6370 栗田工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,250	2,270	2,250	2,270	23,000	2,063.64
1993-12-29	2,250	2,270	2,240	2,250	95,000	2,045.45
1993-12-28	2,200	2,280	2,200	2,260	116,000	2,054.55
1993-12-27	2,250	2,250	2,180	2,210	41,000	2,009.09
1993-12-24	2,200	2,210	2,190	2,210	69,000	2,009.09
1993-12-22	2,200	2,200	2,150	2,190	36,000	1,990.91
1993-12-21	2,240	2,240	2,200	2,200	52,000	2,000
1993-12-20	2,290	2,290	2,240	2,240	86,000	2,036.36
1993-12-17	2,270	2,280	2,240	2,280	127,000	2,072.73
1993-12-16	2,250	2,270	2,250	2,250	130,000	2,045.45
1993-12-15	2,180	2,250	2,180	2,220	261,000	2,018.18
1993-12-14	2,170	2,230	2,160	2,180	147,000	1,981.82
1993-12-13	2,170	2,170	2,150	2,170	166,000	1,972.73
1993-12-10	2,130	2,170	2,130	2,170	98,000	1,972.73
1993-12-09	2,130	2,180	2,130	2,170	124,000	1,972.73
1993-12-08	2,160	2,170	2,060	2,170	82,000	1,972.73
1993-12-07	2,120	2,160	2,120	2,150	54,000	1,954.55
1993-12-06	2,210	2,210	2,140	2,160	116,000	1,963.64
1993-12-03	2,160	2,210	2,160	2,210	42,000	2,009.09
1993-12-02	2,180	2,210	2,150	2,200	147,000	2,000
1993-12-01	2,060	2,140	2,060	2,140	80,000	1,945.45
1993-11-30	2,010	2,100	1,990	2,100	208,000	1,909.09
1993-11-29	2,090	2,090	1,980	2,090	270,000	1,900
1993-11-26	2,200	2,200	2,120	2,150	139,000	1,954.55
1993-11-25	2,220	2,220	2,190	2,200	213,000	2,000
1993-11-24	2,250	2,280	2,240	2,260	213,000	2,054.55
1993-11-22	2,260	2,300	2,260	2,260	313,000	2,054.55
1993-11-19	2,260	2,310	2,260	2,300	148,000	2,090.91
1993-11-18	2,300	2,310	2,270	2,300	150,000	2,090.91
1993-11-17	2,270	2,300	2,270	2,300	108,000	2,090.91
1993-11-16	2,270	2,300	2,260	2,270	157,000	2,063.64
1993-11-15	2,270	2,290	2,260	2,290	227,000	2,081.82
1993-11-12	2,200	2,270	2,200	2,270	192,000	2,063.64
1993-11-11	2,190	2,220	2,180	2,200	157,000	2,000
1993-11-10	2,200	2,230	2,170	2,190	229,000	1,990.91
1993-11-09	2,250	2,250	2,210	2,220	161,000	2,018.18
1993-11-08	2,290	2,290	2,210	2,210	153,000	2,009.09
1993-11-05	2,290	2,290	2,270	2,290	177,000	2,081.82
1993-11-04	2,290	2,300	2,260	2,290	306,000	2,081.82
1993-11-02	2,300	2,320	2,280	2,320	292,000	2,109.09
1993-11-01	2,300	2,300	2,280	2,300	181,000	2,090.91
1993-10-29	2,270	2,320	2,270	2,320	318,000	2,109.09
1993-10-28	2,270	2,280	2,230	2,270	709,000	2,063.64
1993-10-27	2,160	2,230	2,160	2,230	355,000	2,027.27
1993-10-26	2,200	2,220	2,190	2,200	340,000	2,000
1993-10-25	2,220	2,240	2,200	2,230	330,000	2,027.27
1993-10-22	2,170	2,200	2,170	2,180	271,000	1,981.82
1993-10-21	2,190	2,200	2,170	2,170	106,000	1,972.73
1993-10-20	2,180	2,200	2,170	2,190	229,000	1,990.91
