,200 |
2013/12/18 | 2,132 | 2,147 | 2,124 | 2,146 | 342,900 |
2013/12/17 | 2,114 | 2,133 | 2,095 | 2,131 | 865,200 |
2013/12/16 | 2,100 | 2,137 | 2,100 | 2,114 | 825,400 |
2013/12/13 | 2,193 | 2,207 | 2,175 | 2,175 | 815,900 |
2013/12/12 | 2,177 | 2,208 | 2,169 | 2,197 | 728,400 |
2013/12/11 | 2,183 | 2,196 | 2,177 | 2,190 | 328,700 |
2013/12/10 | 2,200 | 2,200 | 2,182 | 2,193 | 624,500 |
2013/12/09 | 2,190 | 2,200 | 2,165 | 2,198 | 532,700 |
2013/12/06 | 2,170 | 2,186 | 2,146 | 2,176 | 512,500 |
2013/12/05 | 2,166 | 2,180 | 2,138 | 2,170 | 554,800 |
2013/12/04 | 2,169 | 2,187 | 2,155 | 2,166 | 393,000 |
2013/12/03 | 2,182 | 2,199 | 2,175 | 2,187 | 603,600 |
2013/12/02 | 2,190 | 2,198 | 2,184 | 2,188 | 453,100 |
2013/11/29 | 2,170 | 2,199 | 2,157 | 2,193 | 907,800 |
2013/11/28 | 2,174 | 2,184 | 2,158 | 2,172 | 506,900 |
2013/11/27 | 2,147 | 2,190 | 2,132 | 2,166 | 1,082,200 |
2013/11/26 | 2,146 | 2,155 | 2,126 | 2,128 | 936,500 |
2013/11/25 | 2,106 | 2,140 | 2,104 | 2,134 | 499,100 |
2013/11/22 | 2,124 | 2,127 | 2,095 | 2,108 | 977,500 |
2013/11/21 | 2,128 | 2,144 | 2,103 | 2,115 | 698,400 |
2013/11/20 | 2,150 | 2,174 | 2,124 | 2,128 | 745,400 |
2013/11/19 | 2,157 | 2,182 | 2,151 | 2,159 | 335,000 |
2013/11/18 | 2,151 | 2,157 | 2,116 | 2,152 | 691,700 |
2013/11/15 | 2,165 | 2,188 | 2,156 | 2,166 | 657,400 |
2013/11/14 | 2,170 | 2,170 | 2,132 | 2,157 | 509,400 |
2013/11/13 | 2,152 | 2,177 | 2,132 | 2,151 | 458,900 |
2013/11/12 | 2,105 | 2,151 | 2,105 | 2,143 | 468,800 |
2013/11/11 | 2,135 | 2,135 | 2,096 | 2,107 | 450,000 |
2013/11/08 | 2,090 | 2,114 | 2,082 | 2,108 | 548,500 |
2013/11/07 | 2,137 | 2,145 | 2,098 | 2,102 | 484,400 |
2013/11/06 | 2,117 | 2,153 | 2,111 | 2,135 | 452,500 |
2013/11/05 | 2,100 | 2,139 | 2,095 | 2,108 | 657,900 |
2013/11/01 | 2,139 | 2,153 | 2,114 | 2,122 | 588,600 |
2013/10/31 | 2,150 | 2,160 | 2,123 | 2,140 | 869,900 |
2013/10/30 | 2,165 | 2,185 | 2,126 | 2,133 | 2,339,700 |
2013/10/29 | 2,165 | 2,176 | 2,146 | 2,158 | 622,300 |
2013/10/28 | 2,130 | 2,165 | 2,120 | 2,152 | 787,500 |
2013/10/25 | 2,138 | 2,220 | 2,108 | 2,121 | 1,001,500 |
2013/10/24 | 2,087 | 2,130 | 2,070 | 2,127 | 661,700 |
2013/10/23 | 2,101 | 2,117 | 2,077 | 2,087 | 605,800 |
