6370 栗田工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	670	680	670	675	61,000	557.85
1987-12-26	700	701	700	700	30,000	578.51
1987-12-25	715	730	695	730	219,000	603.31
1987-12-24	740	740	715	734	69,000	606.61
1987-12-23	743	743	725	735	27,000	607.44
1987-12-22	745	745	730	745	163,000	615.70
1987-12-21	749	749	735	744	86,000	614.88
1987-12-18	744	750	735	735	387,000	607.44
1987-12-17	744	764	735	754	1,418,000	623.14
1987-12-16	730	745	727	734	378,000	606.61
1987-12-15	710	728	710	728	162,000	601.65
1987-12-14	686	700	686	700	10,000	578.51
1987-12-11	683	690	681	684	66,000	565.29
1987-12-10	683	686	683	685	12,000	566.12
1987-12-09	695	700	682	700	57,000	578.51
1987-12-08	700	705	695	695	38,000	574.38
1987-12-07	700	700	700	700	42,000	578.51
1987-12-05	693	701	693	701	28,000	579.34
1987-12-04	705	706	680	703	116,000	580.99
1987-12-03	704	705	690	705	72,000	582.65
1987-12-02	697	705	697	705	120,000	582.65
1987-12-01	671	700	671	699	78,000	577.69
1987-11-30	695	695	680	680	63,000	561.98
1987-11-28	675	685	675	685	8,000	566.12
1987-11-27	669	688	660	688	54,000	568.60
1987-11-26	680	689	680	689	70,000	569.42
1987-11-25	683	690	680	680	29,000	561.98
1987-11-24	690	690	683	683	4,000	564.46
1987-11-20	671	690	670	690	16,000	570.25
1987-11-19	671	700	671	690	78,000	570.25
1987-11-18	680	700	671	671	34,000	554.55
1987-11-17	682	682	640	646	21,000	533.88
1987-11-16	679	679	662	662	18,000	547.11
1987-11-13	650	660	630	660	54,000	545.46
1987-11-12	630	630	620	620	24,000	512.40
1987-11-11	636	641	595	596	132,000	492.56
1987-11-10	680	680	646	646	105,000	533.88
1987-11-09	690	700	690	691	51,000	571.07
1987-11-07	700	708	698	699	117,000	577.69
1987-11-06	670	700	670	690	144,000	570.25
1987-11-05	700	705	670	670	74,000	553.72
1987-11-04	713	715	710	715	55,000	590.91
1987-11-02	728	728	712	715	43,000	590.91
1987-10-31	715	725	715	720	93,000	595.04
1987-10-30	705	710	698	705	246,000	582.65
1987-10-29	670	695	670	695	274,000	574.38
1987-10-28	695	700	693	700	91,000	578.51
1987-10-27	671	680	650	680	153,000	561.98
1987-10-26	702	710	670	695	121,000	574.38
1987-10-24	705	710	701	701	25,000	579.34
1987-10-23	710	715	700	705	134,000	582.65
1987-10-22	721	730	710	710	219,000	586.78
1987-10-21	700	720	680	681	83,000	562.81
1987-10-19	765	780	760	775	243,000	640.50
1987-10-16	780	788	779	788	203,000	651.24
1987-10-15	790	790	775	785	455,000	648.76
1987-10-14	800	800	786	790	274,000	652.89
1987-10-13	805	807	790	802	1,069,000	662.81
1987-10-12	790	801	785	795	1,076,000	657.03
1987-10-09	785	789	773	787	417,000	650.41
1987-10-08	792	795	765	765	688,000	632.23
1987-10-07	757	792	750	785	890,000	648.76
1987-10-06	760	760	748	757	137,000	625.62
1987-10-05	739	770	738	769	398,000	635.54
1987-10-03	730	745	729	743	197,000	614.05
1987-10-02	728	728	700	725	93,000	599.17
1987-10-01	730	730	700	729	88,000	602.48
