6370 栗田工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,471	1,480	1,469	1,474	131,800	1,474
2004-12-29	1,456	1,470	1,440	1,466	269,800	1,466
2004-12-28	1,462	1,465	1,451	1,457	209,600	1,457
2004-12-27	1,452	1,464	1,452	1,455	248,400	1,455
2004-12-24	1,470	1,475	1,460	1,463	240,000	1,463
2004-12-22	1,465	1,472	1,447	1,455	280,200	1,455
2004-12-21	1,452	1,465	1,448	1,448	181,200	1,448
2004-12-20	1,470	1,470	1,438	1,444	480,900	1,444
2004-12-17	1,430	1,455	1,428	1,453	341,900	1,453
2004-12-16	1,430	1,430	1,416	1,420	167,100	1,420
2004-12-15	1,419	1,435	1,415	1,432	139,300	1,432
2004-12-14	1,415	1,416	1,401	1,416	222,800	1,416
2004-12-13	1,419	1,419	1,400	1,402	208,600	1,402
2004-12-10	1,420	1,426	1,407	1,407	294,300	1,407
2004-12-09	1,431	1,431	1,400	1,400	156,000	1,400
2004-12-08	1,430	1,431	1,410	1,421	174,200	1,421
2004-12-07	1,436	1,448	1,423	1,432	282,600	1,432
2004-12-06	1,478	1,480	1,431	1,436	348,800	1,436
2004-12-03	1,439	1,475	1,430	1,471	685,200	1,471
2004-12-02	1,428	1,431	1,417	1,429	380,100	1,429
2004-12-01	1,413	1,418	1,400	1,415	378,100	1,415
2004-11-30	1,416	1,442	1,405	1,431	613,900	1,431
2004-11-29	1,431	1,447	1,415	1,442	283,200	1,442
2004-11-26	1,441	1,457	1,441	1,450	347,900	1,450
2004-11-25	1,416	1,441	1,410	1,436	411,400	1,436
2004-11-24	1,418	1,427	1,395	1,415	401,700	1,415
2004-11-22	1,440	1,448	1,419	1,420	492,000	1,420
2004-11-19	1,445	1,453	1,438	1,440	310,300	1,440
2004-11-18	1,438	1,445	1,424	1,430	600,700	1,430
2004-11-17	1,464	1,464	1,382	1,414	1,575,300	1,414
2004-11-16	1,485	1,509	1,473	1,484	437,200	1,484
2004-11-15	1,470	1,503	1,469	1,493	400,500	1,493
2004-11-12	1,463	1,483	1,456	1,473	493,200	1,473
2004-11-11	1,504	1,512	1,481	1,483	289,900	1,483
2004-11-10	1,518	1,518	1,485	1,493	220,800	1,493
2004-11-09	1,510	1,527	1,490	1,503	358,600	1,503
2004-11-08	1,542	1,552	1,513	1,523	408,000	1,523
2004-11-05	1,550	1,570	1,541	1,552	350,500	1,552
2004-11-04	1,569	1,569	1,542	1,557	451,800	1,557
2004-11-02	1,555	1,569	1,549	1,556	238,300	1,556
2004-11-01	1,550	1,558	1,532	1,554	112,900	1,554
2004-10-29	1,539	1,564	1,539	1,564	359,700	1,564
2004-10-28	1,538	1,572	1,537	1,569	468,800	1,569
2004-10-27	1,530	1,533	1,503	1,509	337,300	1,509
2004-10-26	1,532	1,538	1,527	1,535	515,300	1,535
2004-10-25	1,509	1,536	1,492	1,531	232,200	1,531
2004-10-22	1,506	1,520	1,494	1,508	324,800	1,508
2004-10-21	1,508	1,518	1,504	1,513	233,100	1,513
2004-10-20	1,520	1,524	1,505	1,516	270,500	1,516
2004-10-19	1,530	1,539	1,525	1,530	296,800	1,530
2004-10-18	1,508	1,536	1,500	1,536	193,200	1,536
2004-10-15	1,496	1,514	1,495	1,510	297,800	1,510
2004-10-14	1,520	1,526	1,500	1,519	348,100	1,519
2004-10-13	1,521	1,540	1,521	1,531	199,500	1,531
2004-10-12	1,530	1,534	1,521	1,530	199,000	1,530
2004-10-08	1,526	1,534	1,525	1,534	162,600	1,534
2004-10-07	1,533	1,535	1,522	1,527	314,400	1,527
2004-10-06	1,527	1,534	1,514	1,530	206,500	1,530
2004-10-05	1,530	1,532	1,515	1,527	206,600	1,527
2004-10-04	1,500	1,544	1,500	1,530	284,500	1,530
2004-10-01	1,490	1,500	1,485	1,500	240,900	1,500
