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 |
---|---|---|---|---|---|
2016/12/30 | 2,575 | 2,587 | 2,561 | 2,574 | 275,000 |
2016/12/29 | 2,583 | 2,604 | 2,568 | 2,594 | 635,600 |
2016/12/28 | 2,544 | 2,594 | 2,536 | 2,575 | 548,300 |
2016/12/27 | 2,507 | 2,535 | 2,503 | 2,519 | 193,600 |
2016/12/26 | 2,510 | 2,528 | 2,500 | 2,507 | 236,600 |
2016/12/22 | 2,516 | 2,523 | 2,507 | 2,519 | 354,500 |
2016/12/21 | 2,529 | 2,537 | 2,507 | 2,520 | 582,300 |
2016/12/20 | 2,485 | 2,511 | 2,478 | 2,504 | 499,300 |
2016/12/19 | 2,447 | 2,477 | 2,429 | 2,470 | 445,500 |
2016/12/16 | 2,467 | 2,470 | 2,442 | 2,447 | 528,100 |
2016/12/15 | 2,434 | 2,471 | 2,433 | 2,456 | 523,500 |
2016/12/14 | 2,423 | 2,433 | 2,410 | 2,418 | 448,700 |
2016/12/13 | 2,420 | 2,423 | 2,387 | 2,422 | 672,800 |
2016/12/12 | 2,400 | 2,443 | 2,399 | 2,436 | 728,400 |
2016/12/09 | 2,350 | 2,376 | 2,344 | 2,372 | 809,800 |
2016/12/08 | 2,371 | 2,392 | 2,368 | 2,389 | 561,500 |
2016/12/07 | 2,421 | 2,428 | 2,359 | 2,374 | 734,500 |
2016/12/06 | 2,395 | 2,413 | 2,392 | 2,408 | 490,000 |
2016/12/05 | 2,386 | 2,399 | 2,377 | 2,396 | 389,600 |
2016/12/02 | 2,402 | 2,429 | 2,397 | 2,424 | 787,200 |
2016/12/01 | 2,403 | 2,403 | 2,375 | 2,380 | 621,400 |
2016/11/30 | 2,392 | 2,393 | 2,368 | 2,378 | 568,300 |
2016/11/29 | 2,393 | 2,400 | 2,385 | 2,391 | 473,500 |
2016/11/28 | 2,371 | 2,392 | 2,340 | 2,387 | 716,000 |
2016/11/25 | 2,430 | 2,458 | 2,402 | 2,412 | 570,500 |
2016/11/24 | 2,370 | 2,391 | 2,361 | 2,382 | 539,300 |
2016/11/22 | 2,345 | 2,366 | 2,344 | 2,344 | 397,800 |
2016/11/21 | 2,320 | 2,343 | 2,316 | 2,334 | 355,000 |
2016/11/18 | 2,344 | 2,344 | 2,305 | 2,313 | 593,300 |
2016/11/17 | 2,310 | 2,319 | 2,287 | 2,313 | 827,200 |
2016/11/16 | 2,326 | 2,349 | 2,318 | 2,346 | 383,600 |
2016/11/15 | 2,331 | 2,346 | 2,308 | 2,321 | 446,600 |
2016/11/14 | 2,345 | 2,362 | 2,333 | 2,344 | 432,500 |
2016/11/11 | 2,396 | 2,400 | 2,329 | 2,338 | 533,300 |
2016/11/10 | 2,427 | 2,431 | 2,372 | 2,384 | 838,400 |
2016/11/09 | 2,407 | 2,433 | 2,282 | 2,304 | 828,800 |
2016/11/08 | 2,363 | 2,418 | 2,362 | 2,411 | 696,300 |
2016/11/07 | 2,394 | 2,418 | 2,387 | 2,403 | 461,900 |
2016/11/04 | 2,349 | 2,363 | 2,319 | 2,345 | 861,800 |
2016/11/02 | 2,316 | 2,347 | 2,310 | 2,336 | 771,900 |
