6370 栗田工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,560	2,573	2,531	2,558	258,400	2,558
2010-12-29	2,550	2,567	2,543	2,561	218,500	2,561
2010-12-28	2,537	2,545	2,529	2,539	131,400	2,539
2010-12-27	2,548	2,558	2,537	2,545	212,400	2,545
2010-12-24	2,526	2,564	2,526	2,540	287,600	2,540
2010-12-22	2,575	2,588	2,547	2,560	576,100	2,560
2010-12-21	2,547	2,566	2,544	2,556	334,400	2,556
2010-12-20	2,548	2,560	2,519	2,560	471,700	2,560
2010-12-17	2,553	2,564	2,531	2,553	381,400	2,553
2010-12-16	2,551	2,568	2,537	2,563	316,900	2,563
2010-12-15	2,575	2,575	2,541	2,563	413,400	2,563
2010-12-14	2,560	2,575	2,556	2,575	351,900	2,575
2010-12-13	2,510	2,559	2,510	2,559	296,700	2,559
2010-12-10	2,549	2,550	2,510	2,521	530,100	2,521
2010-12-09	2,536	2,549	2,525	2,541	365,700	2,541
2010-12-08	2,541	2,548	2,506	2,548	428,600	2,548
2010-12-07	2,538	2,540	2,500	2,522	322,100	2,522
2010-12-06	2,506	2,535	2,484	2,530	634,100	2,530
2010-12-03	2,474	2,485	2,454	2,466	595,100	2,466
2010-12-02	2,451	2,477	2,437	2,469	606,200	2,469
2010-12-01	2,394	2,425	2,378	2,424	374,600	2,424
2010-11-30	2,461	2,461	2,409	2,409	636,300	2,409
2010-11-29	2,432	2,453	2,390	2,449	607,600	2,449
2010-11-26	2,459	2,467	2,415	2,432	564,000	2,432
2010-11-25	2,448	2,448	2,403	2,428	485,600	2,428
2010-11-24	2,409	2,431	2,383	2,400	540,200	2,400
2010-11-22	2,429	2,445	2,409	2,432	516,500	2,432
2010-11-19	2,424	2,425	2,379	2,402	513,800	2,402
2010-11-18	2,292	2,382	2,292	2,375	546,600	2,375
2010-11-17	2,329	2,351	2,312	2,313	601,600	2,313
2010-11-16	2,374	2,397	2,326	2,337	525,500	2,337
2010-11-15	2,348	2,400	2,344	2,372	473,200	2,372
2010-11-12	2,377	2,396	2,349	2,354	398,000	2,354
2010-11-11	2,363	2,384	2,351	2,377	434,400	2,377
2010-11-10	2,341	2,397	2,341	2,363	455,700	2,363
2010-11-09	2,356	2,380	2,330	2,341	652,100	2,341
2010-11-08	2,404	2,428	2,332	2,356	1,006,800	2,356
2010-11-05	2,333	2,403	2,306	2,390	1,141,300	2,390
2010-11-04	2,257	2,296	2,251	2,283	801,100	2,283
2010-11-02	2,208	2,264	2,208	2,256	720,400	2,256
2010-11-01	2,199	2,266	2,164	2,235	1,558,900	2,235
2010-10-29	2,150	2,163	2,083	2,092	935,400	2,092
2010-10-28	2,201	2,206	2,157	2,171	615,700	2,171
2010-10-27	2,196	2,218	2,190	2,218	333,900	2,218
2010-10-26	2,218	2,228	2,185	2,187	310,700	2,187
2010-10-25	2,214	2,216	2,193	2,214	265,100	2,214
2010-10-22	2,200	2,230	2,192	2,228	280,900	2,228
2010-10-21	2,243	2,243	2,192	2,201	365,400	2,201
2010-10-20	2,173	2,227	2,160	2,224	530,300	2,224
2010-10-19	2,225	2,242	2,186	2,207	439,800	2,207
2010-10-18	2,190	2,235	2,184	2,234	567,900	2,234
2010-10-15	2,247	2,251	2,163	2,172	1,054,100	2,172
2010-10-14	2,252	2,285	2,232	2,274	650,900	2,274
2010-10-13	2,272	2,280	2,223	2,225	464,700	2,225
2010-10-12	2,300	2,300	2,230	2,246	450,000	2,246
2010-10-08	2,296	2,313	2,282	2,286	329,900	2,286
2010-10-07	2,276	2,306	2,270	2,297	361,600	2,297
2010-10-06	2,274	2,276	2,240	2,276	649,100	2,276
2010-10-05	2,258	2,281	2,232	2,273	355,700	2,273
2010-10-04	2,274	2,296	2,250	2,258	405,100	2,258
2010-10-01	2,331	2,331	2,250	2,274	460,900	2,274