2013/10/22 | 2,060 | 2,098 | 2,058 | 2,090 | 525,700 |
2013/10/21 | 2,082 | 2,082 | 2,053 | 2,074 | 446,100 |
2013/10/18 | 2,050 | 2,107 | 2,050 | 2,082 | 662,400 |
2013/10/17 | 2,032 | 2,056 | 2,031 | 2,054 | 851,000 |
2013/10/16 | 2,040 | 2,051 | 2,020 | 2,027 | 975,700 |
2013/10/15 | 2,040 | 2,061 | 2,032 | 2,049 | 2,047,200 |
2013/10/11 | 2,148 | 2,195 | 2,139 | 2,149 | 1,114,700 |
2013/10/10 | 2,080 | 2,129 | 2,080 | 2,123 | 940,000 |
2013/10/09 | 2,028 | 2,075 | 1,998 | 2,075 | 660,500 |
2013/10/08 | 2,004 | 2,054 | 2,003 | 2,028 | 890,200 |
2013/10/07 | 2,016 | 2,038 | 1,987 | 1,989 | 538,700 |
2013/10/04 | 2,019 | 2,026 | 1,997 | 2,016 | 512,200 |
2013/10/03 | 2,050 | 2,070 | 2,030 | 2,039 | 577,400 |
2013/10/02 | 2,060 | 2,093 | 2,032 | 2,042 | 547,900 |
2013/10/01 | 2,083 | 2,083 | 2,051 | 2,052 | 841,800 |
2013/09/30 | 2,066 | 2,092 | 2,051 | 2,083 | 690,800 |
2013/09/27 | 2,102 | 2,117 | 2,066 | 2,106 | 1,413,700 |
2013/09/26 | 2,050 | 2,104 | 2,027 | 2,089 | 1,481,900 |
2013/09/25 | 2,151 | 2,151 | 2,099 | 2,117 | 1,223,300 |
2013/09/24 | 2,112 | 2,152 | 2,112 | 2,150 | 443,800 |
2013/09/20 | 2,144 | 2,180 | 2,141 | 2,155 | 489,900 |
2013/09/19 | 2,114 | 2,128 | 2,100 | 2,128 | 612,500 |
2013/09/18 | 2,114 | 2,117 | 2,093 | 2,104 | 830,100 |
2013/09/17 | 2,126 | 2,127 | 2,085 | 2,098 | 915,900 |
2013/09/13 | 2,092 | 2,119 | 2,086 | 2,117 | 656,400 |
2013/09/12 | 2,103 | 2,118 | 2,095 | 2,112 | 500,600 |
2013/09/11 | 2,103 | 2,110 | 2,092 | 2,103 | 689,500 |
2013/09/10 | 2,097 | 2,115 | 2,093 | 2,100 | 739,800 |
2013/09/09 | 2,200 | 2,200 | 2,069 | 2,089 | 1,009,200 |
2013/09/06 | 2,021 | 2,042 | 1,997 | 2,007 | 678,200 |
2013/09/05 | 2,014 | 2,018 | 2,000 | 2,009 | 234,500 |
2013/09/04 | 1,982 | 2,016 | 1,982 | 2,013 | 391,300 |
2013/09/03 | 1,986 | 2,013 | 1,986 | 2,012 | 478,000 |
2013/09/02 | 1,980 | 1,980 | 1,936 | 1,956 | 923,900 |
2013/08/30 | 2,004 | 2,010 | 1,969 | 1,980 | 831,200 |
2013/08/29 | 1,981 | 2,011 | 1,970 | 2,003 | 301,500 |
2013/08/28 | 1,981 | 2,002 | 1,966 | 1,989 | 724,100 |
2013/08/27 | 1,998 | 2,020 | 1,996 | 2,000 | 344,900 |
2013/08/26 | 2,022 | 2,034 | 1,998 | 2,005 | 367,800 |
