6370 栗田工業(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,310	2,350	2,300	2,340	68,000	2,340
1996-12-27	2,300	2,320	2,290	2,310	200,000	2,310
1996-12-26	2,270	2,290	2,250	2,290	87,000	2,290
1996-12-25	2,240	2,280	2,230	2,270	62,000	2,270
1996-12-24	2,250	2,260	2,240	2,240	50,000	2,240
1996-12-20	2,250	2,270	2,240	2,250	124,000	2,250
1996-12-19	2,280	2,300	2,240	2,240	134,000	2,240
1996-12-18	2,390	2,390	2,330	2,330	180,000	2,330
1996-12-17	2,420	2,430	2,400	2,430	143,000	2,430
1996-12-16	2,410	2,430	2,410	2,430	16,000	2,430
1996-12-13	2,380	2,400	2,370	2,400	186,000	2,400
1996-12-12	2,350	2,410	2,330	2,410	89,000	2,410
1996-12-11	2,390	2,390	2,350	2,350	136,000	2,350
1996-12-10	2,440	2,440	2,420	2,430	59,000	2,430
1996-12-09	2,460	2,460	2,410	2,440	53,000	2,440
1996-12-06	2,470	2,490	2,360	2,420	196,000	2,420
1996-12-05	2,400	2,450	2,400	2,450	83,000	2,450
1996-12-04	2,340	2,400	2,340	2,380	139,000	2,380
1996-12-03	2,360	2,380	2,300	2,330	51,000	2,330
1996-12-02	2,410	2,420	2,390	2,390	114,000	2,390
1996-11-29	2,430	2,450	2,410	2,420	40,000	2,420
1996-11-28	2,470	2,480	2,450	2,450	287,000	2,450
1996-11-27	2,430	2,500	2,430	2,470	996,000	2,470
1996-11-26	2,340	2,400	2,310	2,390	370,000	2,390
1996-11-25	2,300	2,330	2,300	2,320	229,000	2,320
1996-11-22	2,280	2,290	2,260	2,290	50,000	2,290
1996-11-21	2,260	2,290	2,240	2,260	145,000	2,260
1996-11-20	2,300	2,320	2,300	2,300	287,000	2,300
1996-11-19	2,300	2,320	2,300	2,310	259,000	2,310
1996-11-18	2,280	2,300	2,270	2,300	23,000	2,300
1996-11-15	2,290	2,310	2,290	2,310	304,000	2,310
1996-11-14	2,290	2,290	2,280	2,290	73,000	2,290
1996-11-13	2,280	2,290	2,260	2,280	85,000	2,280
1996-11-12	2,290	2,310	2,290	2,300	122,000	2,300
1996-11-11	2,290	2,300	2,280	2,290	47,000	2,290
1996-11-08	2,290	2,300	2,280	2,300	41,000	2,300
1996-11-07	2,300	2,310	2,290	2,300	83,000	2,300
1996-11-06	2,300	2,310	2,300	2,300	62,000	2,300
1996-11-05	2,300	2,300	2,280	2,300	34,000	2,300
1996-11-01	2,290	2,300	2,280	2,300	37,000	2,300
1996-10-31	2,300	2,300	2,270	2,290	85,000	2,290
1996-10-30	2,300	2,310	2,260	2,290	73,000	2,290
1996-10-29	2,280	2,320	2,280	2,290	75,000	2,290
1996-10-28	2,290	2,340	2,290	2,300	222,000	2,300
1996-10-25	2,300	2,300	2,240	2,280	136,000	2,280
1996-10-24	2,320	2,320	2,300	2,310	28,000	2,310
1996-10-23	2,320	2,360	2,290	2,320	163,000	2,320
1996-10-22	2,380	2,380	2,350	2,360	176,000	2,360
1996-10-21	2,370	2,380	2,360	2,360	31,000	2,360
1996-10-18	2,350	2,410	2,340	2,360	112,000	2,360
