6370 栗田工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	476	480	476	480	19,000	396.69
1985-12-27	477	480	470	478	459,000	395.04
1985-12-26	480	480	479	479	39,000	395.87
1985-12-25	466	490	465	490	54,000	404.96
1985-12-24	466	467	460	463	41,000	382.65
1985-12-23	475	475	465	465	66,000	384.30
1985-12-21	475	475	472	474	12,000	391.74
1985-12-20	477	480	470	475	64,000	392.56
1985-12-19	486	486	472	477	50,000	394.22
1985-12-18	493	493	485	487	73,000	402.48
1985-12-17	476	493	476	488	200,000	403.31
1985-12-16	471	480	471	477	23,000	394.22
1985-12-13	469	470	467	467	40,000	385.95
1985-12-12	474	474	470	470	17,000	388.43
1985-12-11	476	480	475	475	34,000	392.56
1985-12-10	477	477	474	477	14,000	394.22
1985-12-09	480	480	480	480	26,000	396.69
1985-12-07	484	484	480	481	22,000	397.52
1985-12-06	485	485	482	484	69,000	400
1985-12-05	480	485	479	480	100,000	396.69
1985-12-04	479	480	475	480	25,000	396.69
1985-12-03	480	480	476	480	66,000	396.69
1985-12-02	476	480	476	480	17,000	396.69
1985-11-30	470	480	470	475	25,000	392.56
1985-11-29	472	472	465	470	21,000	388.43
1985-11-28	460	462	460	462	20,000	381.82
1985-11-27	465	465	460	460	20,000	380.17
1985-11-26	458	460	455	460	17,000	380.17
1985-11-25	460	460	456	460	35,000	380.17
1985-11-22	460	460	459	459	123,000	379.34
1985-11-21	465	465	455	460	84,000	380.17
1985-11-20	470	475	465	465	319,000	384.30
1985-11-19	480	480	470	470	53,000	388.43
1985-11-18	477	480	475	480	50,000	396.69
1985-11-16	475	475	475	475	14,000	392.56
1985-11-15	478	478	470	471	22,000	389.26
1985-11-14	480	480	477	477	13,000	394.22
1985-11-13	480	480	480	480	97,000	396.69
1985-11-12	481	481	480	480	18,000	396.69
1985-11-11	486	486	482	485	19,000	400.83
1985-11-08	488	488	485	486	30,000	401.65
1985-11-07	487	495	487	490	60,000	404.96
1985-11-06	490	490	487	489	55,000	404.13
1985-11-05	484	490	484	485	67,000	400.83
1985-11-02	479	484	479	480	62,000	396.69
1985-11-01	477	480	477	477	43,000	394.22
1985-10-31	472	478	472	478	10,000	395.04
1985-10-30	478	478	470	470	45,000	388.43
1985-10-29	475	475	470	475	147,000	392.56
1985-10-28	472	480	472	475	12,000	392.56
1985-10-26	472	478	472	472	34,000	390.08
1985-10-25	474	475	472	475	19,000	392.56
1985-10-24	470	480	470	474	31,000	391.74
1985-10-23	471	473	470	470	95,000	388.43
1985-10-22	470	475	470	470	26,000	388.43
1985-10-21	479	479	470	470	10,000	388.43
1985-10-19	471	480	470	475	37,000	392.56
1985-10-18	468	470	465	470	25,000	388.43
1985-10-16	465	465	461	465	116,000	384.30
1985-10-15	464	469	457	466	52,000	385.12
1985-10-14	454	465	454	457	22,000	377.69
1985-10-11	455	457	453	457	11,000	377.69
1985-10-09	452	455	452	455	37,000	376.03
1985-10-08	465	466	450	450	26,000	371.90
1985-10-07	463	466	463	465	13,000	384.30
1985-10-05	465	465	462	463	13,000	382.65
1985-10-04	460	469	460	469	63,000	387.60
1985-10-03	460	470	460	460	50,000	380.17
1985-10-02	470	473	460	470	35,000	388.43
1985-10-01	441	470	441	470	55,000	388.43
1985-09-30	449	449	440	441	51,000	364.46