2013/08/23 | 2,018 | 2,038 | 2,010 | 2,018 | 410,700 |
2013/08/22 | 2,007 | 2,010 | 1,987 | 1,995 | 462,400 |
2013/08/21 | 2,028 | 2,028 | 1,999 | 2,007 | 516,300 |
2013/08/20 | 2,092 | 2,092 | 2,034 | 2,036 | 848,300 |
2013/08/19 | 2,051 | 2,105 | 2,037 | 2,092 | 665,900 |
2013/08/16 | 2,052 | 2,083 | 2,041 | 2,067 | 471,400 |
2013/08/15 | 2,073 | 2,106 | 2,064 | 2,083 | 499,200 |
2013/08/14 | 2,103 | 2,111 | 2,071 | 2,109 | 409,200 |
2013/08/13 | 2,063 | 2,085 | 2,055 | 2,082 | 274,300 |
2013/08/12 | 2,050 | 2,084 | 2,038 | 2,061 | 446,800 |
2013/08/09 | 2,044 | 2,059 | 2,008 | 2,048 | 698,100 |
2013/08/08 | 2,030 | 2,066 | 2,000 | 2,004 | 566,400 |
2013/08/07 | 2,033 | 2,067 | 2,022 | 2,026 | 920,900 |
2013/08/06 | 1,999 | 2,034 | 1,977 | 2,032 | 668,700 |
2013/08/05 | 2,000 | 2,007 | 1,987 | 1,999 | 360,800 |
2013/08/02 | 1,993 | 2,008 | 1,979 | 2,008 | 506,700 |
2013/08/01 | 1,986 | 1,986 | 1,926 | 1,948 | 784,300 |
2013/07/31 | 2,050 | 2,055 | 1,964 | 2,000 | 1,904,800 |
2013/07/30 | 2,118 | 2,175 | 2,080 | 2,137 | 627,800 |
2013/07/29 | 2,112 | 2,133 | 2,072 | 2,112 | 608,500 |
2013/07/26 | 2,170 | 2,187 | 2,113 | 2,114 | 564,400 |
2013/07/25 | 2,214 | 2,225 | 2,172 | 2,184 | 391,800 |
2013/07/24 | 2,200 | 2,225 | 2,195 | 2,213 | 388,700 |
2013/07/23 | 2,204 | 2,213 | 2,172 | 2,203 | 355,900 |
2013/07/22 | 2,205 | 2,220 | 2,188 | 2,203 | 411,500 |
2013/07/19 | 2,223 | 2,263 | 2,162 | 2,178 | 1,397,200 |
2013/07/18 | 2,215 | 2,223 | 2,183 | 2,198 | 493,300 |
2013/07/17 | 2,205 | 2,240 | 2,195 | 2,212 | 463,900 |
2013/07/16 | 2,204 | 2,247 | 2,204 | 2,229 | 625,900 |
2013/07/12 | 2,155 | 2,214 | 2,140 | 2,203 | 600,900 |
2013/07/11 | 2,112 | 2,185 | 2,101 | 2,166 | 722,900 |
2013/07/10 | 2,117 | 2,140 | 2,104 | 2,122 | 630,100 |
2013/07/09 | 2,126 | 2,148 | 2,109 | 2,132 | 883,600 |
2013/07/08 | 2,097 | 2,120 | 2,091 | 2,095 | 622,600 |
2013/07/05 | 2,063 | 2,076 | 2,040 | 2,070 | 419,500 |
2013/07/04 | 2,069 | 2,087 | 2,061 | 2,066 | 363,700 |
2013/07/03 | 2,084 | 2,090 | 2,051 | 2,058 | 485,600 |
2013/07/02 | 2,074 | 2,094 | 2,054 | 2,086 | 742,200 |
2013/07/01 | 2,108 | 2,109 | 2,049 | 2,071 | 611,300 |
2013/06/28 | 2,056 | 2,130 | 2,056 | 2,101 | 621,600 |