2004-09-30	1,490	1,497	1,484	1,495	186,700	1,495
2004-09-29	1,493	1,508	1,483	1,499	270,400	1,499
2004-09-28	1,482	1,483	1,455	1,472	297,700	1,472
2004-09-27	1,489	1,496	1,475	1,482	216,300	1,482
2004-09-24	1,492	1,492	1,473	1,483	288,600	1,483
2004-09-22	1,495	1,497	1,472	1,491	264,000	1,491
2004-09-21	1,499	1,505	1,491	1,496	410,800	1,496
2004-09-17	1,494	1,494	1,477	1,480	183,600	1,480
2004-09-16	1,487	1,502	1,483	1,492	234,700	1,492
2004-09-15	1,503	1,508	1,486	1,487	407,100	1,487
2004-09-14	1,504	1,522	1,502	1,511	358,300	1,511
2004-09-13	1,505	1,509	1,493	1,504	296,900	1,504
2004-09-10	1,510	1,514	1,498	1,505	571,200	1,505
2004-09-09	1,508	1,513	1,491	1,494	372,700	1,494
2004-09-08	1,508	1,518	1,507	1,518	232,800	1,518
2004-09-07	1,509	1,511	1,499	1,506	214,800	1,506
2004-09-06	1,500	1,515	1,498	1,503	129,300	1,503
2004-09-03	1,504	1,508	1,488	1,491	332,600	1,491
2004-09-02	1,501	1,514	1,500	1,512	311,400	1,512
2004-09-01	1,480	1,494	1,479	1,492	230,100	1,492
2004-08-31	1,489	1,489	1,476	1,479	268,300	1,479
2004-08-30	1,493	1,497	1,484	1,490	379,400	1,490
2004-08-27	1,490	1,500	1,487	1,496	136,600	1,496
2004-08-26	1,500	1,503	1,480	1,482	302,900	1,482
2004-08-25	1,479	1,499	1,474	1,482	497,600	1,482
2004-08-24	1,466	1,475	1,457	1,468	471,300	1,468
2004-08-23	1,469	1,482	1,462	1,474	451,300	1,474
2004-08-20	1,457	1,464	1,448	1,449	469,200	1,449
2004-08-19	1,436	1,459	1,428	1,457	420,900	1,457
2004-08-18	1,434	1,459	1,418	1,441	162,000	1,441
2004-08-17	1,436	1,443	1,423	1,425	238,200	1,425
2004-08-16	1,435	1,448	1,422	1,434	383,300	1,434
2004-08-13	1,457	1,457	1,435	1,448	326,800	1,448
2004-08-12	1,465	1,477	1,456	1,458	369,200	1,458
2004-08-11	1,480	1,481	1,457	1,465	251,300	1,465
2004-08-10	1,465	1,475	1,459	1,464	195,600	1,464
2004-08-09	1,460	1,477	1,442	1,459	442,800	1,459
2004-08-06	1,485	1,509	1,468	1,509	230,900	1,509
2004-08-05	1,480	1,511	1,480	1,493	303,600	1,493
2004-08-04	1,484	1,514	1,458	1,480	569,500	1,480
2004-08-03	1,548	1,558	1,502	1,531	487,700	1,531
2004-08-02	1,555	1,561	1,534	1,561	191,900	1,561
2004-07-30	1,521	1,578	1,521	1,578	402,600	1,578
2004-07-29	1,560	1,560	1,522	1,551	240,900	1,551
2004-07-28	1,570	1,575	1,550	1,560	233,000	1,560
2004-07-27	1,517	1,555	1,517	1,540	375,100	1,540
2004-07-26	1,550	1,550	1,520	1,523	270,000	1,523
2004-07-23	1,559	1,559	1,536	1,550	658,700	1,550
2004-07-22	1,586	1,595	1,557	1,559	322,000	1,559
2004-07-21	1,599	1,623	1,597	1,611	343,000	1,611
2004-07-20	1,596	1,620	1,583	1,590	1,033,400	1,590
2004-07-16	1,570	1,587	1,546	1,587	651,300	1,587
2004-07-15	1,530	1,584	1,525	1,573	1,533,600	1,573
2004-07-14	1,533	1,534	1,511	1,520	816,100	1,520
2004-07-13	1,515	1,515	1,481	1,483	255,900	1,483
2004-07-12	1,495	1,519	1,492	1,507	407,000	1,507
2004-07-09	1,472	1,480	1,462	1,475	404,500	1,475
2004-07-08	1,476	1,477	1,461	1,472	433,000	1,472
2004-07-07	1,462	1,462	1,441	1,456	270,300	1,456
2004-07-06	1,470	1,483	1,461	1,473	490,100	1,473
2004-07-05	1,475	1,475	1,415	1,441	338,900	1,441
2004-07-02	1,490	1,491	1,478	1,481	392,500	1,481