2016/11/01 | 2,400 | 2,424 | 2,315 | 2,341 | 1,129,000 |
2016/10/31 | 2,470 | 2,500 | 2,470 | 2,487 | 319,000 |
2016/10/28 | 2,489 | 2,514 | 2,487 | 2,504 | 600,700 |
2016/10/27 | 2,483 | 2,501 | 2,463 | 2,482 | 275,700 |
2016/10/26 | 2,499 | 2,499 | 2,461 | 2,487 | 303,700 |
2016/10/25 | 2,475 | 2,494 | 2,475 | 2,484 | 299,000 |
2016/10/24 | 2,444 | 2,497 | 2,437 | 2,482 | 432,200 |
2016/10/21 | 2,446 | 2,467 | 2,433 | 2,450 | 352,000 |
2016/10/20 | 2,449 | 2,460 | 2,429 | 2,452 | 334,500 |
2016/10/19 | 2,436 | 2,440 | 2,416 | 2,432 | 295,500 |
2016/10/18 | 2,435 | 2,438 | 2,411 | 2,437 | 444,000 |
2016/10/17 | 2,437 | 2,466 | 2,429 | 2,455 | 299,400 |
2016/10/14 | 2,444 | 2,459 | 2,431 | 2,446 | 247,200 |
2016/10/13 | 2,449 | 2,468 | 2,432 | 2,449 | 400,300 |
2016/10/12 | 2,430 | 2,457 | 2,413 | 2,421 | 496,300 |
2016/10/11 | 2,455 | 2,465 | 2,433 | 2,452 | 296,700 |
2016/10/07 | 2,417 | 2,439 | 2,410 | 2,435 | 327,800 |
2016/10/06 | 2,414 | 2,436 | 2,409 | 2,423 | 295,900 |
2016/10/05 | 2,366 | 2,403 | 2,362 | 2,390 | 341,300 |
2016/10/04 | 2,365 | 2,366 | 2,338 | 2,356 | 347,100 |
2016/10/03 | 2,390 | 2,395 | 2,354 | 2,363 | 297,100 |
2016/09/30 | 2,351 | 2,401 | 2,344 | 2,390 | 690,000 |
2016/09/29 | 2,376 | 2,391 | 2,362 | 2,379 | 278,400 |
2016/09/28 | 2,324 | 2,352 | 2,316 | 2,348 | 184,900 |
2016/09/27 | 2,335 | 2,371 | 2,309 | 2,371 | 301,000 |
2016/09/26 | 2,351 | 2,369 | 2,339 | 2,358 | 318,600 |
2016/09/23 | 2,354 | 2,360 | 2,325 | 2,355 | 303,100 |
2016/09/21 | 2,296 | 2,355 | 2,277 | 2,351 | 355,800 |
2016/09/20 | 2,265 | 2,309 | 2,252 | 2,288 | 438,800 |
2016/09/16 | 2,308 | 2,318 | 2,273 | 2,277 | 339,200 |
2016/09/15 | 2,307 | 2,315 | 2,286 | 2,293 | 329,900 |
2016/09/14 | 2,310 | 2,353 | 2,307 | 2,329 | 275,800 |
2016/09/13 | 2,329 | 2,352 | 2,325 | 2,333 | 320,700 |
2016/09/12 | 2,333 | 2,349 | 2,322 | 2,339 | 229,400 |
2016/09/09 | 2,358 | 2,366 | 2,334 | 2,357 | 333,700 |
2016/09/08 | 2,379 | 2,384 | 2,361 | 2,369 | 175,400 |
2016/09/07 | 2,351 | 2,378 | 2,333 | 2,374 | 198,500 |
2016/09/06 | 2,369 | 2,396 | 2,362 | 2,376 | 345,800 |
2016/09/05 | 2,344 | 2,350 | 2,329 | 2,341 | 182,000 |
2016/09/02 | 2,330 | 2,334 | 2,297 | 2,331 | 245,000 |
2016/09/01 | 2,355 | 2,362 | 2,316 | 2,353 | 317,900 |