2010-09-30	2,333	2,360	2,293	2,317	727,600	2,317
2010-09-29	2,324	2,340	2,307	2,322	379,800	2,322
2010-09-28	2,300	2,334	2,294	2,304	403,600	2,304
2010-09-27	2,333	2,333	2,298	2,313	437,600	2,313
2010-09-24	2,285	2,319	2,270	2,294	624,800	2,294
2010-09-22	2,321	2,330	2,300	2,302	316,800	2,302
2010-09-21	2,381	2,381	2,306	2,314	496,600	2,314
2010-09-17	2,354	2,370	2,337	2,359	738,500	2,359
2010-09-16	2,389	2,390	2,345	2,348	693,800	2,348
2010-09-15	2,323	2,378	2,299	2,365	350,600	2,365
2010-09-14	2,347	2,365	2,316	2,322	271,700	2,322
2010-09-13	2,348	2,359	2,318	2,335	225,100	2,335
2010-09-10	2,327	2,337	2,314	2,327	441,100	2,327
2010-09-09	2,302	2,313	2,271	2,294	418,500	2,294
2010-09-08	2,300	2,300	2,275	2,290	380,500	2,290
2010-09-07	2,304	2,316	2,291	2,313	418,500	2,313
2010-09-06	2,286	2,326	2,282	2,326	364,400	2,326
2010-09-03	2,254	2,285	2,245	2,281	528,000	2,281
2010-09-02	2,226	2,240	2,207	2,235	478,600	2,235
2010-09-01	2,192	2,215	2,179	2,208	923,800	2,208
2010-08-31	2,252	2,253	2,205	2,213	833,700	2,213
2010-08-30	2,302	2,343	2,289	2,298	512,500	2,298
2010-08-27	2,239	2,284	2,220	2,274	1,150,400	2,274
2010-08-26	2,286	2,295	2,261	2,278	599,200	2,278
2010-08-25	2,306	2,315	2,273	2,281	717,100	2,281
2010-08-24	2,357	2,361	2,335	2,342	612,300	2,342
2010-08-23	2,413	2,428	2,378	2,387	308,300	2,387
2010-08-20	2,405	2,434	2,405	2,413	726,000	2,413
2010-08-19	2,473	2,474	2,443	2,453	524,200	2,453
2010-08-18	2,485	2,494	2,442	2,482	608,800	2,482
2010-08-17	2,431	2,487	2,426	2,470	806,800	2,470
2010-08-16	2,399	2,445	2,387	2,431	538,300	2,431
2010-08-13	2,369	2,415	2,362	2,405	378,300	2,405
2010-08-12	2,356	2,407	2,334	2,407	659,400	2,407
2010-08-11	2,440	2,440	2,411	2,417	511,200	2,417
2010-08-10	2,483	2,492	2,440	2,449	624,500	2,449
2010-08-09	2,456	2,496	2,455	2,489	267,100	2,489
2010-08-06	2,482	2,501	2,460	2,486	626,400	2,486
2010-08-05	2,516	2,530	2,482	2,510	565,600	2,510
2010-08-04	2,474	2,493	2,458	2,490	773,000	2,490
2010-08-03	2,470	2,510	2,464	2,509	846,900	2,509
2010-08-02	2,410	2,450	2,410	2,416	378,800	2,416
2010-07-30	2,435	2,435	2,390	2,403	715,200	2,403
2010-07-29	2,467	2,488	2,455	2,461	381,600	2,461
2010-07-28	2,493	2,499	2,469	2,493	358,900	2,493
2010-07-27	2,460	2,491	2,455	2,467	307,000	2,467
2010-07-26	2,488	2,488	2,459	2,472	490,900	2,472
2010-07-23	2,448	2,474	2,423	2,457	560,900	2,457
2010-07-22	2,400	2,429	2,382	2,416	394,500	2,416
2010-07-21	2,453	2,458	2,417	2,426	300,900	2,426
2010-07-20	2,417	2,443	2,410	2,423	739,100	2,423
2010-07-16	2,482	2,483	2,438	2,462	969,200	2,462
2010-07-15	2,499	2,518	2,484	2,508	859,300	2,508
2010-07-14	2,547	2,579	2,543	2,561	647,300	2,561
2010-07-13	2,500	2,535	2,500	2,508	576,700	2,508
2010-07-12	2,507	2,541	2,488	2,492	484,100	2,492
2010-07-09	2,451	2,512	2,450	2,509	683,500	2,509
2010-07-08	2,515	2,524	2,479	2,496	609,200	2,496
2010-07-07	2,481	2,493	2,471	2,488	591,800	2,488
2010-07-06	2,471	2,518	2,441	2,518	342,400	2,518
2010-07-05	2,423	2,483	2,400	2,474	291,100	2,474
2010-07-02	2,456	2,482	2,437	2,471	416,800	2,471