2004-07-01	1,500	1,511	1,490	1,494	468,900	1,494
2004-06-30	1,509	1,510	1,486	1,495	304,500	1,495
2004-06-29	1,510	1,510	1,484	1,509	491,300	1,509
2004-06-28	1,530	1,536	1,510	1,519	258,600	1,519
2004-06-25	1,517	1,525	1,507	1,522	203,600	1,522
2004-06-24	1,518	1,525	1,505	1,511	107,600	1,511
2004-06-23	1,505	1,530	1,498	1,508	324,600	1,508
2004-06-22	1,519	1,520	1,503	1,510	114,200	1,510
2004-06-21	1,525	1,534	1,494	1,504	262,000	1,504
2004-06-18	1,529	1,530	1,488	1,517	417,400	1,517
2004-06-17	1,498	1,528	1,490	1,525	453,200	1,525
2004-06-16	1,485	1,494	1,475	1,484	425,500	1,484
2004-06-15	1,508	1,508	1,481	1,485	532,500	1,485
2004-06-14	1,527	1,540	1,516	1,516	613,000	1,516
2004-06-11	1,540	1,545	1,503	1,510	1,013,000	1,510
2004-06-10	1,490	1,536	1,490	1,534	751,000	1,534
2004-06-09	1,508	1,515	1,490	1,492	523,700	1,492
2004-06-08	1,500	1,520	1,492	1,499	888,900	1,499
2004-06-07	1,418	1,522	1,418	1,481	660,100	1,481
2004-06-04	1,426	1,440	1,416	1,424	172,100	1,424
2004-06-03	1,460	1,471	1,414	1,426	417,000	1,426
2004-06-02	1,460	1,460	1,441	1,442	188,700	1,442
2004-06-01	1,460	1,474	1,455	1,462	444,500	1,462
2004-05-31	1,426	1,460	1,426	1,460	639,400	1,460
2004-05-28	1,422	1,432	1,406	1,406	283,200	1,406
2004-05-27	1,422	1,424	1,405	1,405	229,700	1,405
2004-05-26	1,419	1,425	1,403	1,410	288,000	1,410
2004-05-25	1,425	1,430	1,405	1,429	440,500	1,429
2004-05-24	1,398	1,438	1,391	1,425	588,500	1,425
2004-05-21	1,374	1,399	1,374	1,399	415,100	1,399
2004-05-20	1,380	1,391	1,359	1,386	502,400	1,386
2004-05-19	1,364	1,379	1,335	1,379	371,700	1,379
2004-05-18	1,310	1,358	1,310	1,330	574,900	1,330
2004-05-17	1,374	1,374	1,320	1,330	307,500	1,330
2004-05-14	1,385	1,386	1,353	1,378	460,100	1,378
2004-05-13	1,380	1,380	1,340	1,345	475,700	1,345
2004-05-12	1,398	1,403	1,351	1,401	1,163,300	1,401
2004-05-11	1,230	1,301	1,215	1,297	590,500	1,297
2004-05-10	1,300	1,301	1,237	1,240	401,700	1,240
2004-05-07	1,322	1,323	1,305	1,309	393,600	1,309
2004-05-06	1,346	1,350	1,322	1,323	429,300	1,323
2004-04-30	1,396	1,396	1,353	1,359	375,800	1,359
2004-04-28	1,400	1,402	1,376	1,380	268,200	1,380
2004-04-27	1,400	1,415	1,389	1,399	527,100	1,399
2004-04-26	1,393	1,405	1,385	1,389	263,800	1,389
2004-04-23	1,395	1,395	1,375	1,375	288,100	1,375
2004-04-22	1,390	1,400	1,373	1,378	192,900	1,378
2004-04-21	1,398	1,398	1,375	1,380	210,300	1,380
2004-04-20	1,390	1,399	1,380	1,386	184,700	1,386
2004-04-19	1,410	1,419	1,361	1,386	219,900	1,386
2004-04-16	1,397	1,420	1,393	1,410	277,500	1,410
2004-04-15	1,420	1,430	1,373	1,377	435,700	1,377
2004-04-14	1,425	1,448	1,412	1,431	248,500	1,431
2004-04-13	1,457	1,467	1,440	1,449	229,800	1,449
2004-04-12	1,440	1,460	1,440	1,451	175,800	1,451
2004-04-09	1,460	1,460	1,435	1,449	346,400	1,449
2004-04-08	1,451	1,474	1,442	1,460	427,100	1,460
2004-04-07	1,450	1,471	1,442	1,465	399,400	1,465
2004-04-06	1,446	1,455	1,440	1,453	406,800	1,453
2004-04-05	1,430	1,456	1,425	1,453	410,900	1,453
2004-04-02	1,440	1,440	1,421	1,439	595,300	1,439
2004-04-01	1,379	1,444	1,379	1,437	1,074,900	1,437