1987-09-30	730	730	699	720	189,000	595.04
1987-09-29	730	735	720	722	47,000	596.69
1987-09-28	725	735	725	735	112,000	607.44
1987-09-26	720	740	720	735	259,000	607.44
1987-09-25	700	714	700	705	137,000	582.65
1987-09-24	700	700	684	690	399,000	570.25
1987-09-22	685	700	685	700	17,000	578.51
1987-09-21	700	700	683	700	161,000	578.51
1987-09-18	695	695	690	690	38,000	570.25
1987-09-17	685	699	685	695	102,000	574.38
1987-09-16	710	710	700	700	47,000	578.51
1987-09-14	710	711	705	705	24,000	582.65
1987-09-11	710	710	691	710	55,000	586.78
1987-09-10	706	710	692	692	88,000	571.90
1987-09-09	720	720	706	710	43,000	586.78
1987-09-08	722	730	721	721	58,000	595.87
1987-09-07	735	735	720	720	49,000	595.04
1987-09-05	740	740	725	725	155,000	599.17
1987-09-04	727	741	721	730	146,000	603.31
1987-09-03	730	736	724	729	138,000	602.48
1987-09-02	740	751	739	740	664,000	611.57
1987-09-01	720	734	718	732	673,000	604.96
1987-08-31	700	725	700	720	232,000	595.04
1987-08-29	705	709	700	700	38,000	578.51
1987-08-28	710	710	695	700	151,000	578.51
1987-08-27	699	710	698	709	257,000	585.95
1987-08-26	700	700	698	698	105,000	576.86
1987-08-25	700	700	696	697	67,000	576.03
1987-08-24	700	701	695	695	81,000	574.38
1987-08-22	702	705	700	700	55,000	578.51
1987-08-21	709	713	700	700	195,000	578.51
1987-08-20	710	720	705	705	184,000	582.65
1987-08-19	705	720	705	715	123,000	590.91
1987-08-18	710	725	707	725	152,000	599.17
1987-08-17	715	728	710	713	169,000	589.26
1987-08-14	714	715	703	715	171,000	590.91
1987-08-13	710	715	700	704	123,000	581.82
1987-08-12	697	705	695	705	88,000	582.65
1987-08-11	715	715	696	696	29,000	575.21
1987-08-10	685	715	685	715	24,000	590.91
1987-08-07	700	700	680	680	69,000	561.98
1987-08-06	700	700	695	697	21,000	576.03
1987-08-05	697	700	695	700	38,000	578.51
1987-08-04	703	703	695	695	85,000	574.38
1987-08-03	718	720	702	702	55,000	580.17
1987-08-01	710	715	705	713	33,000	589.26
1987-07-31	705	729	705	715	44,000	590.91
1987-07-30	705	730	701	701	47,000	579.34
1987-07-29	730	730	720	725	56,000	599.17
1987-07-28	710	720	701	713	74,000	589.26
1987-07-27	715	715	705	705	35,000	582.65
1987-07-25	720	720	710	720	25,000	595.04
1987-07-24	694	715	690	700	76,000	578.51
1987-07-23	690	695	684	684	55,000	565.29
1987-07-22	707	707	685	685	66,000	566.12
1987-07-21	690	705	690	700	94,000	578.51
1987-07-20	725	725	710	710	32,000	586.78
1987-07-17	726	730	725	729	32,000	602.48
1987-07-16	746	755	730	730	123,000	603.31
1987-07-15	769	769	730	745	172,000	615.70
1987-07-14	755	759	742	759	255,000	627.27
1987-07-13	731	761	731	755	191,000	623.97
1987-07-10	713	742	713	721	214,000	595.87
1987-07-09	720	735	710	710	62,000	586.78
1987-07-08	728	740	716	716	90,000	591.74
1987-07-07	740	740	718	718	89,000	593.39
1987-07-06	740	740	715	729	153,000	602.48
1987-07-04	752	753	737	742	84,000	613.22
1987-07-03	760	780	752	752	206,000	621.49