1993-10-19	2,150	2,210	2,150	2,170	172,000	1,972.73
1993-10-18	2,190	2,210	2,130	2,150	223,000	1,954.55
1993-10-15	2,140	2,150	2,120	2,150	295,000	1,954.55
1993-10-14	2,160	2,170	2,030	2,060	612,000	1,872.73
1993-10-13	2,250	2,250	2,180	2,180	432,000	1,981.82
1993-10-12	2,300	2,330	2,260	2,280	318,000	2,072.73
1993-10-08	2,300	2,330	2,290	2,330	217,000	2,118.18
1993-10-07	2,290	2,310	2,280	2,290	146,000	2,081.82
1993-10-06	2,260	2,300	2,260	2,280	200,000	2,072.73
1993-10-05	2,190	2,270	2,190	2,230	232,000	2,027.27
1993-10-04	2,190	2,230	2,190	2,190	277,000	1,990.91
1993-10-01	2,170	2,200	2,160	2,180	293,000	1,981.82
1993-09-30	2,220	2,220	2,170	2,170	82,000	1,972.73
1993-09-29	2,220	2,220	2,180	2,220	109,000	2,018.18
1993-09-28	2,240	2,240	2,210	2,220	165,000	2,018.18
1993-09-27	2,280	2,280	2,250	2,250	150,000	2,045.45
1993-09-24	2,270	2,300	2,270	2,270	78,000	2,063.64
1993-09-22	2,320	2,320	2,270	2,270	63,000	2,063.64
1993-09-21	2,320	2,340	2,310	2,330	96,000	2,118.18
1993-09-20	2,310	2,320	2,300	2,300	116,000	2,090.91
1993-09-17	2,330	2,330	2,310	2,310	91,000	2,100
1993-09-16	2,340	2,360	2,330	2,330	195,000	2,118.18
1993-09-14	2,400	2,410	2,350	2,360	146,000	2,145.45
1993-09-13	2,410	2,440	2,400	2,410	59,000	2,190.91
1993-09-10	2,440	2,450	2,410	2,440	82,000	2,218.18
1993-09-09	2,410	2,410	2,390	2,400	26,000	2,181.82
1993-09-08	2,390	2,400	2,380	2,380	151,000	2,163.64
1993-09-07	2,380	2,390	2,380	2,390	140,000	2,172.73
1993-09-06	2,400	2,400	2,360	2,380	164,000	2,163.64
1993-09-03	2,380	2,400	2,360	2,360	176,000	2,145.45
1993-09-02	2,450	2,450	2,400	2,420	89,000	2,200
1993-09-01	2,420	2,450	2,420	2,450	244,000	2,227.27
1993-08-31	2,400	2,410	2,380	2,380	131,000	2,163.64
1993-08-30	2,460	2,460	2,400	2,430	36,000	2,209.09
1993-08-27	2,400	2,470	2,400	2,470	288,000	2,245.45
1993-08-26	2,390	2,400	2,390	2,400	30,000	2,181.82
1993-08-25	2,360	2,390	2,360	2,390	49,000	2,172.73
1993-08-24	2,360	2,410	2,360	2,400	71,000	2,181.82
1993-08-23	2,360	2,360	2,360	2,360	24,000	2,145.45
1993-08-20	2,340	2,380	2,320	2,360	134,000	2,145.45
1993-08-19	2,380	2,380	2,340	2,350	50,000	2,136.36
1993-08-18	2,410	2,410	2,380	2,380	182,000	2,163.64
1993-08-17	2,410	2,440	2,400	2,410	88,000	2,190.91
1993-08-16	2,390	2,410	2,380	2,410	49,000	2,190.91
1993-08-13	2,430	2,430	2,400	2,430	81,000	2,209.09
1993-08-12	2,410	2,410	2,380	2,390	59,000	2,172.73
1993-08-11	2,400	2,420	2,390	2,390	71,000	2,172.73
1993-08-10	2,390	2,390	2,360	2,380	33,000	2,163.64
1993-08-09	2,340	2,350	2,330	2,330	26,000	2,118.18