1985-09-28	446	449	446	449	21,000	371.07
1985-09-27	459	460	447	447	38,000	369.42
1985-09-26	464	464	450	460	64,000	380.17
1985-09-25	476	476	460	460	50,000	380.17
1985-09-24	474	476	470	471	44,000	389.26
1985-09-21	468	480	468	475	9,000	392.56
1985-09-20	470	470	465	468	19,000	386.78
1985-09-19	474	474	470	470	30,000	388.43
1985-09-18	488	490	484	484	26,000	400
1985-09-17	486	494	485	493	54,000	407.44
1985-09-13	495	497	486	486	39,000	401.65
1985-09-12	480	500	480	485	188,000	400.83
1985-09-11	470	480	470	480	36,000	396.69
1985-09-10	471	478	471	478	11,000	395.04
1985-09-09	472	472	460	460	12,000	380.17
1985-09-07	474	474	470	474	13,000	391.74
1985-09-06	475	478	470	470	17,000	388.43
1985-09-05	471	476	470	476	24,000	393.39
1985-09-04	476	476	471	471	16,000	389.26
1985-09-03	476	476	476	476	52,000	393.39
1985-09-02	475	480	470	480	26,000	396.69
1985-08-31	471	471	470	470	11,000	388.43
1985-08-30	474	475	471	471	22,000	389.26
1985-08-29	459	475	459	475	21,000	392.56
1985-08-28	471	471	458	458	110,000	378.51
1985-08-27	470	475	470	471	105,000	389.26
1985-08-26	471	475	470	471	47,000	389.26
1985-08-24	470	475	470	472	25,000	390.08
1985-08-23	475	475	470	470	21,000	388.43
1985-08-22	480	480	470	470	103,000	388.43
1985-08-21	470	475	470	475	37,000	392.56
1985-08-20	450	460	450	460	27,000	380.17
1985-08-19	455	460	450	455	21,000	376.03
1985-08-17	460	460	455	460	5,000	380.17
1985-08-16	470	470	460	460	30,000	380.17
1985-08-15	462	465	462	465	13,000	384.30
1985-08-14	465	465	460	460	15,000	380.17
1985-08-13	465	465	462	465	40,000	384.30
1985-08-12	446	461	446	461	20,000	380.99
1985-08-09	446	450	445	450	11,000	371.90
1985-08-08	455	455	445	445	16,000	367.77
1985-08-07	445	445	445	445	18,000	367.77
1985-08-06	445	445	445	445	15,000	367.77
1985-08-05	445	445	440	445	21,000	367.77
1985-08-03	445	446	445	445	34,000	367.77
1985-08-02	445	445	445	445	4,000	367.77
1985-08-01	431	433	431	433	27,000	357.85
1985-07-31	431	439	430	431	37,000	356.20
1985-07-30	431	440	430	431	39,000	356.20
1985-07-29	435	435	430	430	61,000	355.37
1985-07-27	440	450	440	450	42,000	371.90
1985-07-26	446	451	443	443	47,000	366.12
1985-07-25	450	450	445	445	21,000	367.77
1985-07-24	445	450	445	450	35,000	371.90
1985-07-23	445	445	443	444	27,000	366.94
1985-07-22	447	447	440	440	58,000	363.64
1985-07-20	458	460	452	452	36,000	373.55
1985-07-19	456	459	455	459	21,000	379.34
1985-07-18	459	459	455	455	17,000	376.03
1985-07-17	455	459	451	456	35,000	376.86
1985-07-16	455	459	455	455	23,000	376.03
1985-07-15	458	461	454	461	66,000	380.99
1985-07-12	465	465	458	458	50,000	378.51
1985-07-11	467	472	465	465	158,000	384.30
1985-07-10	485	485	465	466	62,000	385.12
1985-07-09	485	489	485	489	74,000	404.13
1985-07-08	480	486	480	485	27,000	400.83
1985-07-06	488	489	483	485	29,000	400.83
1985-07-05	489	490	485	490	66,000	404.96
1985-07-04	485	490	481	490	33,000	404.96
1985-07-03	486	490	486	489	26,000	404.13
