6370 栗田工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,978	2,000	1,968	2,000	196,800	2,000
2011-12-29	1,959	1,991	1,954	1,991	176,900	1,991
2011-12-28	1,989	2,009	1,971	1,971	244,700	1,971
2011-12-27	1,968	1,978	1,963	1,970	79,000	1,970
2011-12-26	2,005	2,005	1,981	1,987	134,700	1,987
2011-12-22	1,975	1,981	1,957	1,971	376,000	1,971
2011-12-21	1,973	1,987	1,972	1,984	234,700	1,984
2011-12-20	1,956	1,978	1,953	1,975	234,400	1,975
2011-12-19	1,970	1,985	1,936	1,955	252,700	1,955
2011-12-16	1,962	1,993	1,962	1,970	432,400	1,970
2011-12-15	1,980	1,988	1,963	1,963	266,200	1,963
2011-12-14	1,991	2,003	1,981	2,001	293,400	2,001
2011-12-13	1,980	2,024	1,976	2,021	427,300	2,021
2011-12-12	2,038	2,040	2,015	2,020	212,600	2,020
2011-12-09	2,010	2,040	2,002	2,027	708,600	2,027
2011-12-08	2,001	2,019	1,993	2,010	608,000	2,010
2011-12-07	1,988	2,039	1,988	2,033	374,500	2,033
2011-12-06	2,069	2,069	2,008	2,015	455,300	2,015
2011-12-05	2,087	2,087	2,047	2,067	320,700	2,067
2011-12-02	2,072	2,076	2,047	2,072	280,600	2,072
2011-12-01	2,070	2,096	2,057	2,063	452,600	2,063
2011-11-30	1,997	2,032	1,971	2,032	497,300	2,032
2011-11-29	2,010	2,038	1,982	2,030	313,800	2,030
2011-11-28	2,016	2,037	2,009	2,009	276,700	2,009
2011-11-25	1,957	2,000	1,957	1,980	377,300	1,980
2011-11-24	1,963	1,986	1,962	1,969	335,800	1,969
2011-11-22	1,988	2,014	1,982	2,000	651,300	2,000
2011-11-21	2,055	2,083	2,041	2,048	427,000	2,048
2011-11-18	2,032	2,067	2,025	2,056	362,700	2,056
2011-11-17	2,036	2,083	2,036	2,070	460,500	2,070
2011-11-16	2,055	2,079	2,052	2,056	371,400	2,056
2011-11-15	2,052	2,069	2,052	2,058	378,500	2,058
2011-11-14	2,058	2,084	2,055	2,062	190,200	2,062
2011-11-11	2,059	2,073	2,052	2,052	401,400	2,052
2011-11-10	2,063	2,091	2,050	2,050	462,700	2,050
2011-11-09	2,128	2,160	2,106	2,155	580,000	2,155
2011-11-08	2,120	2,128	2,082	2,092	313,300	2,092
2011-11-07	2,103	2,110	2,081	2,086	345,900	2,086
2011-11-04	2,127	2,130	2,091	2,121	227,700	2,121
2011-11-02	2,070	2,104	2,038	2,076	579,700	2,076
2011-11-01	2,175	2,185	2,090	2,095	491,500	2,095
2011-10-31	2,213	2,233	2,185	2,185	331,500	2,185
2011-10-28	2,230	2,248	2,190	2,200	402,600	2,200
2011-10-27	2,180	2,207	2,152	2,205	309,200	2,205
2011-10-26	2,127	2,187	2,103	2,177	427,700	2,177
2011-10-25	2,143	2,169	2,121	2,145	379,900	2,145
2011-10-24	2,103	2,144	2,103	2,142	329,500	2,142
2011-10-21	2,069	2,103	2,069	2,090	267,800	2,090
2011-10-20	2,121	2,125	2,054	2,059	595,600	2,059
2011-10-19	2,128	2,145	2,110	2,129	681,100	2,129
2011-10-18	2,153	2,168	2,116	2,127	486,500	2,127
2011-10-17	2,199	2,200	2,170	2,188	274,000	2,188
2011-10-14	2,170	2,182	2,155	2,159	228,200	2,159
2011-10-13	2,228	2,230	2,166	2,189	593,000	2,189