1987-07-02	790	790	755	770	381,000	636.36
1987-07-01	740	795	740	780	1,477,000	644.63
1987-06-30	760	775	735	740	331,000	611.57
1987-06-29	790	792	750	780	636,000	644.63
1987-06-27	778	792	770	780	1,594,000	644.63
1987-06-26	745	780	742	768	735,000	634.71
1987-06-25	740	740	730	735	462,000	607.44
1987-06-24	701	706	700	700	123,000	578.51
1987-06-23	700	723	700	700	142,000	578.51
1987-06-22	718	730	701	706	174,000	583.47
1987-06-19	712	718	700	718	228,000	593.39
1987-06-18	720	727	710	712	129,000	588.43
1987-06-17	721	729	708	720	156,000	595.04
1987-06-16	730	730	715	725	203,000	599.17
1987-06-15	745	745	735	735	88,000	607.44
1987-06-12	765	765	745	745	145,000	615.70
1987-06-11	741	770	740	767	170,000	633.88
1987-06-10	776	776	735	735	310,000	607.44
1987-06-09	788	788	765	766	720,000	633.06
1987-06-08	770	784	765	780	1,675,000	644.63
1987-06-06	760	760	741	750	178,000	619.84
1987-06-05	759	767	740	740	1,319,000	611.57
1987-06-04	700	772	696	756	2,713,999	624.79
1987-06-03	700	705	696	696	74,000	575.21
1987-06-02	714	716	698	698	165,000	576.86
1987-06-01	712	719	698	712	304,000	588.43
1987-05-30	712	715	705	708	122,000	585.12
1987-05-29	700	717	690	702	177,000	580.17
1987-05-28	690	702	685	700	139,000	578.51
1987-05-27	685	700	685	695	221,000	574.38
1987-05-26	720	720	701	702	320,000	580.17
1987-05-25	710	720	700	720	663,000	595.04
1987-05-23	680	693	680	681	175,000	562.81
1987-05-22	660	671	658	670	338,000	553.72
1987-05-21	671	680	655	656	119,000	542.15
1987-05-20	640	670	640	668	144,000	552.07
1987-05-19	680	689	670	671	143,000	554.55
1987-05-18	690	690	652	652	393,000	538.84
1987-05-15	710	718	689	689	1,135,000	569.42
1987-05-14	685	721	680	714	2,255,000	590.08
1987-05-13	670	680	667	667	1,124,000	551.24
1987-05-12	635	659	635	659	295,000	544.63
1987-05-11	648	650	630	630	72,000	520.66
1987-05-08	616	640	616	620	50,000	512.40
1987-05-07	610	620	610	610	108,000	504.13
1987-05-06	650	655	620	620	137,000	512.40
1987-05-02	606	661	606	660	134,000	545.46
1987-05-01	610	615	605	605	48,000	500
1987-04-30	611	615	610	610	23,000	504.13
1987-04-27	620	622	600	620	50,000	512.40
1987-04-25	605	620	605	620	49,000	512.40
1987-04-24	610	611	605	605	44,000	500
1987-04-23	620	620	615	615	40,000	508.26
1987-04-22	619	629	605	628	50,000	519.01
1987-04-21	610	610	605	606	98,000	500.83
1987-04-20	619	619	611	615	15,000	508.26
1987-04-17	619	630	611	625	57,000	516.53
1987-04-16	615	616	598	609	226,000	503.31
1987-04-15	600	605	597	605	154,000	500
1987-04-14	607	607	595	600	215,000	495.87
1987-04-13	627	627	617	617	34,000	509.92
1987-04-10	638	638	616	617	148,000	509.92
1987-04-09	640	659	630	640	187,000	528.93
1987-04-08	667	671	650	650	248,000	537.19
1987-04-07	629	660	620	650	217,000	537.19
1987-04-06	620	630	615	630	79,000	520.66
1987-04-04	630	630	620	620	38,000	512.40
1987-04-03	620	630	620	625	70,000	516.53