2010-07-01	2,415	2,454	2,414	2,431	362,200	2,431
2010-06-30	2,416	2,513	2,404	2,446	729,600	2,446
2010-06-29	2,514	2,544	2,466	2,466	473,100	2,466
2010-06-28	2,502	2,503	2,472	2,486	457,800	2,486
2010-06-25	2,500	2,532	2,500	2,512	230,500	2,512
2010-06-24	2,506	2,558	2,501	2,534	468,100	2,534
2010-06-23	2,546	2,559	2,528	2,540	341,200	2,540
2010-06-22	2,601	2,613	2,581	2,596	356,100	2,596
2010-06-21	2,601	2,645	2,599	2,634	501,400	2,634
2010-06-18	2,573	2,598	2,569	2,584	490,900	2,584
2010-06-17	2,568	2,592	2,560	2,573	621,900	2,573
2010-06-16	2,536	2,562	2,532	2,562	373,000	2,562
2010-06-15	2,521	2,527	2,490	2,519	435,800	2,519
2010-06-14	2,520	2,556	2,520	2,544	498,800	2,544
2010-06-11	2,467	2,480	2,457	2,469	850,600	2,469
2010-06-10	2,347	2,401	2,337	2,400	604,100	2,400
2010-06-09	2,330	2,350	2,303	2,327	777,800	2,327
2010-06-08	2,351	2,372	2,350	2,362	524,600	2,362
2010-06-07	2,390	2,396	2,363	2,366	653,000	2,366
2010-06-04	2,428	2,434	2,405	2,414	496,600	2,414
2010-06-03	2,400	2,443	2,381	2,419	841,500	2,419
2010-06-02	2,401	2,412	2,355	2,365	785,300	2,365
2010-06-01	2,422	2,433	2,385	2,389	384,300	2,389
2010-05-31	2,372	2,395	2,358	2,372	484,900	2,372
2010-05-28	2,390	2,390	2,347	2,371	699,100	2,371
2010-05-27	2,277	2,363	2,267	2,362	714,000	2,362
2010-05-26	2,360	2,363	2,303	2,306	949,900	2,306
2010-05-25	2,403	2,409	2,352	2,363	599,800	2,363
2010-05-24	2,436	2,436	2,396	2,416	805,100	2,416
2010-05-21	2,452	2,473	2,448	2,453	855,600	2,453
2010-05-20	2,515	2,546	2,515	2,537	554,600	2,537
2010-05-19	2,552	2,560	2,521	2,552	604,400	2,552
2010-05-18	2,590	2,608	2,561	2,561	810,200	2,561
2010-05-17	2,569	2,588	2,551	2,572	840,200	2,572
2010-05-14	2,591	2,623	2,572	2,605	468,800	2,605
2010-05-13	2,590	2,610	2,576	2,593	484,000	2,593
2010-05-12	2,595	2,629	2,588	2,600	795,700	2,600
2010-05-11	2,574	2,628	2,564	2,581	1,387,700	2,581
2010-05-10	2,527	2,564	2,491	2,551	1,279,600	2,551
2010-05-07	2,550	2,572	2,531	2,563	1,383,700	2,563
2010-05-06	2,670	2,698	2,631	2,648	1,027,500	2,648
2010-04-30	2,755	2,770	2,708	2,717	785,700	2,717
2010-04-28	2,730	2,766	2,700	2,736	724,200	2,736
2010-04-27	2,735	2,778	2,719	2,776	996,100	2,776
2010-04-26	2,650	2,723	2,650	2,719	684,300	2,719
2010-04-23	2,619	2,672	2,619	2,661	561,100	2,661
2010-04-22	2,650	2,668	2,634	2,659	456,400	2,659
2010-04-21	2,653	2,673	2,646	2,669	474,300	2,669
2010-04-20	2,616	2,662	2,615	2,621	633,300	2,621
2010-04-19	2,607	2,630	2,603	2,621	508,000	2,621
2010-04-16	2,654	2,663	2,636	2,651	657,700	2,651
2010-04-15	2,641	2,662	2,632	2,655	435,400	2,655
2010-04-14	2,634	2,648	2,606	2,635	639,200	2,635
2010-04-13	2,629	2,634	2,606	2,626	428,000	2,626
2010-04-12	2,630	2,644	2,621	2,634	489,700	2,634
2010-04-09	2,641	2,657	2,601	2,619	802,300	2,619
2010-04-08	2,665	2,694	2,663	2,665	591,800	2,665
2010-04-07	2,656	2,692	2,650	2,692	640,000	2,692
2010-04-06	2,670	2,670	2,648	2,665	683,300	2,665
2010-04-05	2,644	2,672	2,641	2,660	470,300	2,660
2010-04-02	2,660	2,660	2,615	2,653	589,700	2,653
2010-04-01	2,645	2,648	2,625	2,645	560,700	2,645