2016/08/31 | 2,334 | 2,377 | 2,324 | 2,359 | 552,300 |
2016/08/30 | 2,299 | 2,317 | 2,291 | 2,312 | 166,500 |
2016/08/29 | 2,327 | 2,330 | 2,300 | 2,308 | 213,000 |
2016/08/26 | 2,300 | 2,308 | 2,275 | 2,277 | 418,600 |
2016/08/25 | 2,314 | 2,325 | 2,284 | 2,287 | 311,000 |
2016/08/24 | 2,293 | 2,300 | 2,281 | 2,286 | 285,600 |
2016/08/23 | 2,271 | 2,294 | 2,263 | 2,282 | 264,900 |
2016/08/22 | 2,269 | 2,300 | 2,264 | 2,293 | 396,200 |
2016/08/19 | 2,249 | 2,278 | 2,233 | 2,258 | 253,500 |
2016/08/18 | 2,281 | 2,281 | 2,245 | 2,245 | 281,200 |
2016/08/17 | 2,274 | 2,297 | 2,261 | 2,289 | 336,800 |
2016/08/16 | 2,317 | 2,318 | 2,262 | 2,262 | 320,400 |
2016/08/15 | 2,303 | 2,347 | 2,291 | 2,308 | 345,100 |
2016/08/12 | 2,350 | 2,357 | 2,318 | 2,324 | 294,800 |
2016/08/10 | 2,342 | 2,345 | 2,317 | 2,332 | 238,600 |
2016/08/09 | 2,361 | 2,361 | 2,327 | 2,352 | 349,000 |
2016/08/08 | 2,354 | 2,397 | 2,340 | 2,358 | 562,500 |
2016/08/05 | 2,274 | 2,309 | 2,267 | 2,300 | 528,800 |
2016/08/04 | 2,192 | 2,283 | 2,192 | 2,281 | 608,200 |
2016/08/03 | 2,192 | 2,205 | 2,176 | 2,181 | 505,600 |
2016/08/02 | 2,222 | 2,272 | 2,215 | 2,237 | 409,000 |
2016/08/01 | 2,387 | 2,387 | 2,243 | 2,272 | 758,700 |
2016/07/29 | 2,270 | 2,303 | 2,231 | 2,287 | 603,100 |
2016/07/28 | 2,250 | 2,274 | 2,229 | 2,262 | 427,300 |
2016/07/27 | 2,282 | 2,307 | 2,258 | 2,290 | 514,800 |
2016/07/26 | 2,245 | 2,256 | 2,223 | 2,232 | 429,600 |
2016/07/25 | 2,230 | 2,257 | 2,213 | 2,231 | 598,800 |
2016/07/22 | 2,261 | 2,296 | 2,253 | 2,264 | 343,700 |
2016/07/21 | 2,342 | 2,342 | 2,299 | 2,311 | 298,700 |
2016/07/20 | 2,315 | 2,321 | 2,271 | 2,313 | 262,300 |
2016/07/19 | 2,330 | 2,337 | 2,300 | 2,333 | 287,300 |
2016/07/15 | 2,303 | 2,307 | 2,272 | 2,299 | 562,700 |
2016/07/14 | 2,300 | 2,307 | 2,281 | 2,293 | 380,500 |
2016/07/13 | 2,352 | 2,352 | 2,269 | 2,291 | 451,300 |
2016/07/12 | 2,281 | 2,326 | 2,261 | 2,264 | 501,400 |
2016/07/11 | 2,215 | 2,251 | 2,204 | 2,235 | 310,100 |
2016/07/08 | 2,171 | 2,208 | 2,148 | 2,148 | 502,200 |
2016/07/07 | 2,188 | 2,208 | 2,166 | 2,171 | 520,300 |
2016/07/06 | 2,223 | 2,233 | 2,188 | 2,205 | 487,500 |
2016/07/05 | 2,249 | 2,278 | 2,227 | 2,247 | 568,600 |
2016/07/04 | 2,258 | 2,288 | 2,242 | 2,278 | 385,900 |