1987-04-02	617	621	610	618	37,000	510.74
1987-04-01	630	635	610	610	75,000	504.13
1987-03-31	630	630	605	615	52,000	508.26
1987-03-30	606	650	605	650	33,000	537.19
1987-03-28	606	629	606	610	27,000	504.13
1987-03-27	605	618	603	605	138,000	500
1987-03-26	630	630	615	618	58,000	510.74
1987-03-25	630	640	615	620	59,000	512.40
1987-03-24	615	630	612	612	56,000	505.79
1987-03-23	610	625	609	624	50,000	515.70
1987-03-20	610	628	605	605	90,000	500
1987-03-19	615	625	604	604	143,000	499.17
1987-03-18	620	620	605	620	152,000	512.40
1987-03-17	620	620	605	605	132,000	500
1987-03-16	621	630	620	623	103,000	514.88
1987-03-13	605	611	602	610	108,000	504.13
1987-03-12	601	611	601	603	114,000	498.35
1987-03-11	601	606	601	601	106,000	496.69
1987-03-10	625	628	610	617	148,000	509.92
1987-03-09	635	640	620	621	69,000	513.22
1987-03-07	630	635	630	630	142,000	520.66
1987-03-06	624	630	621	621	74,000	513.22
1987-03-05	620	630	620	620	111,000	512.40
1987-03-04	630	630	620	620	197,000	512.40
1987-03-03	630	635	626	627	150,000	518.18
1987-03-02	625	635	625	635	59,000	524.79
1987-02-28	623	635	623	627	56,000	518.18
1987-02-27	635	635	621	630	145,000	520.66
1987-02-26	656	656	630	635	307,000	524.79
1987-02-25	649	658	645	650	176,000	537.19
1987-02-24	648	648	643	646	72,000	533.88
1987-02-23	660	660	648	648	31,000	535.54
1987-02-20	660	670	650	650	171,000	537.19
1987-02-19	681	681	661	661	121,000	546.28
1987-02-18	672	680	660	680	194,000	561.98
1987-02-17	680	695	666	690	110,000	570.25
1987-02-16	710	713	680	690	124,000	570.25
1987-02-13	705	716	685	705	504,000	582.65
1987-02-12	730	735	695	710	810,000	586.78
1987-02-10	670	725	670	725	1,665,000	599.17
1987-02-09	645	676	637	675	288,000	557.85
1987-02-07	638	645	635	635	62,000	524.79
1987-02-06	630	644	630	640	74,000	528.93
1987-02-05	630	635	620	630	145,000	520.66
1987-02-04	626	630	620	630	35,000	520.66
1987-02-03	634	634	622	633	110,000	523.14
1987-02-02	640	640	625	635	134,000	524.79
1987-01-31	645	645	640	645	38,000	533.06
1987-01-30	645	646	630	640	107,000	528.93
1987-01-29	646	650	645	646	83,000	533.88
1987-01-28	650	655	646	646	74,000	533.88
1987-01-27	652	660	650	650	28,000	537.19
1987-01-26	660	660	647	650	44,000	537.19
1987-01-24	647	653	646	653	24,000	539.67
1987-01-23	660	660	650	650	48,000	537.19
1987-01-22	660	664	646	664	16,000	548.76
1987-01-21	654	660	645	650	209,000	537.19
1987-01-20	629	660	627	645	756,000	533.06
1987-01-19	635	635	625	625	300,000	516.53
1987-01-16	645	646	635	635	92,000	524.79
1987-01-14	644	648	639	639	94,000	528.10
1987-01-13	649	649	639	648	91,000	535.54
1987-01-12	638	644	637	644	113,000	532.23
1987-01-09	631	640	631	640	51,000	528.93
1987-01-08	639	639	631	635	29,000	524.79
1987-01-07	630	634	630	630	83,000	520.66
1987-01-06	640	641	630	630	62,000	520.66
1987-01-05	630	640	630	640	32,000	528.93

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