6370 栗田工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	635	640	629	640	62,000	528.93
1986-12-26	640	650	637	641	53,000	529.75
1986-12-25	640	650	636	636	70,000	525.62
1986-12-24	650	650	640	643	86,000	531.41
1986-12-23	650	650	645	650	51,000	537.19
1986-12-22	656	659	650	650	56,000	537.19
1986-12-19	650	665	649	660	277,000	545.46
1986-12-18	655	670	650	670	141,000	553.72
1986-12-17	680	684	657	661	120,000	546.28
1986-12-16	702	703	680	680	38,000	561.98
1986-12-15	720	720	695	700	37,000	578.51
1986-12-12	727	727	705	720	75,000	595.04
1986-12-11	730	730	710	720	222,000	595.04
1986-12-10	718	742	715	730	532,000	603.31
1986-12-09	700	720	700	712	183,000	588.43
1986-12-08	695	700	681	692	222,000	571.90
1986-12-06	679	680	675	676	76,000	558.68
1986-12-05	672	690	670	680	295,000	561.98
1986-12-04	680	680	670	680	81,000	561.98
1986-12-03	680	682	660	661	295,000	546.28
1986-12-02	680	700	679	679	217,000	561.16
1986-12-01	663	690	663	690	102,000	570.25
1986-11-29	660	661	655	660	33,000	545.46
1986-11-28	659	660	649	650	94,000	537.19
1986-11-27	660	660	655	655	8,000	541.32
1986-11-26	665	680	650	650	107,000	537.19
1986-11-25	664	675	664	665	9,000	549.59
1986-11-22	639	655	639	649	25,000	536.36
1986-11-21	636	660	636	637	30,000	526.45
1986-11-20	636	650	635	650	17,000	537.19
1986-11-19	660	660	635	635	57,000	524.79
1986-11-18	650	660	650	650	47,000	537.19
1986-11-17	670	670	650	660	28,000	545.46
1986-11-14	675	675	660	660	42,000	545.46
1986-11-13	685	685	665	665	54,000	549.59
1986-11-12	675	680	666	668	63,000	552.07
1986-11-11	700	700	665	665	52,000	549.59
1986-11-10	691	704	691	695	142,000	574.38
1986-11-07	708	708	685	685	487,000	566.12
1986-11-06	612	648	608	648	170,000	535.54
1986-11-05	619	619	602	602	108,000	497.52
1986-11-04	621	625	610	610	33,000	504.13
1986-11-01	630	633	627	628	9,000	519.01
1986-10-31	610	610	610	610	27,000	504.13
1986-10-30	614	640	610	640	33,000	528.93
1986-10-29	630	630	610	610	19,000	504.13
1986-10-28	636	660	636	640	48,000	528.93
1986-10-27	620	630	620	630	19,000	520.66
1986-10-25	615	615	600	615	13,000	508.26
1986-10-24	591	629	591	615	43,000	508.26
1986-10-23	559	565	555	560	17,000	462.81
1986-10-22	580	580	556	560	32,000	462.81
1986-10-21	591	591	560	572	60,000	472.73
1986-10-20	615	615	580	580	13,000	479.34
1986-10-17	635	646	610	610	80,000	504.13
1986-10-16	645	650	635	635	97,000	524.79
1986-10-15	650	651	635	635	83,000	524.79
1986-10-14	650	670	643	645	56,000	533.06
1986-10-13	660	660	643	650	106,000	537.19
1986-10-09	650	660	640	660	194,000	545.46
1986-10-08	635	650	635	647	101,000	534.71
1986-10-07	628	635	628	635	50,000	524.79
1986-10-06	630	638	601	628	82,000	519.01
1986-10-04	560	620	556	620	80,000	512.40
1986-10-03	570	575	550	550	215,000	454.55
1986-10-02	580	600	570	590	69,000	487.60
1986-10-01	617	617	565	570	37,000	471.07
1986-09-30	619	620	609	617	64,000	509.92
1986-09-29	630	630	619	619	28,000	511.57