1985-07-02	486	495	486	495	38,000	409.09
1985-07-01	474	482	474	481	78,000	397.52
1985-06-29	472	475	472	475	8,000	392.56
1985-06-28	466	475	466	470	17,000	388.43
1985-06-27	471	475	465	465	18,000	384.30
1985-06-26	465	473	461	462	137,000	381.82
1985-06-25	470	475	468	468	94,000	386.78
1985-06-24	470	470	465	465	103,000	384.30
1985-06-22	470	470	465	465	56,000	384.30
1985-06-21	475	475	470	470	41,000	388.43
1985-06-20	480	481	469	470	68,000	388.43
1985-06-19	482	485	482	484	39,000	400
1985-06-18	491	491	481	482	46,000	398.35
1985-06-17	494	494	491	491	83,000	405.79
1985-06-15	485	493	485	493	28,000	407.44
1985-06-14	487	487	484	484	109,000	400
1985-06-13	485	488	481	487	77,000	402.48
1985-06-12	487	490	485	487	82,000	402.48
1985-06-11	490	495	490	490	15,000	404.96
1985-06-10	485	494	483	485	45,000	400.83
1985-06-07	490	496	485	485	31,000	400.83
1985-06-06	481	481	476	481	74,000	397.52
1985-06-05	478	478	475	476	30,000	393.39
1985-06-04	478	480	475	478	73,000	395.04
1985-06-03	480	480	475	480	92,000	396.69
1985-06-01	485	485	480	480	67,000	396.69
1985-05-31	496	501	490	500	90,000	413.22
1985-05-30	495	495	494	495	87,000	409.09
1985-05-29	470	473	470	470	142,000	388.43
1985-05-28	466	470	466	470	66,000	388.43
1985-05-27	470	475	465	465	274,000	384.30
1985-05-25	480	480	475	475	96,000	392.56
1985-05-24	482	484	480	484	97,000	400
1985-05-23	480	490	480	480	109,000	396.69
1985-05-22	479	484	478	479	213,000	395.87
1985-05-21	485	490	477	480	298,000	396.69
1985-05-20	490	494	485	485	23,000	400.83
1985-05-18	485	490	485	488	63,000	403.31
1985-05-17	497	497	485	485	73,000	400.83
1985-05-16	499	500	495	500	45,000	413.22
1985-05-15	501	505	495	500	67,000	413.22
1985-05-14	490	510	490	505	157,000	417.36
1985-05-13	490	495	490	492	46,000	406.61
1985-05-10	490	495	490	491	31,000	405.79
1985-05-09	494	495	490	495	47,000	409.09
1985-05-08	490	500	485	500	125,000	413.22
1985-05-07	490	490	485	490	76,000	404.96
1985-05-04	498	498	486	490	183,000	404.96
1985-05-02	500	500	496	498	77,000	411.57
1985-05-01	495	500	495	500	56,000	413.22
1985-04-30	491	500	491	500	16,000	413.22
1985-04-27	500	500	492	500	52,000	413.22
1985-04-26	498	500	489	490	233,000	404.96
1985-04-25	505	510	500	510	59,000	421.49
1985-04-24	502	510	500	510	25,000	421.49
1985-04-23	495	510	495	505	30,000	417.36
1985-04-22	495	510	495	498	49,000	411.57
1985-04-20	500	500	490	490	73,000	404.96
1985-04-19	500	510	495	510	28,000	421.49
1985-04-18	501	501	500	500	10,000	413.22
1985-04-17	502	505	495	500	72,000	413.22
1985-04-16	505	520	501	501	39,000	414.05
1985-04-15	514	515	500	501	132,000	414.05
1985-04-12	505	520	505	511	54,000	422.31
1985-04-11	500	506	500	502	78,000	414.88
1985-04-10	500	520	500	500	130,000	413.22
1985-04-09	502	510	501	510	182,000	421.49
1985-04-08	506	511	501	501	152,000	414.05
1985-04-06	509	510	509	510	63,000	421.49
1985-04-05	512	515	510	510	102,000	421.49
1985-04-04	515	515	500	510	124,000	421.49
1985-04-03	532	535	531	532	88,000	439.67