2010-03-31	2,655	2,661	2,626	2,645	609,700	2,645
2010-03-30	2,625	2,653	2,610	2,653	689,900	2,653
2010-03-29	2,644	2,650	2,605	2,607	672,400	2,607
2010-03-26	2,645	2,647	2,622	2,645	936,600	2,645
2010-03-25	2,580	2,635	2,575	2,628	1,641,100	2,628
2010-03-24	2,589	2,590	2,546	2,555	854,800	2,555
2010-03-23	2,500	2,548	2,500	2,540	1,018,600	2,540
2010-03-19	2,495	2,500	2,481	2,500	628,600	2,500
2010-03-18	2,518	2,518	2,470	2,470	682,800	2,470
2010-03-17	2,470	2,481	2,456	2,470	1,049,700	2,470
2010-03-16	2,500	2,510	2,474	2,481	549,400	2,481
2010-03-15	2,521	2,534	2,502	2,510	868,600	2,510
2010-03-12	2,500	2,517	2,480	2,500	1,131,000	2,500
2010-03-11	2,550	2,580	2,504	2,515	1,063,000	2,515
2010-03-10	2,500	2,519	2,494	2,503	703,100	2,503
2010-03-09	2,500	2,522	2,479	2,489	1,550,400	2,489
2010-03-08	2,430	2,487	2,412	2,477	1,558,900	2,477
2010-03-05	2,404	2,409	2,364	2,389	1,215,800	2,389
2010-03-04	2,411	2,425	2,380	2,380	1,184,000	2,380
2010-03-03	2,498	2,498	2,396	2,419	1,924,900	2,419
2010-03-02	2,493	2,503	2,452	2,488	848,600	2,488
2010-03-01	2,473	2,497	2,455	2,493	768,700	2,493
2010-02-26	2,510	2,527	2,436	2,448	1,846,000	2,448
2010-02-25	2,581	2,582	2,530	2,540	450,300	2,540
2010-02-24	2,571	2,581	2,554	2,565	432,000	2,565
2010-02-23	2,605	2,635	2,591	2,624	758,800	2,624
2010-02-22	2,627	2,643	2,581	2,596	975,000	2,596
2010-02-19	2,599	2,599	2,525	2,527	656,700	2,527
2010-02-18	2,537	2,593	2,535	2,574	823,000	2,574
2010-02-17	2,540	2,568	2,525	2,542	1,103,000	2,542
2010-02-16	2,573	2,580	2,522	2,540	598,800	2,540
2010-02-15	2,595	2,600	2,579	2,583	312,900	2,583
2010-02-12	2,592	2,608	2,564	2,593	484,600	2,593
2010-02-10	2,545	2,603	2,536	2,585	1,164,000	2,585
2010-02-09	2,520	2,538	2,500	2,521	636,200	2,521
2010-02-08	2,552	2,567	2,511	2,518	950,200	2,518
2010-02-05	2,605	2,633	2,593	2,595	630,300	2,595
2010-02-04	2,695	2,714	2,637	2,646	843,800	2,646
2010-02-03	2,699	2,709	2,645	2,658	1,030,900	2,658
2010-02-02	2,652	2,690	2,591	2,670	1,514,400	2,670
2010-02-01	2,782	2,782	2,660	2,702	1,064,200	2,702
2010-01-29	2,852	2,852	2,795	2,808	758,600	2,808
2010-01-28	2,800	2,824	2,770	2,805	341,100	2,805
2010-01-27	2,795	2,826	2,778	2,782	550,900	2,782
2010-01-26	2,815	2,905	2,812	2,817	765,300	2,817
2010-01-25	2,810	2,830	2,804	2,810	475,900	2,810
2010-01-22	2,815	2,859	2,815	2,859	627,400	2,859
2010-01-21	2,850	2,884	2,825	2,867	405,300	2,867
2010-01-20	2,888	2,905	2,847	2,871	688,700	2,871
2010-01-19	2,929	2,943	2,886	2,900	443,100	2,900
2010-01-18	2,953	2,970	2,935	2,949	522,500	2,949
2010-01-15	2,946	2,975	2,926	2,960	471,500	2,960
2010-01-14	2,955	2,975	2,937	2,975	501,300	2,975
2010-01-13	2,955	2,966	2,916	2,935	839,600	2,935
2010-01-12	2,975	3,020	2,975	3,010	636,800	3,010
2010-01-08	2,971	2,995	2,954	2,987	460,200	2,987
2010-01-07	2,994	2,994	2,952	2,971	306,700	2,971
2010-01-06	3,005	3,005	2,953	2,986	444,400	2,986
2010-01-05	3,010	3,025	2,960	2,978	487,900	2,978
2010-01-04	2,910	2,950	2,870	2,935	186,800	2,935

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