1996-10-17	2,340	2,370	2,340	2,360	83,000	2,360
1996-10-16	2,340	2,340	2,330	2,330	36,000	2,330
1996-10-15	2,330	2,340	2,320	2,340	78,000	2,340
1996-10-14	2,310	2,320	2,310	2,320	34,000	2,320
1996-10-11	2,310	2,310	2,300	2,300	53,000	2,300
1996-10-09	2,340	2,360	2,340	2,350	69,000	2,350
1996-10-08	2,330	2,360	2,330	2,360	162,000	2,360
1996-10-07	2,350	2,350	2,340	2,340	53,000	2,340
1996-10-04	2,350	2,360	2,340	2,350	46,000	2,350
1996-10-03	2,370	2,380	2,350	2,360	135,000	2,360
1996-10-02	2,370	2,380	2,360	2,380	62,000	2,380
1996-10-01	2,400	2,400	2,370	2,370	77,000	2,370
1996-09-30	2,420	2,420	2,390	2,410	170,000	2,410
1996-09-27	2,410	2,410	2,390	2,400	126,000	2,400
1996-09-26	2,380	2,400	2,380	2,380	152,000	2,380
1996-09-25	2,360	2,380	2,360	2,380	56,000	2,380
1996-09-24	2,380	2,390	2,360	2,360	77,000	2,360
1996-09-20	2,400	2,410	2,370	2,380	135,000	2,380
1996-09-19	2,390	2,420	2,390	2,410	68,000	2,410
1996-09-18	2,440	2,440	2,400	2,400	472,000	2,400
1996-09-17	2,400	2,410	2,370	2,410	166,000	2,410
1996-09-13	2,300	2,330	2,290	2,330	187,000	2,330
1996-09-12	2,320	2,320	2,280	2,300	70,000	2,300
1996-09-11	2,270	2,330	2,270	2,330	177,000	2,330
1996-09-10	2,270	2,290	2,270	2,290	76,000	2,290
1996-09-09	2,260	2,290	2,260	2,260	62,000	2,260
1996-09-06	2,270	2,290	2,250	2,280	55,000	2,280
1996-09-05	2,270	2,330	2,260	2,330	151,000	2,330
1996-09-04	2,270	2,270	2,240	2,250	212,000	2,250
1996-09-03	2,230	2,240	2,220	2,230	266,000	2,230
1996-09-02	2,270	2,270	2,230	2,230	75,000	2,230
1996-08-30	2,280	2,280	2,250	2,270	298,000	2,270
1996-08-29	2,370	2,370	2,330	2,330	188,000	2,330
1996-08-28	2,380	2,400	2,370	2,400	96,000	2,400
1996-08-27	2,360	2,400	2,360	2,390	38,000	2,390
1996-08-26	2,430	2,430	2,400	2,400	39,000	2,400
1996-08-23	2,420	2,440	2,410	2,430	73,000	2,430
1996-08-22	2,450	2,450	2,430	2,450	82,000	2,450
1996-08-21	2,430	2,450	2,430	2,450	133,000	2,450
1996-08-20	2,450	2,450	2,410	2,420	70,000	2,420
1996-08-19	2,410	2,430	2,410	2,410	36,000	2,410
1996-08-16	2,440	2,440	2,410	2,420	60,000	2,420
1996-08-15	2,410	2,440	2,410	2,420	122,000	2,420
1996-08-14	2,390	2,400	2,390	2,400	55,000	2,400
1996-08-13	2,370	2,410	2,370	2,390	229,000	2,390
1996-08-12	2,370	2,400	2,370	2,380	134,000	2,380
1996-08-09	2,450	2,450	2,410	2,410	75,000	2,410
1996-08-08	2,440	2,450	2,440	2,450	107,000	2,450
1996-08-07	2,480	2,480	2,440	2,440	121,000	2,440
1996-08-06	2,500	2,500	2,460	2,480	217,000	2,480