2013/06/27 | 2,014 | 2,043 | 1,993 | 2,041 | 326,200 |
2013/06/26 | 2,072 | 2,090 | 2,012 | 2,017 | 342,500 |
2013/06/25 | 2,044 | 2,133 | 2,022 | 2,039 | 903,100 |
2013/06/24 | 2,069 | 2,076 | 2,015 | 2,026 | 411,200 |
2013/06/21 | 2,017 | 2,052 | 1,990 | 2,036 | 675,600 |
2013/06/20 | 2,083 | 2,085 | 2,040 | 2,067 | 395,700 |
2013/06/19 | 2,130 | 2,163 | 2,090 | 2,110 | 454,500 |
2013/06/18 | 2,099 | 2,129 | 2,069 | 2,100 | 554,100 |
2013/06/17 | 1,975 | 2,062 | 1,974 | 2,050 | 510,800 |
2013/06/14 | 1,997 | 2,017 | 1,961 | 1,985 | 1,047,000 |
2013/06/13 | 2,029 | 2,029 | 1,975 | 1,977 | 337,800 |
2013/06/12 | 2,023 | 2,086 | 1,998 | 2,068 | 379,400 |
2013/06/11 | 2,130 | 2,137 | 2,073 | 2,073 | 518,100 |
2013/06/10 | 2,023 | 2,147 | 2,023 | 2,136 | 680,200 |
2013/06/07 | 1,990 | 2,041 | 1,966 | 2,012 | 703,500 |
2013/06/06 | 2,145 | 2,156 | 2,036 | 2,037 | 887,000 |
2013/06/05 | 2,154 | 2,244 | 2,147 | 2,155 | 542,000 |
2013/06/04 | 2,160 | 2,190 | 2,115 | 2,187 | 729,800 |
2013/06/03 | 2,200 | 2,227 | 2,173 | 2,198 | 921,500 |
2013/05/31 | 2,210 | 2,240 | 2,197 | 2,212 | 895,200 |
2013/05/30 | 2,210 | 2,236 | 2,173 | 2,193 | 916,600 |
2013/05/29 | 2,290 | 2,294 | 2,206 | 2,230 | 991,500 |
2013/05/28 | 2,179 | 2,230 | 2,153 | 2,208 | 857,900 |
2013/05/27 | 2,215 | 2,248 | 2,181 | 2,199 | 1,208,700 |
2013/05/24 | 2,181 | 2,238 | 2,133 | 2,211 | 1,081,100 |
2013/05/23 | 2,259 | 2,300 | 2,145 | 2,151 | 1,006,300 |
2013/05/22 | 2,300 | 2,314 | 2,255 | 2,276 | 725,600 |
2013/05/21 | 2,261 | 2,307 | 2,255 | 2,300 | 663,500 |
2013/05/20 | 2,290 | 2,291 | 2,190 | 2,262 | 1,091,200 |
2013/05/17 | 2,249 | 2,334 | 2,180 | 2,312 | 1,062,600 |
2013/05/16 | 2,264 | 2,270 | 2,186 | 2,222 | 912,900 |
2013/05/15 | 2,191 | 2,253 | 2,181 | 2,248 | 1,165,300 |
2013/05/14 | 2,140 | 2,188 | 2,133 | 2,150 | 964,600 |
2013/05/13 | 2,127 | 2,150 | 2,103 | 2,113 | 729,000 |
2013/05/10 | 2,114 | 2,119 | 2,095 | 2,111 | 735,700 |
2013/05/09 | 2,078 | 2,130 | 2,075 | 2,076 | 1,172,600 |
2013/05/08 | 2,037 | 2,104 | 2,035 | 2,077 | 878,900 |
2013/05/07 | 2,007 | 2,044 | 1,998 | 2,020 | 1,145,400 |
2013/05/02 | 1,966 | 1,983 | 1,951 | 1,970 | 654,300 |
2013/05/01 | 1,990 | 2,022 | 1,955 | 1,957 | 774,500 |