1985-04-02	537	540	530	535	139,000	442.15
1985-04-01	537	537	513	513	119,000	423.97
1985-03-30	520	520	498	498	117,000	411.57
1985-03-29	516	540	516	520	136,000	429.75
1985-03-28	525	530	510	521	85,000	430.58
1985-03-27	505	510	502	505	212,000	417.36
1985-03-26	503	510	497	497	140,000	410.74
1985-03-25	496	505	496	505	147,000	417.36
1985-03-23	490	495	490	495	62,000	409.09
1985-03-22	491	495	490	490	140,000	404.96
1985-03-20	493	495	490	491	91,000	405.79
1985-03-19	493	496	493	495	44,000	409.09
1985-03-18	498	498	495	496	184,000	409.92
1985-03-16	492	498	492	498	58,000	411.57
1985-03-15	491	492	491	492	41,000	406.61
1985-03-14	492	492	491	491	68,000	405.79
1985-03-13	498	500	490	490	91,000	404.96
1985-03-12	500	508	500	502	34,000	414.88
1985-03-11	515	519	508	510	88,000	421.49
1985-03-08	510	520	510	520	83,000	429.75
1985-03-07	499	520	499	515	146,000	425.62
1985-03-06	488	495	488	495	42,000	409.09
1985-03-05	490	492	487	487	36,000	402.48
1985-03-04	490	490	485	485	20,000	400.83
1985-03-02	490	490	490	490	36,000	404.96
1985-03-01	494	495	490	490	41,000	404.96
1985-02-28	495	500	495	495	45,000	409.09
1985-02-27	495	500	495	495	34,000	409.09
1985-02-26	495	500	495	500	117,000	413.22
1985-02-25	497	500	495	495	74,000	409.09
1985-02-23	498	498	495	495	47,000	409.09
1985-02-22	500	500	500	500	44,000	413.22
1985-02-21	495	496	492	496	49,000	409.92
1985-02-20	491	497	491	495	164,000	409.09
1985-02-19	496	496	492	496	83,000	409.92
1985-02-18	496	498	495	496	59,000	409.92
1985-02-16	500	500	495	495	244,000	409.09
1985-02-15	511	512	500	500	176,000	413.22
1985-02-14	512	512	509	511	49,000	422.31
1985-02-13	519	519	510	512	63,000	423.14
1985-02-12	515	519	510	515	73,000	425.62
1985-02-08	515	515	510	510	128,000	421.49
1985-02-07	515	520	515	515	56,000	425.62
1985-02-06	515	516	510	513	122,000	423.97
1985-02-05	515	516	515	515	501,000	425.62
1985-02-04	510	525	510	515	89,000	425.62
1985-02-02	510	510	510	510	12,000	421.49
1985-02-01	515	515	510	510	22,000	421.49
1985-01-31	525	525	505	515	79,000	425.62
1985-01-30	507	525	505	525	91,000	433.88
1985-01-29	508	510	502	510	85,000	421.49
1985-01-28	510	511	510	510	80,000	421.49
1985-01-26	508	510	502	510	59,000	421.49
1985-01-25	510	510	509	510	63,000	421.49
1985-01-24	515	515	510	510	43,000	421.49
1985-01-23	517	517	515	515	82,000	425.62
1985-01-22	518	518	515	517	88,000	427.27
1985-01-21	519	519	518	518	34,000	428.10
1985-01-19	520	520	515	519	43,000	428.93
1985-01-18	530	530	520	524	91,000	433.06
1985-01-17	531	531	526	526	69,000	434.71
1985-01-16	540	545	531	531	115,000	438.84
1985-01-14	540	548	530	540	94,000	446.28
1985-01-11	550	550	545	546	74,000	451.24
1985-01-10	545	550	545	550	6,000	454.55
1985-01-09	555	555	542	550	45,000	454.55
1985-01-08	550	552	550	551	54,000	455.37
1985-01-07	565	570	545	570	71,000	471.07
1985-01-05	565	575	551	575	58,000	475.21
1985-01-04	568	569	563	565	44,000	466.94

分割・併合履歴： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31