1993-08-06	2,330	2,380	2,330	2,350	23,000	2,136.36
1993-08-05	2,370	2,410	2,370	2,410	30,000	2,190.91
1993-08-04	2,340	2,400	2,340	2,390	106,000	2,172.73
1993-08-03	2,400	2,410	2,370	2,370	40,000	2,154.55
1993-08-02	2,400	2,400	2,390	2,400	85,000	2,181.82
1993-07-30	2,400	2,400	2,370	2,390	65,000	2,172.73
1993-07-29	2,400	2,400	2,380	2,400	42,000	2,181.82
1993-07-28	2,400	2,410	2,380	2,400	107,000	2,181.82
1993-07-27	2,390	2,410	2,390	2,400	97,000	2,181.82
1993-07-26	2,340	2,400	2,310	2,400	81,000	2,181.82
1993-07-23	2,350	2,360	2,340	2,340	47,000	2,127.27
1993-07-22	2,370	2,370	2,360	2,370	28,000	2,154.55
1993-07-21	2,380	2,380	2,360	2,380	170,000	2,163.64
1993-07-20	2,380	2,400	2,370	2,380	231,000	2,163.64
1993-07-19	2,380	2,380	2,360	2,370	71,000	2,154.55
1993-07-16	2,340	2,380	2,340	2,380	122,000	2,163.64
1993-07-15	2,330	2,360	2,320	2,340	167,000	2,127.27
1993-07-14	2,350	2,360	2,340	2,360	148,000	2,145.45
1993-07-13	2,310	2,340	2,310	2,340	138,000	2,127.27
1993-07-12	2,300	2,310	2,290	2,310	52,000	2,100
1993-07-09	2,290	2,310	2,290	2,300	86,000	2,090.91
1993-07-08	2,290	2,300	2,270	2,300	132,000	2,090.91
1993-07-07	2,250	2,300	2,220	2,300	186,000	2,090.91
1993-07-06	2,240	2,240	2,230	2,240	65,000	2,036.36
1993-07-05	2,230	2,230	2,220	2,230	66,000	2,027.27
1993-07-02	2,220	2,220	2,200	2,200	30,000	2,000
1993-07-01	2,170	2,200	2,170	2,180	35,000	1,981.82
1993-06-30	2,180	2,200	2,180	2,180	46,000	1,981.82
1993-06-29	2,220	2,230	2,190	2,200	60,000	2,000
1993-06-28	2,210	2,230	2,180	2,230	81,000	2,027.27
1993-06-25	2,190	2,190	2,170	2,170	126,000	1,972.73
1993-06-24	2,150	2,190	2,150	2,190	56,000	1,990.91
1993-06-23	2,210	2,210	2,150	2,160	64,000	1,963.64
1993-06-22	2,190	2,190	2,160	2,170	33,000	1,972.73
1993-06-21	2,190	2,200	2,150	2,150	197,000	1,954.55
1993-06-18	2,200	2,200	2,190	2,200	42,000	2,000
1993-06-17	2,210	2,220	2,190	2,200	87,000	2,000
1993-06-16	2,240	2,240	2,200	2,220	131,000	2,018.18
1993-06-15	2,280	2,290	2,270	2,280	216,000	2,072.73
1993-06-14	2,300	2,300	2,280	2,300	94,000	2,090.91
1993-06-11	2,320	2,340	2,290	2,300	88,000	2,090.91
1993-06-10	2,350	2,350	2,340	2,340	78,000	2,127.27
1993-06-08	2,380	2,380	2,350	2,350	84,000	2,136.36
1993-06-07	2,380	2,380	2,350	2,380	110,000	2,163.64
1993-06-04	2,340	2,380	2,340	2,350	68,000	2,136.36
1993-06-03	2,360	2,380	2,360	2,380	54,000	2,163.64
1993-06-02	2,270	2,380	2,270	2,380	54,000	2,163.64
1993-06-01	2,340	2,350	2,310	2,310	33,000	2,100
1993-05-31	2,370	2,370	2,330	2,340	41,000	2,127.27
1993-05-28	2,400	2,400	2,360	2,360	211,000	2,145.45