1986-09-27	645	646	630	630	105,000	520.66
1986-09-26	670	670	650	650	109,000	537.19
1986-09-25	684	684	666	674	134,000	557.03
1986-09-24	680	680	670	675	70,000	557.85
1986-09-22	651	671	645	670	97,000	553.72
1986-09-19	640	664	640	641	121,000	529.75
1986-09-18	649	652	639	639	111,000	528.10
1986-09-17	713	713	691	691	85,000	571.07
1986-09-16	715	715	707	709	41,000	585.95
1986-09-12	715	749	715	749	81,000	619.01
1986-09-11	754	770	750	755	69,000	623.97
1986-09-10	761	765	747	750	109,000	619.84
1986-09-09	790	794	766	766	42,000	633.06
1986-09-08	799	800	785	785	79,000	648.76
1986-09-06	787	796	780	790	110,000	652.89
1986-09-05	800	801	775	797	159,000	658.68
1986-09-04	799	810	795	796	270,000	657.85
1986-09-03	800	801	760	799	182,000	660.33
1986-09-02	819	819	801	801	161,000	661.98
1986-09-01	845	846	821	821	60,000	678.51
1986-08-30	845	870	845	855	180,000	706.61
1986-08-29	855	855	830	835	98,000	690.08
1986-08-28	835	864	835	846	129,000	699.17
1986-08-27	871	880	830	830	423,000	685.95
1986-08-26	919	919	890	890	297,000	735.54
1986-08-25	925	953	901	920	2,780,999	760.33
1986-08-23	856	900	850	895	345,000	739.67
1986-08-22	870	870	840	841	122,000	695.04
1986-08-21	880	905	870	880	550,000	727.27
1986-08-20	920	920	882	882	240,000	728.93
1986-08-19	910	945	900	920	816,000	760.33
1986-08-18	930	951	900	900	2,295,000	743.80
1986-08-15	841	924	840	920	2,108,000	760.33
1986-08-14	860	870	850	851	331,000	703.31
1986-08-13	894	895	871	880	669,000	727.27
1986-08-12	880	908	864	894	1,679,000	738.84
1986-08-11	815	896	813	880	2,654,999	727.27
1986-08-08	825	830	799	820	755,000	677.69
1986-08-07	838	840	813	825	1,393,000	681.82
1986-08-06	819	861	809	818	4,035,999	676.03
1986-08-05	747	815	745	815	2,915,999	673.55
1986-08-04	749	750	727	737	404,000	609.09
1986-08-02	720	755	715	750	1,425,000	619.84
1986-08-01	660	730	660	730	1,336,000	603.31
1986-07-31	635	665	635	660	339,000	545.46
1986-07-30	635	650	635	645	83,000	533.06
1986-07-29	640	650	630	650	72,000	537.19
1986-07-28	650	650	647	650	16,000	537.19
1986-07-26	631	655	631	655	34,000	541.32
1986-07-25	645	650	631	631	77,000	521.49
1986-07-24	636	650	635	645	49,000	533.06
1986-07-23	623	650	623	629	88,000	519.84
1986-07-22	650	650	640	643	42,000	531.41
1986-07-21	652	653	640	650	84,000	537.19
1986-07-19	660	665	650	650	75,000	537.19
1986-07-18	667	670	665	665	67,000	549.59
1986-07-17	670	670	660	660	78,000	545.46
1986-07-16	676	676	670	670	51,000	553.72
1986-07-15	679	686	676	676	55,000	558.68
1986-07-14	680	690	675	677	60,000	559.50
1986-07-11	666	670	660	660	181,000	545.46
1986-07-10	684	684	665	676	60,000	558.68
1986-07-09	690	691	675	681	127,000	562.81
1986-07-08	706	706	680	680	93,000	561.98
1986-07-07	714	718	708	710	110,000	586.78
1986-07-05	697	719	697	719	76,000	594.22
1986-07-04	720	720	700	719	152,000	594.22
1986-07-03	720	730	710	720	153,000	595.04
1986-07-02	720	724	710	710	108,000	586.78