2004-03-31	1,383	1,384	1,362	1,375	268,800	1,375
2004-03-30	1,384	1,395	1,376	1,385	185,100	1,385
2004-03-29	1,405	1,412	1,367	1,384	348,400	1,384
2004-03-26	1,375	1,403	1,350	1,403	651,600	1,403
2004-03-25	1,348	1,369	1,330	1,369	526,900	1,369
2004-03-24	1,330	1,338	1,317	1,330	182,500	1,330
2004-03-23	1,325	1,339	1,311	1,333	196,700	1,333
2004-03-22	1,325	1,343	1,324	1,338	165,700	1,338
2004-03-19	1,320	1,340	1,319	1,331	267,300	1,331
2004-03-18	1,359	1,359	1,322	1,339	339,800	1,339
2004-03-17	1,333	1,350	1,330	1,350	382,800	1,350
2004-03-16	1,341	1,344	1,333	1,335	239,100	1,335
2004-03-15	1,350	1,354	1,336	1,344	404,800	1,344
2004-03-12	1,330	1,353	1,318	1,352	1,281,100	1,352
2004-03-11	1,285	1,320	1,278	1,320	535,700	1,320
2004-03-10	1,299	1,299	1,281	1,288	406,900	1,288
2004-03-09	1,316	1,316	1,298	1,306	362,800	1,306
2004-03-08	1,321	1,330	1,316	1,320	269,400	1,320
2004-03-05	1,318	1,324	1,312	1,321	403,500	1,321
2004-03-04	1,319	1,320	1,307	1,315	377,600	1,315
2004-03-03	1,329	1,329	1,297	1,303	442,900	1,303
2004-03-02	1,290	1,314	1,283	1,314	643,300	1,314
2004-03-01	1,275	1,297	1,274	1,287	354,200	1,287
2004-02-27	1,261	1,272	1,256	1,263	359,500	1,263
2004-02-26	1,252	1,260	1,250	1,257	145,100	1,257
2004-02-25	1,259	1,264	1,248	1,249	254,700	1,249
2004-02-24	1,279	1,279	1,252	1,259	313,500	1,259
2004-02-23	1,264	1,279	1,258	1,279	404,600	1,279
2004-02-20	1,268	1,268	1,253	1,258	499,900	1,258
2004-02-19	1,270	1,272	1,261	1,266	505,900	1,266
2004-02-18	1,265	1,279	1,264	1,274	836,300	1,274
2004-02-17	1,255	1,274	1,248	1,269	1,258,400	1,269
2004-02-16	1,271	1,277	1,269	1,270	311,600	1,270
2004-02-13	1,258	1,270	1,255	1,268	298,400	1,268
2004-02-12	1,253	1,273	1,253	1,262	310,400	1,262
2004-02-10	1,251	1,256	1,251	1,252	397,500	1,252
2004-02-09	1,255	1,260	1,253	1,255	396,300	1,255
2004-02-06	1,261	1,261	1,253	1,253	702,700	1,253
2004-02-05	1,300	1,300	1,268	1,268	376,200	1,268
2004-02-04	1,337	1,337	1,307	1,308	119,000	1,308
2004-02-03	1,351	1,354	1,320	1,338	137,100	1,338
2004-02-02	1,339	1,368	1,336	1,350	125,200	1,350
2004-01-30	1,330	1,337	1,310	1,336	295,800	1,336
2004-01-29	1,365	1,365	1,340	1,351	244,000	1,351
2004-01-28	1,385	1,390	1,372	1,374	244,400	1,374
2004-01-27	1,388	1,407	1,380	1,385	197,000	1,385
2004-01-26	1,395	1,404	1,385	1,392	163,600	1,392
2004-01-23	1,415	1,415	1,386	1,402	150,400	1,402
2004-01-22	1,399	1,422	1,394	1,415	193,400	1,415
2004-01-21	1,399	1,409	1,386	1,386	198,300	1,386
2004-01-20	1,389	1,424	1,379	1,419	382,400	1,419
2004-01-19	1,385	1,386	1,372	1,378	147,900	1,378
2004-01-16	1,360	1,378	1,341	1,372	124,600	1,372
2004-01-15	1,381	1,381	1,360	1,360	142,600	1,360
2004-01-14	1,376	1,386	1,364	1,380	193,600	1,380
2004-01-13	1,380	1,384	1,361	1,375	371,800	1,375
2004-01-09	1,350	1,370	1,340	1,360	486,200	1,360
2004-01-08	1,360	1,364	1,335	1,339	345,300	1,339
2004-01-07	1,370	1,370	1,352	1,360	232,700	1,360
2004-01-06	1,340	1,375	1,339	1,362	299,900	1,362
2004-01-05	1,329	1,334	1,315	1,329	81,200	1,329

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