1996-08-05	2,530	2,590	2,530	2,540	84,000	2,540
1996-08-02	2,590	2,590	2,560	2,570	88,000	2,570
1996-08-01	2,580	2,580	2,540	2,570	135,000	2,570
1996-07-31	2,570	2,600	2,550	2,600	170,000	2,600
1996-07-30	2,550	2,580	2,550	2,580	103,000	2,580
1996-07-29	2,610	2,610	2,550	2,580	42,000	2,580
1996-07-26	2,580	2,600	2,550	2,600	261,000	2,600
1996-07-25	2,530	2,540	2,520	2,540	127,000	2,540
1996-07-24	2,540	2,540	2,510	2,520	81,000	2,520
1996-07-23	2,520	2,570	2,520	2,560	207,000	2,560
1996-07-22	2,550	2,550	2,520	2,530	104,000	2,530
1996-07-19	2,590	2,600	2,580	2,590	119,000	2,590
1996-07-18	2,560	2,610	2,560	2,600	68,000	2,600
1996-07-17	2,580	2,600	2,570	2,590	118,000	2,590
1996-07-16	2,510	2,570	2,510	2,570	53,000	2,570
1996-07-15	2,510	2,580	2,510	2,580	71,000	2,580
1996-07-12	2,500	2,540	2,500	2,540	59,000	2,540
1996-07-11	2,540	2,540	2,500	2,540	38,000	2,540
1996-07-10	2,530	2,550	2,530	2,550	34,000	2,550
1996-07-09	2,500	2,530	2,500	2,530	62,000	2,530
1996-07-08	2,580	2,580	2,500	2,530	57,000	2,530
1996-07-05	2,580	2,590	2,560	2,570	38,000	2,570
1996-07-04	2,620	2,620	2,580	2,600	102,000	2,600
1996-07-03	2,610	2,630	2,600	2,630	103,000	2,630
1996-07-02	2,650	2,650	2,610	2,620	94,000	2,620
1996-07-01	2,660	2,660	2,620	2,620	93,000	2,620
1996-06-28	2,660	2,680	2,640	2,670	158,000	2,670
1996-06-27	2,660	2,690	2,650	2,670	207,000	2,670
1996-06-26	2,630	2,660	2,600	2,660	85,000	2,660
1996-06-25	2,630	2,650	2,600	2,650	202,000	2,650
1996-06-24	2,560	2,600	2,560	2,570	64,000	2,570
1996-06-21	2,540	2,590	2,540	2,560	97,000	2,560
1996-06-20	2,590	2,600	2,560	2,560	103,000	2,560
1996-06-19	2,570	2,610	2,570	2,590	180,000	2,590
1996-06-18	2,520	2,580	2,520	2,560	94,000	2,560
1996-06-17	2,470	2,520	2,470	2,510	71,000	2,510
1996-06-14	2,450	2,530	2,450	2,510	140,000	2,510
1996-06-13	2,520	2,520	2,450	2,480	63,000	2,480
1996-06-12	2,430	2,480	2,430	2,440	177,000	2,440
1996-06-11	2,460	2,460	2,410	2,420	72,000	2,420
1996-06-10	2,450	2,480	2,450	2,450	23,000	2,450
1996-06-07	2,490	2,500	2,480	2,480	80,000	2,480
1996-06-06	2,480	2,550	2,480	2,530	237,000	2,530
1996-06-05	2,480	2,480	2,450	2,480	118,000	2,480
1996-06-04	2,500	2,520	2,490	2,520	74,000	2,520
1996-06-03	2,500	2,530	2,500	2,500	98,000	2,500
1996-05-31	2,480	2,520	2,480	2,500	215,000	2,500
1996-05-30	2,470	2,500	2,460	2,470	68,000	2,470
1996-05-29	2,410	2,510	2,390	2,470	162,000	2,470
1996-05-28	2,370	2,420	2,370	2,370	145,000	2,370
1996-05-27	2,410	2,420	2,400	2,410	83,000	2,410