1993-05-27	2,410	2,450	2,380	2,450	385,000	2,227.27
1993-05-26	2,320	2,360	2,310	2,360	256,000	2,145.45
1993-05-25	2,290	2,320	2,290	2,310	311,000	2,100
1993-05-24	2,280	2,310	2,280	2,280	168,000	2,072.73
1993-05-21	2,290	2,310	2,280	2,280	48,000	2,072.73
1993-05-20	2,320	2,320	2,280	2,290	194,000	2,081.82
1993-05-19	2,280	2,300	2,280	2,290	105,000	2,081.82
1993-05-18	2,300	2,320	2,280	2,280	44,000	2,072.73
1993-05-17	2,270	2,300	2,270	2,300	56,000	2,090.91
1993-05-14	2,290	2,330	2,290	2,330	173,000	2,118.18
1993-05-13	2,350	2,350	2,290	2,290	152,000	2,081.82
1993-05-12	2,310	2,320	2,250	2,320	223,000	2,109.09
1993-05-11	2,320	2,350	2,320	2,330	127,000	2,118.18
1993-05-10	2,340	2,360	2,320	2,360	174,000	2,145.45
1993-05-07	2,350	2,350	2,330	2,340	107,000	2,127.27
1993-05-06	2,330	2,330	2,310	2,330	80,000	2,118.18
1993-04-30	2,290	2,360	2,290	2,310	167,000	2,100
1993-04-28	2,260	2,300	2,250	2,300	305,000	2,090.91
1993-04-27	2,250	2,250	2,240	2,240	76,000	2,036.36
1993-04-26	2,270	2,270	2,240	2,270	166,000	2,063.64
1993-04-23	2,270	2,290	2,250	2,290	214,000	2,081.82
1993-04-22	2,230	2,240	2,200	2,240	129,000	2,036.36
1993-04-21	2,220	2,230	2,200	2,220	190,000	2,018.18
1993-04-20	2,200	2,220	2,200	2,210	102,000	2,009.09
1993-04-19	2,210	2,240	2,200	2,240	85,000	2,036.36
1993-04-16	2,240	2,240	2,190	2,240	113,000	2,036.36
1993-04-15	2,200	2,230	2,190	2,230	270,000	2,027.27
1993-04-14	2,190	2,200	2,180	2,200	321,000	2,000
1993-04-13	2,160	2,190	2,150	2,180	216,000	1,981.82
1993-04-12	2,180	2,180	2,160	2,160	50,000	1,963.64
1993-04-09	2,190	2,190	2,150	2,190	149,000	1,990.91
1993-04-08	2,240	2,240	2,180	2,190	228,000	1,990.91
1993-04-07	2,120	2,240	2,120	2,220	287,000	2,018.18
1993-04-06	2,200	2,200	2,150	2,200	178,000	2,000
1993-04-05	2,200	2,210	2,170	2,200	397,000	2,000
1993-04-02	2,150	2,200	2,110	2,200	469,000	2,000
1993-04-01	2,080	2,130	2,080	2,130	194,000	1,936.36
1993-03-31	2,050	2,140	2,050	2,080	293,000	1,890.91
1993-03-30	2,030	2,060	2,020	2,050	277,000	1,863.64
1993-03-29	2,070	2,070	2,000	2,050	196,000	1,863.64
1993-03-26	2,010	2,070	2,010	2,030	560,000	1,845.45
1993-03-25	1,950	1,980	1,940	1,980	382,000	1,800
1993-03-24	1,950	1,950	1,930	1,940	122,000	1,763.64
1993-03-23	1,930	1,980	1,930	1,950	122,000	1,772.73
1993-03-22	1,990	2,000	1,920	1,920	124,000	1,745.45
1993-03-19	2,040	2,050	1,990	2,020	301,000	1,836.36
1993-03-18	1,960	2,000	1,960	2,000	560,000	1,818.18
1993-03-17	1,910	1,940	1,910	1,940	146,000	1,763.64
1993-03-16	1,900	1,930	1,900	1,910	400,000	1,736.36