2016/07/01 | 2,278 | 2,296 | 2,267 | 2,272 | 323,700 |
2016/06/30 | 2,321 | 2,338 | 2,257 | 2,278 | 790,700 |
2016/06/29 | 2,241 | 2,316 | 2,226 | 2,301 | 584,000 |
2016/06/28 | 2,256 | 2,262 | 2,191 | 2,242 | 439,900 |
2016/06/27 | 2,202 | 2,306 | 2,190 | 2,291 | 1,043,100 |
2016/06/24 | 2,323 | 2,330 | 2,125 | 2,137 | 584,100 |
2016/06/23 | 2,301 | 2,307 | 2,287 | 2,303 | 348,500 |
2016/06/22 | 2,332 | 2,333 | 2,279 | 2,283 | 413,500 |
2016/06/21 | 2,300 | 2,332 | 2,283 | 2,323 | 308,900 |
2016/06/20 | 2,303 | 2,335 | 2,281 | 2,328 | 437,000 |
2016/06/17 | 2,294 | 2,307 | 2,271 | 2,277 | 758,400 |
2016/06/16 | 2,332 | 2,337 | 2,269 | 2,277 | 496,700 |
2016/06/15 | 2,345 | 2,369 | 2,323 | 2,342 | 704,800 |
2016/06/14 | 2,376 | 2,400 | 2,354 | 2,369 | 448,100 |
2016/06/13 | 2,400 | 2,422 | 2,377 | 2,377 | 637,000 |
2016/06/10 | 2,500 | 2,500 | 2,445 | 2,477 | 421,900 |
2016/06/09 | 2,491 | 2,511 | 2,479 | 2,501 | 253,300 |
2016/06/08 | 2,519 | 2,532 | 2,480 | 2,507 | 305,200 |
2016/06/07 | 2,498 | 2,520 | 2,481 | 2,496 | 464,900 |
2016/06/06 | 2,480 | 2,490 | 2,442 | 2,488 | 326,600 |
2016/06/03 | 2,519 | 2,524 | 2,498 | 2,511 | 370,400 |
2016/06/02 | 2,587 | 2,588 | 2,489 | 2,517 | 630,500 |
2016/06/01 | 2,612 | 2,633 | 2,588 | 2,600 | 395,900 |
2016/05/31 | 2,556 | 2,603 | 2,554 | 2,597 | 641,800 |
2016/05/30 | 2,577 | 2,583 | 2,527 | 2,565 | 266,800 |
2016/05/27 | 2,575 | 2,575 | 2,537 | 2,547 | 352,100 |
2016/05/26 | 2,650 | 2,654 | 2,560 | 2,570 | 589,600 |
2016/05/25 | 2,600 | 2,646 | 2,600 | 2,630 | 687,900 |
2016/05/24 | 2,580 | 2,583 | 2,519 | 2,525 | 590,700 |
2016/05/23 | 2,595 | 2,601 | 2,559 | 2,586 | 327,800 |
2016/05/20 | 2,607 | 2,625 | 2,592 | 2,610 | 476,400 |
2016/05/19 | 2,630 | 2,642 | 2,601 | 2,622 | 327,400 |
2016/05/18 | 2,619 | 2,628 | 2,586 | 2,613 | 449,300 |
2016/05/17 | 2,627 | 2,638 | 2,606 | 2,633 | 706,700 |
2016/05/16 | 2,613 | 2,647 | 2,590 | 2,602 | 386,600 |
2016/05/13 | 2,645 | 2,673 | 2,590 | 2,609 | 654,100 |
2016/05/12 | 2,591 | 2,623 | 2,591 | 2,623 | 443,300 |
2016/05/11 | 2,652 | 2,656 | 2,592 | 2,599 | 551,600 |
2016/05/10 | 2,511 | 2,594 | 2,511 | 2,594 | 506,100 |
2016/05/09 | 2,537 | 2,544 | 2,506 | 2,511 | 438,000 |
2016/05/06 | 2,536 | 2,555 | 2,507 | 2,535 | 675,400 |