1996-05-24	2,390	2,410	2,390	2,410	278,000	2,410
1996-05-23	2,450	2,460	2,390	2,420	451,000	2,420
1996-05-22	2,490	2,490	2,450	2,450	396,000	2,450
1996-05-21	2,530	2,540	2,500	2,540	102,000	2,540
1996-05-20	2,590	2,590	2,510	2,550	41,000	2,550
1996-05-17	2,600	2,610	2,560	2,560	99,000	2,560
1996-05-16	2,570	2,650	2,560	2,600	142,000	2,600
1996-05-15	2,520	2,570	2,520	2,550	107,000	2,550
1996-05-14	2,490	2,530	2,470	2,530	91,000	2,530
1996-05-13	2,560	2,600	2,480	2,480	121,000	2,480
1996-05-10	2,570	2,600	2,570	2,570	21,000	2,570
1996-05-09	2,530	2,560	2,500	2,560	187,000	2,560
1996-05-08	2,510	2,540	2,510	2,530	166,000	2,530
1996-05-07	2,580	2,600	2,550	2,550	217,000	2,550
1996-05-02	2,630	2,630	2,590	2,600	44,000	2,600
1996-05-01	2,630	2,630	2,590	2,590	52,000	2,590
1996-04-30	2,560	2,630	2,560	2,630	220,000	2,630
1996-04-26	2,570	2,590	2,560	2,570	234,000	2,570
1996-04-25	2,580	2,580	2,540	2,570	282,000	2,570
1996-04-24	2,590	2,600	2,560	2,580	211,000	2,580
1996-04-23	2,630	2,630	2,550	2,600	403,000	2,600
1996-04-22	2,660	2,660	2,620	2,630	154,000	2,630
1996-04-19	2,620	2,660	2,620	2,660	170,000	2,660
1996-04-18	2,620	2,620	2,600	2,620	129,000	2,620
1996-04-17	2,650	2,650	2,600	2,620	242,000	2,620
1996-04-16	2,690	2,690	2,620	2,620	235,000	2,620
1996-04-15	2,720	2,730	2,650	2,650	85,000	2,650
1996-04-12	2,750	2,750	2,660	2,710	74,000	2,710
1996-04-11	2,680	2,750	2,660	2,750	68,000	2,750
1996-04-10	2,700	2,720	2,690	2,710	221,000	2,710
1996-04-09	2,650	2,730	2,650	2,720	140,000	2,720
1996-04-08	2,680	2,680	2,630	2,650	103,000	2,650
1996-04-05	2,610	2,650	2,610	2,650	108,000	2,650
1996-04-04	2,590	2,600	2,580	2,600	77,000	2,600
1996-04-03	2,610	2,620	2,520	2,580	174,000	2,580
1996-04-02	2,510	2,620	2,510	2,620	185,000	2,620
1996-04-01	2,500	2,510	2,470	2,470	229,000	2,470
1996-03-29	2,560	2,590	2,480	2,480	234,000	2,480
1996-03-28	2,480	2,560	2,470	2,560	359,000	2,560
1996-03-27	2,470	2,500	2,450	2,470	231,000	2,470
1996-03-26	2,430	2,540	2,390	2,460	183,000	2,460
1996-03-25	2,630	2,630	2,590	2,590	177,000	2,354.55
1996-03-22	2,550	2,580	2,540	2,580	185,000	2,345.45
1996-03-21	2,490	2,580	2,490	2,560	211,000	2,327.27
1996-03-19	2,440	2,460	2,420	2,450	191,000	2,227.27
1996-03-18	2,460	2,470	2,430	2,430	205,000	2,209.09
1996-03-15	2,430	2,480	2,430	2,470	308,000	2,245.45
1996-03-14	2,470	2,470	2,440	2,470	111,000	2,245.45
1996-03-13	2,480	2,480	2,450	2,450	114,000	2,227.27