1986-07-01	721	730	710	724	113,000	598.35
1986-06-30	720	720	708	716	41,000	591.74
1986-06-28	732	732	720	720	96,000	595.04
1986-06-27	748	749	730	732	358,000	604.96
1986-06-26	750	751	732	750	387,000	619.84
1986-06-25	759	759	738	740	1,274,000	611.57
1986-06-24	725	750	720	749	988,000	619.01
1986-06-23	700	725	700	723	907,000	597.52
1986-06-21	710	710	690	700	242,000	578.51
1986-06-20	670	713	670	701	725,000	579.34
1986-06-19	654	665	650	665	350,000	549.59
1986-06-18	661	661	645	650	143,000	537.19
1986-06-17	660	662	650	662	73,000	547.11
1986-06-16	655	660	650	655	312,000	541.32
1986-06-13	665	665	655	655	106,000	541.32
1986-06-12	675	675	665	665	120,000	549.59
1986-06-11	679	679	665	665	271,000	549.59
1986-06-10	666	666	655	662	73,000	547.11
1986-06-09	671	675	662	666	53,000	550.41
1986-06-07	675	675	660	661	106,000	546.28
1986-06-06	680	684	676	677	217,000	559.50
1986-06-05	685	689	675	684	150,000	565.29
1986-06-04	675	685	671	685	124,000	566.12
1986-06-03	684	695	670	685	449,000	566.12
1986-06-02	661	684	661	684	314,000	565.29
1986-05-31	670	679	655	655	53,000	541.32
1986-05-30	694	694	671	680	182,000	561.98
1986-05-29	699	699	684	685	323,000	566.12
1986-05-28	665	699	657	698	1,870,000	576.86
1986-05-27	659	659	648	655	88,000	541.32
1986-05-26	659	661	648	659	269,000	544.63
1986-05-24	646	659	645	655	109,000	541.32
1986-05-23	649	658	640	640	303,000	528.93
1986-05-22	660	667	655	659	1,572,000	544.63
1986-05-21	617	659	617	650	1,094,000	537.19
1986-05-20	630	630	615	625	89,000	516.53
1986-05-19	638	638	620	625	152,000	516.53
1986-05-17	630	639	629	635	307,000	524.79
1986-05-16	647	653	635	640	1,995,000	528.93
1986-05-15	605	627	600	627	800,000	518.18
1986-05-14	599	603	595	595	66,000	491.74
1986-05-13	600	603	583	583	122,000	481.82
1986-05-12	599	600	594	600	195,000	495.87
1986-05-09	590	608	588	600	61,000	495.87
1986-05-08	585	594	581	586	52,000	484.30
1986-05-07	586	595	581	581	56,000	480.17
1986-05-06	587	590	580	581	97,000	480.17
1986-05-02	606	606	588	589	88,000	486.78
1986-05-01	610	610	596	598	74,000	494.22
1986-04-30	620	620	610	612	99,000	505.79
1986-04-28	627	627	615	620	236,000	512.40
1986-04-26	623	637	622	627	592,000	518.18
1986-04-25	626	637	620	627	1,169,000	518.18
1986-04-24	615	635	610	617	1,332,000	509.92
1986-04-23	600	618	597	615	636,000	508.26
1986-04-22	609	609	596	596	236,000	492.56
1986-04-21	600	613	596	606	452,000	500.83
1986-04-19	595	600	595	595	150,000	491.74
1986-04-18	600	601	585	585	210,000	483.47
1986-04-17	618	618	595	600	645,000	495.87
1986-04-16	592	620	589	612	1,877,000	505.79
1986-04-15	591	595	565	590	258,000	487.60
1986-04-14	587	595	579	583	475,000	481.82
1986-04-11	560	598	555	590	746,000	487.60
1986-04-10	570	574	560	561	157,000	463.64
1986-04-09	550	560	549	560	112,000	462.81
1986-04-08	550	550	543	543	121,000	448.76
1986-04-07	548	548	540	540	35,000	446.28
1986-04-05	541	546	540	546	13,000	451.24