1993-03-15	1,860	1,900	1,860	1,900	57,000	1,727.27
1993-03-12	1,860	1,890	1,860	1,870	205,000	1,700
1993-03-11	1,890	1,920	1,890	1,910	431,000	1,736.36
1993-03-10	1,850	1,890	1,840	1,890	740,000	1,718.18
1993-03-09	1,850	1,850	1,820	1,840	136,000	1,672.73
1993-03-08	1,760	1,830	1,760	1,830	205,000	1,663.64
1993-03-05	1,760	1,760	1,740	1,740	46,000	1,581.82
1993-03-04	1,760	1,760	1,710	1,750	13,000	1,590.91
1993-03-03	1,780	1,780	1,760	1,760	75,000	1,600
1993-03-02	1,770	1,780	1,760	1,760	35,000	1,600
1993-03-01	1,800	1,800	1,780	1,790	46,000	1,627.27
1993-02-26	1,800	1,800	1,770	1,800	114,000	1,636.36
1993-02-25	1,800	1,800	1,770	1,770	130,000	1,609.09
1993-02-24	1,780	1,790	1,780	1,790	117,000	1,627.27
1993-02-23	1,780	1,790	1,780	1,780	78,000	1,618.18
1993-02-22	1,790	1,790	1,780	1,780	71,000	1,618.18
1993-02-19	1,780	1,800	1,780	1,800	95,000	1,636.36
1993-02-18	1,780	1,790	1,780	1,780	48,000	1,618.18
1993-02-17	1,770	1,790	1,770	1,770	56,000	1,609.09
1993-02-16	1,790	1,800	1,790	1,800	165,000	1,636.36
1993-02-15	1,780	1,800	1,770	1,800	268,000	1,636.36
1993-02-12	1,800	1,810	1,790	1,800	214,000	1,636.36
1993-02-10	1,790	1,800	1,790	1,800	387,000	1,636.36
1993-02-09	1,790	1,800	1,780	1,780	153,000	1,618.18
1993-02-08	1,840	1,840	1,800	1,820	173,000	1,654.55
1993-02-05	1,850	1,860	1,830	1,850	875,000	1,681.82
1993-02-04	1,820	1,850	1,810	1,840	1,662,000	1,672.73
1993-02-03	1,750	1,790	1,740	1,790	910,000	1,627.27
1993-02-02	1,680	1,740	1,670	1,730	642,000	1,572.73
1993-02-01	1,630	1,650	1,630	1,650	31,000	1,500
1993-01-29	1,630	1,640	1,610	1,630	141,000	1,481.82
1993-01-28	1,620	1,640	1,610	1,640	187,000	1,490.91
1993-01-27	1,630	1,630	1,610	1,630	68,000	1,481.82
1993-01-26	1,640	1,640	1,620	1,640	68,000	1,490.91
1993-01-25	1,640	1,650	1,610	1,640	158,000	1,490.91
1993-01-22	1,640	1,640	1,630	1,640	67,000	1,490.91
1993-01-21	1,640	1,650	1,640	1,640	40,000	1,490.91
1993-01-20	1,640	1,670	1,640	1,670	80,000	1,518.18
1993-01-19	1,650	1,660	1,640	1,660	101,000	1,509.09
1993-01-18	1,640	1,670	1,640	1,660	49,000	1,509.09
1993-01-14	1,660	1,660	1,640	1,650	63,000	1,500
1993-01-13	1,670	1,670	1,640	1,660	151,000	1,509.09
1993-01-12	1,650	1,670	1,650	1,670	145,000	1,518.18
1993-01-11	1,630	1,670	1,610	1,650	171,000	1,500
1993-01-08	1,630	1,630	1,610	1,610	178,000	1,463.64
1993-01-07	1,600	1,630	1,600	1,620	106,000	1,472.73
1993-01-06	1,620	1,630	1,610	1,610	49,000	1,463.64
1993-01-05	1,680	1,680	1,630	1,650	33,000	1,500
1993-01-04	1,670	1,670	1,670	1,670	9,000	1,518.18

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