1996-03-12	2,480	2,480	2,460	2,480	140,000	2,254.55
1996-03-11	2,450	2,480	2,440	2,440	224,000	2,218.18
1996-03-08	2,440	2,470	2,430	2,440	1,036,000	2,218.18
1996-03-07	2,660	2,660	2,580	2,600	251,000	2,363.64
1996-03-06	2,660	2,730	2,650	2,700	164,000	2,454.55
1996-03-05	2,730	2,730	2,660	2,660	83,000	2,418.18
1996-03-04	2,770	2,780	2,750	2,770	60,000	2,518.18
1996-03-01	2,730	2,770	2,700	2,770	109,000	2,518.18
1996-02-29	2,750	2,770	2,690	2,690	104,000	2,445.45
1996-02-28	2,760	2,780	2,710	2,710	272,000	2,463.64
1996-02-27	2,660	2,720	2,630	2,680	168,000	2,436.36
1996-02-26	2,660	2,660	2,640	2,660	54,000	2,418.18
1996-02-23	2,640	2,670	2,640	2,660	163,000	2,418.18
1996-02-22	2,660	2,660	2,630	2,630	169,000	2,390.91
1996-02-21	2,660	2,700	2,660	2,690	61,000	2,445.45
1996-02-20	2,700	2,700	2,660	2,670	83,000	2,427.27
1996-02-19	2,700	2,700	2,690	2,700	29,000	2,454.55
1996-02-16	2,690	2,700	2,670	2,700	47,000	2,454.55
1996-02-15	2,710	2,710	2,680	2,700	47,000	2,454.55
1996-02-14	2,700	2,700	2,680	2,680	69,000	2,436.36
1996-02-13	2,690	2,690	2,680	2,680	105,000	2,436.36
1996-02-09	2,720	2,720	2,680	2,680	127,000	2,436.36
1996-02-08	2,700	2,730	2,700	2,730	146,000	2,481.82
1996-02-07	2,680	2,690	2,670	2,690	146,000	2,445.45
1996-02-06	2,710	2,710	2,700	2,700	130,000	2,454.55
1996-02-05	2,690	2,740	2,690	2,720	133,000	2,472.73
1996-02-02	2,780	2,800	2,730	2,750	238,000	2,500
1996-02-01	2,770	2,810	2,760	2,770	212,000	2,518.18
1996-01-31	2,780	2,780	2,760	2,770	121,000	2,518.18
1996-01-30	2,790	2,800	2,780	2,780	36,000	2,527.27
1996-01-29	2,790	2,800	2,790	2,790	27,000	2,536.36
1996-01-26	2,780	2,800	2,750	2,800	72,000	2,545.45
1996-01-25	2,770	2,770	2,750	2,750	61,000	2,500
1996-01-24	2,740	2,750	2,740	2,740	41,000	2,490.91
1996-01-23	2,750	2,770	2,730	2,740	134,000	2,490.91
1996-01-22	2,760	2,760	2,710	2,740	211,000	2,490.91
1996-01-19	2,760	2,790	2,760	2,760	115,000	2,509.09
1996-01-18	2,800	2,800	2,770	2,800	154,000	2,545.45
1996-01-17	2,770	2,810	2,760	2,810	64,000	2,554.55
1996-01-16	2,750	2,780	2,750	2,760	195,000	2,509.09
1996-01-12	2,770	2,800	2,770	2,790	162,000	2,536.36
1996-01-11	2,800	2,810	2,770	2,810	204,000	2,554.55
1996-01-10	2,830	2,830	2,770	2,800	281,000	2,545.45
1996-01-09	2,850	2,870	2,800	2,850	257,000	2,590.91
1996-01-08	2,900	2,900	2,840	2,840	74,000	2,581.82
1996-01-05	2,830	2,900	2,820	2,900	117,000	2,636.36
1996-01-04	2,800	2,830	2,780	2,830	202,000	2,572.73

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