2013/04/30 | 1,973 | 2,003 | 1,961 | 1,999 | 575,600 |
2013/04/26 | 2,041 | 2,041 | 1,998 | 2,002 | 425,600 |
2013/04/25 | 2,014 | 2,029 | 2,010 | 2,027 | 455,600 |
2013/04/24 | 2,009 | 2,018 | 1,992 | 2,004 | 525,700 |
2013/04/23 | 2,010 | 2,023 | 2,003 | 2,007 | 324,100 |
2013/04/22 | 1,987 | 2,010 | 1,987 | 2,003 | 419,300 |
2013/04/19 | 1,982 | 1,986 | 1,964 | 1,968 | 399,000 |
2013/04/18 | 1,991 | 2,008 | 1,982 | 1,982 | 704,500 |
2013/04/17 | 2,013 | 2,015 | 1,987 | 1,996 | 618,700 |
2013/04/16 | 2,010 | 2,043 | 1,991 | 2,013 | 492,900 |
2013/04/15 | 2,026 | 2,037 | 2,018 | 2,028 | 380,200 |
2013/04/12 | 2,037 | 2,060 | 2,012 | 2,031 | 553,700 |
2013/04/11 | 2,027 | 2,078 | 2,023 | 2,037 | 1,035,300 |
2013/04/10 | 2,018 | 2,057 | 2,015 | 2,056 | 640,800 |
2013/04/09 | 2,051 | 2,059 | 1,993 | 2,018 | 471,400 |
2013/04/08 | 2,023 | 2,066 | 2,005 | 2,038 | 459,400 |
2013/04/05 | 2,016 | 2,048 | 1,996 | 2,021 | 741,800 |
2013/04/04 | 1,928 | 1,976 | 1,906 | 1,976 | 409,300 |
2013/04/03 | 1,945 | 1,956 | 1,925 | 1,955 | 483,500 |
2013/04/02 | 1,983 | 1,984 | 1,929 | 1,945 | 546,800 |
2013/04/01 | 2,061 | 2,061 | 1,978 | 1,980 | 482,400 |
2013/03/29 | 2,077 | 2,078 | 2,052 | 2,060 | 371,700 |
2013/03/28 | 2,075 | 2,094 | 2,070 | 2,083 | 336,300 |
2013/03/27 | 2,061 | 2,093 | 2,061 | 2,077 | 309,600 |
2013/03/26 | 2,091 | 2,091 | 2,055 | 2,071 | 504,900 |
2013/03/25 | 2,079 | 2,104 | 2,078 | 2,090 | 380,100 |
2013/03/22 | 2,116 | 2,119 | 2,072 | 2,072 | 432,800 |
2013/03/21 | 2,130 | 2,161 | 2,109 | 2,109 | 705,600 |
2013/03/19 | 2,070 | 2,125 | 2,070 | 2,120 | 539,000 |
2013/03/18 | 2,060 | 2,119 | 2,051 | 2,068 | 999,300 |
2013/03/15 | 2,039 | 2,085 | 2,039 | 2,076 | 933,000 |
2013/03/14 | 2,044 | 2,069 | 2,035 | 2,048 | 418,800 |
2013/03/13 | 2,061 | 2,071 | 2,038 | 2,043 | 453,500 |
2013/03/12 | 2,049 | 2,085 | 2,039 | 2,060 | 607,000 |
2013/03/11 | 2,080 | 2,129 | 2,071 | 2,092 | 1,147,700 |
2013/03/08 | 1,991 | 2,064 | 1,985 | 2,053 | 1,748,700 |
2013/03/07 | 1,965 | 1,988 | 1,957 | 1,965 | 574,700 |
2013/03/06 | 1,924 | 1,981 | 1,924 | 1,957 | 1,041,700 |
2013/03/05 | 1,927 | 1,929 | 1,895 | 1,896 | 438,800 |