2016/05/02 | 2,592 | 2,600 | 2,500 | 2,521 | 664,900 |
2016/04/28 | 2,708 | 2,737 | 2,580 | 2,642 | 446,300 |
2016/04/27 | 2,706 | 2,708 | 2,666 | 2,690 | 356,200 |
2016/04/26 | 2,679 | 2,702 | 2,659 | 2,702 | 387,000 |
2016/04/25 | 2,706 | 2,725 | 2,682 | 2,700 | 502,800 |
2016/04/22 | 2,715 | 2,728 | 2,676 | 2,728 | 441,300 |
2016/04/21 | 2,700 | 2,734 | 2,682 | 2,728 | 433,500 |
2016/04/20 | 2,673 | 2,689 | 2,649 | 2,665 | 382,300 |
2016/04/19 | 2,649 | 2,665 | 2,631 | 2,655 | 273,500 |
2016/04/18 | 2,561 | 2,597 | 2,554 | 2,581 | 463,900 |
2016/04/15 | 2,595 | 2,650 | 2,586 | 2,632 | 728,300 |
2016/04/14 | 2,574 | 2,618 | 2,567 | 2,613 | 542,100 |
2016/04/13 | 2,473 | 2,552 | 2,465 | 2,546 | 621,200 |
2016/04/12 | 2,382 | 2,456 | 2,380 | 2,448 | 530,100 |
2016/04/11 | 2,426 | 2,428 | 2,351 | 2,401 | 736,100 |
2016/04/08 | 2,380 | 2,466 | 2,369 | 2,446 | 707,500 |
2016/04/07 | 2,430 | 2,446 | 2,399 | 2,423 | 514,600 |
2016/04/06 | 2,450 | 2,462 | 2,423 | 2,453 | 465,900 |
2016/04/05 | 2,521 | 2,530 | 2,443 | 2,454 | 477,300 |
2016/04/04 | 2,570 | 2,578 | 2,514 | 2,531 | 619,200 |
2016/04/01 | 2,575 | 2,584 | 2,519 | 2,575 | 1,043,400 |
2016/03/31 | 2,609 | 2,623 | 2,560 | 2,567 | 685,900 |
2016/03/30 | 2,608 | 2,649 | 2,593 | 2,600 | 601,300 |
2016/03/29 | 2,570 | 2,606 | 2,556 | 2,592 | 426,700 |
2016/03/28 | 2,559 | 2,575 | 2,541 | 2,575 | 325,900 |
2016/03/25 | 2,552 | 2,553 | 2,509 | 2,546 | 460,600 |
2016/03/24 | 2,571 | 2,580 | 2,524 | 2,524 | 377,900 |
2016/03/23 | 2,598 | 2,619 | 2,566 | 2,571 | 304,900 |
2016/03/22 | 2,583 | 2,632 | 2,572 | 2,605 | 309,100 |
2016/03/18 | 2,595 | 2,602 | 2,541 | 2,562 | 404,400 |
2016/03/17 | 2,615 | 2,628 | 2,569 | 2,590 | 707,000 |
2016/03/16 | 2,567 | 2,568 | 2,533 | 2,537 | 427,400 |
2016/03/15 | 2,579 | 2,615 | 2,568 | 2,579 | 612,200 |
2016/03/14 | 2,596 | 2,599 | 2,554 | 2,567 | 588,400 |
2016/03/11 | 2,549 | 2,599 | 2,526 | 2,575 | 585,800 |
2016/03/10 | 2,546 | 2,587 | 2,521 | 2,578 | 514,700 |
2016/03/09 | 2,543 | 2,551 | 2,498 | 2,522 | 467,300 |
2016/03/08 | 2,559 | 2,596 | 2,530 | 2,570 | 707,600 |
2016/03/07 | 2,557 | 2,577 | 2,517 | 2,557 | 528,800 |
2016/03/04 | 2,517 | 2,585 | 2,508 | 2,573 | 511,700 |
2016/03/03 | 2,517 | 2,547 | 2,507 | 2,535 | 509,600 |