1986-04-04	540	550	540	540	77,000	446.28
1986-04-03	541	550	540	541	58,000	447.11
1986-04-01	545	550	540	540	88,000	446.28
1986-03-31	545	550	545	547	84,000	452.07
1986-03-29	550	550	540	540	68,000	446.28
1986-03-28	548	550	540	550	107,000	454.55
1986-03-27	543	546	538	538	139,000	444.63
1986-03-26	549	549	540	540	72,000	446.28
1986-03-25	550	550	540	547	103,000	452.07
1986-03-24	549	550	538	547	103,000	452.07
1986-03-22	549	550	540	549	51,000	453.72
1986-03-20	557	557	540	540	120,000	446.28
1986-03-19	560	560	550	557	170,000	460.33
1986-03-18	565	569	551	557	115,000	460.33
1986-03-17	584	584	565	572	136,000	472.73
1986-03-15	570	588	570	585	833,000	483.47
1986-03-14	559	575	555	570	642,000	471.07
1986-03-13	561	564	555	556	370,000	459.50
1986-03-12	550	566	545	566	907,000	467.77
1986-03-11	539	540	530	540	119,000	446.28
1986-03-10	519	535	519	535	119,000	442.15
1986-03-07	531	531	528	529	39,000	437.19
1986-03-06	535	538	531	531	21,000	438.84
1986-03-05	530	545	530	535	129,000	442.15
1986-03-04	533	533	530	532	65,000	439.67
1986-03-03	535	538	535	538	46,000	444.63
1986-03-01	545	545	533	533	24,000	440.50
1986-02-28	545	547	538	547	169,000	452.07
1986-02-27	538	545	538	545	100,000	450.41
1986-02-26	540	541	533	533	175,000	440.50
1986-02-25	530	535	530	535	123,000	442.15
1986-02-24	545	545	535	540	176,000	446.28
1986-02-22	544	544	536	544	129,000	449.59
1986-02-21	540	541	534	540	197,000	446.28
1986-02-20	531	540	531	535	87,000	442.15
1986-02-19	531	532	526	530	95,000	438.02
1986-02-18	545	545	530	530	118,000	438.02
1986-02-17	543	550	535	539	238,000	445.46
1986-02-15	558	558	541	543	503,000	448.76
1986-02-14	521	571	519	565	1,010,000	466.94
1986-02-13	532	532	515	519	96,000	428.93
1986-02-12	518	532	518	532	261,000	439.67
1986-02-10	519	520	513	517	138,000	427.27
1986-02-07	511	517	510	512	93,000	423.14
1986-02-06	510	515	508	508	62,000	419.84
1986-02-05	510	510	506	510	97,000	421.49
1986-02-04	519	520	510	510	106,000	421.49
1986-02-03	515	518	512	513	217,000	423.97
1986-02-01	510	510	508	508	87,000	419.84
1986-01-31	515	515	505	505	229,000	417.36
1986-01-30	515	521	511	515	677,000	425.62
1986-01-29	491	510	490	498	598,000	411.57
1986-01-28	491	497	481	481	141,000	397.52
1986-01-27	485	497	480	490	84,000	404.96
1986-01-25	480	480	475	480	76,000	396.69
1986-01-24	467	470	466	470	51,000	388.43
1986-01-23	466	466	466	466	1,000	385.12
1986-01-22	465	466	465	466	65,000	385.12
1986-01-20	470	475	470	470	29,000	388.43
1986-01-17	470	474	470	470	24,000	388.43
1986-01-16	470	470	470	470	28,000	388.43
1986-01-14	474	475	470	470	21,000	388.43
1986-01-13	470	475	470	470	22,000	388.43
1986-01-10	470	475	470	470	24,000	388.43
1986-01-09	467	475	467	475	22,000	392.56
1986-01-08	470	475	470	470	132,000	388.43
1986-01-07	475	475	470	471	33,000	389.26
1986-01-06	471	473	470	471	123,000	389.26
1986-01-04	478	478	467	467	17,000	385.95

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