2013/03/04 | 1,897 | 1,936 | 1,895 | 1,930 | 815,000 |
2013/03/01 | 1,857 | 1,884 | 1,849 | 1,877 | 441,800 |
2013/02/28 | 1,850 | 1,862 | 1,844 | 1,852 | 692,700 |
2013/02/27 | 1,843 | 1,861 | 1,833 | 1,850 | 753,600 |
2013/02/26 | 1,872 | 1,878 | 1,849 | 1,852 | 627,600 |
2013/02/25 | 1,876 | 1,888 | 1,875 | 1,882 | 585,000 |
2013/02/22 | 1,854 | 1,862 | 1,835 | 1,855 | 673,000 |
2013/02/21 | 1,866 | 1,874 | 1,848 | 1,856 | 541,400 |
2013/02/20 | 1,858 | 1,870 | 1,849 | 1,868 | 608,700 |
2013/02/19 | 1,823 | 1,862 | 1,818 | 1,860 | 790,700 |
2013/02/18 | 1,811 | 1,829 | 1,811 | 1,823 | 545,100 |
2013/02/15 | 1,807 | 1,814 | 1,800 | 1,810 | 907,500 |
2013/02/14 | 1,798 | 1,814 | 1,798 | 1,807 | 726,500 |
2013/02/13 | 1,805 | 1,811 | 1,799 | 1,805 | 749,000 |
2013/02/12 | 1,818 | 1,825 | 1,800 | 1,800 | 844,100 |
2013/02/08 | 1,815 | 1,825 | 1,800 | 1,807 | 572,400 |
2013/02/07 | 1,815 | 1,820 | 1,808 | 1,814 | 614,800 |
2013/02/06 | 1,815 | 1,817 | 1,801 | 1,809 | 617,600 |
2013/02/05 | 1,786 | 1,802 | 1,777 | 1,796 | 932,700 |
2013/02/04 | 1,820 | 1,822 | 1,780 | 1,785 | 989,000 |
2013/02/01 | 1,796 | 1,821 | 1,792 | 1,814 | 728,200 |
2013/01/31 | 1,786 | 1,797 | 1,781 | 1,796 | 1,044,000 |
2013/01/30 | 1,794 | 1,803 | 1,786 | 1,794 | 677,200 |
2013/01/29 | 1,796 | 1,804 | 1,782 | 1,794 | 402,200 |
2013/01/28 | 1,820 | 1,824 | 1,792 | 1,795 | 594,300 |
2013/01/25 | 1,807 | 1,820 | 1,795 | 1,808 | 708,600 |
2013/01/24 | 1,793 | 1,799 | 1,787 | 1,795 | 684,300 |
2013/01/23 | 1,790 | 1,795 | 1,785 | 1,793 | 1,215,100 |
2013/01/22 | 1,786 | 1,791 | 1,767 | 1,783 | 774,400 |
2013/01/21 | 1,788 | 1,789 | 1,771 | 1,782 | 870,700 |
2013/01/18 | 1,784 | 1,794 | 1,770 | 1,780 | 976,700 |
2013/01/17 | 1,779 | 1,783 | 1,764 | 1,778 | 1,539,900 |
2013/01/16 | 1,829 | 1,830 | 1,788 | 1,789 | 1,364,400 |
2013/01/15 | 1,882 | 1,883 | 1,841 | 1,843 | 657,700 |
2013/01/11 | 1,840 | 1,857 | 1,837 | 1,854 | 743,100 |
2013/01/10 | 1,825 | 1,828 | 1,800 | 1,818 | 868,700 |
2013/01/09 | 1,870 | 1,925 | 1,823 | 1,847 | 1,101,100 |
2013/01/08 | 1,930 | 1,936 | 1,906 | 1,910 | 637,200 |
2013/01/07 | 1,947 | 1,947 | 1,922 | 1,929 | 643,300 |
2013/01/04 | 1,937 | 1,944 | 1,918 | 1,926 | 483,200 |