2016/03/02 | 2,522 | 2,556 | 2,505 | 2,518 | 643,100 |
2016/03/01 | 2,442 | 2,478 | 2,432 | 2,462 | 449,200 |
2016/02/29 | 2,542 | 2,552 | 2,459 | 2,460 | 625,100 |
2016/02/26 | 2,520 | 2,551 | 2,515 | 2,530 | 546,000 |
2016/02/25 | 2,537 | 2,569 | 2,503 | 2,540 | 893,200 |
2016/02/24 | 2,498 | 2,566 | 2,485 | 2,554 | 626,100 |
2016/02/23 | 2,550 | 2,568 | 2,499 | 2,506 | 494,000 |
2016/02/22 | 2,495 | 2,569 | 2,495 | 2,546 | 338,700 |
2016/02/19 | 2,521 | 2,529 | 2,476 | 2,512 | 452,300 |
2016/02/18 | 2,537 | 2,574 | 2,525 | 2,549 | 614,300 |
2016/02/17 | 2,489 | 2,520 | 2,460 | 2,498 | 732,800 |
2016/02/16 | 2,510 | 2,538 | 2,501 | 2,505 | 627,700 |
2016/02/15 | 2,480 | 2,555 | 2,421 | 2,534 | 858,300 |
2016/02/12 | 2,442 | 2,477 | 2,348 | 2,380 | 1,141,300 |
2016/02/10 | 2,518 | 2,568 | 2,393 | 2,425 | 703,600 |
2016/02/09 | 2,580 | 2,590 | 2,500 | 2,521 | 583,400 |
2016/02/08 | 2,630 | 2,660 | 2,576 | 2,639 | 533,500 |
2016/02/05 | 2,553 | 2,656 | 2,546 | 2,655 | 939,400 |
2016/02/04 | 2,549 | 2,608 | 2,546 | 2,568 | 385,900 |
2016/02/03 | 2,590 | 2,608 | 2,555 | 2,590 | 613,300 |
2016/02/02 | 2,706 | 2,725 | 2,658 | 2,662 | 664,000 |
2016/02/01 | 2,799 | 2,805 | 2,688 | 2,725 | 1,337,400 |
2016/01/29 | 2,520 | 2,573 | 2,486 | 2,545 | 1,235,200 |
2016/01/28 | 2,503 | 2,532 | 2,463 | 2,471 | 663,600 |
2016/01/27 | 2,501 | 2,517 | 2,470 | 2,502 | 832,000 |
2016/01/26 | 2,412 | 2,464 | 2,392 | 2,436 | 777,600 |
2016/01/25 | 2,456 | 2,460 | 2,411 | 2,441 | 860,200 |
2016/01/22 | 2,379 | 2,431 | 2,366 | 2,429 | 813,700 |
2016/01/21 | 2,353 | 2,407 | 2,307 | 2,309 | 714,900 |
2016/01/20 | 2,492 | 2,495 | 2,375 | 2,383 | 859,400 |
2016/01/19 | 2,488 | 2,527 | 2,471 | 2,509 | 933,700 |
2016/01/18 | 2,485 | 2,520 | 2,460 | 2,502 | 1,103,900 |
2016/01/15 | 2,514 | 2,520 | 2,464 | 2,484 | 906,100 |
2016/01/14 | 2,447 | 2,510 | 2,422 | 2,495 | 974,800 |
2016/01/13 | 2,403 | 2,501 | 2,400 | 2,497 | 723,800 |
2016/01/12 | 2,412 | 2,436 | 2,378 | 2,378 | 742,300 |
2016/01/08 | 2,419 | 2,485 | 2,414 | 2,441 | 1,126,000 |
2016/01/07 | 2,469 | 2,491 | 2,416 | 2,419 | 716,500 |
2016/01/06 | 2,479 | 2,489 | 2,431 | 2,443 | 409,300 |
2016/01/05 | 2,474 | 2,493 | 2,445 | 2,479 | 464,500 |
2016/01/04 | 2,532 | 2,542 | 2,479 | 2,483 | 303,100 |