2011-10-12	2,160	2,204	2,141	2,200	356,800	2,200
2011-10-11	2,163	2,218	2,162	2,188	396,200	2,188
2011-10-07	2,181	2,207	2,136	2,162	569,800	2,162
2011-10-06	2,191	2,208	2,172	2,182	370,500	2,182
2011-10-05	2,170	2,187	2,142	2,169	727,500	2,169
2011-10-04	2,182	2,222	2,162	2,200	888,600	2,200
2011-10-03	2,129	2,188	2,128	2,183	831,200	2,183
2011-09-30	2,199	2,215	2,155	2,183	1,101,500	2,183
2011-09-29	2,088	2,144	2,087	2,140	703,900	2,140
2011-09-28	2,100	2,133	2,072	2,089	593,400	2,089
2011-09-27	2,077	2,105	2,076	2,104	774,400	2,104
2011-09-26	2,099	2,099	2,032	2,058	1,048,200	2,058
2011-09-22	2,055	2,110	2,049	2,110	1,115,000	2,110
2011-09-21	2,060	2,080	2,051	2,061	622,900	2,061
2011-09-20	2,067	2,069	2,028	2,059	507,300	2,059
2011-09-16	2,032	2,072	2,032	2,069	319,100	2,069
2011-09-15	2,012	2,044	2,007	2,017	260,800	2,017
2011-09-14	2,005	2,034	1,976	1,982	319,100	1,982
2011-09-13	1,988	2,026	1,972	2,018	615,600	2,018
2011-09-12	1,940	1,983	1,938	1,983	637,700	1,983
2011-09-09	1,976	1,991	1,970	1,977	484,200	1,977
2011-09-08	2,002	2,007	1,960	1,971	406,000	1,971
2011-09-07	1,964	1,983	1,953	1,976	380,500	1,976
2011-09-06	1,965	1,965	1,932	1,946	630,000	1,946
2011-09-05	1,984	1,984	1,953	1,966	477,300	1,966
2011-09-02	2,003	2,028	2,000	2,024	436,200	2,024
2011-09-01	2,037	2,049	2,000	2,010	491,000	2,010
2011-08-31	1,996	2,028	1,980	2,028	551,300	2,028
2011-08-30	2,012	2,027	1,995	1,998	461,800	1,998
2011-08-29	2,009	2,024	1,969	1,999	616,600	1,999
2011-08-26	1,971	1,983	1,965	1,971	576,700	1,971
2011-08-25	1,927	1,990	1,920	1,971	514,600	1,971
2011-08-24	1,977	1,984	1,916	1,920	586,700	1,920
2011-08-23	1,939	1,966	1,920	1,959	473,200	1,959
2011-08-22	1,926	1,949	1,910	1,913	489,200	1,913
2011-08-19	1,917	1,946	1,917	1,925	659,800	1,925
2011-08-18	2,010	2,017	1,955	1,964	802,100	1,964
2011-08-17	2,031	2,034	1,985	2,009	576,600	2,009
2011-08-16	2,024	2,042	2,022	2,037	308,000	2,037
2011-08-15	2,010	2,025	2,000	2,011	427,900	2,011
2011-08-12	2,028	2,030	1,980	1,982	373,700	1,982
2011-08-11	1,983	2,015	1,976	2,012	390,300	2,012
2011-08-10	2,044	2,065	2,018	2,018	617,600	2,018
2011-08-09	2,000	2,030	1,953	2,026	771,700	2,026
2011-08-08	2,059	2,116	2,051	2,059	588,200	2,059
2011-08-05	2,056	2,115	2,053	2,115	541,000	2,115
2011-08-04	2,158	2,210	2,155	2,179	377,300	2,179
2011-08-03	2,220	2,223	2,180	2,181	398,000	2,181
2011-08-02	2,237	2,250	2,222	2,245	392,400	2,245
2011-08-01	2,232	2,265	2,222	2,237	461,000	2,237
2011-07-29	2,273	2,287	2,239	2,239	448,600	2,239
2011-07-28	2,310	2,331	2,296	2,304	398,600	2,304
2011-07-27	2,337	2,343	2,318	2,334	221,100	2,334
2011-07-26	2,341	2,356	2,331	2,344	370,200	2,344
2011-07-25	2,350	2,366	2,342	2,345	226,200	2,345
2011-07-22	2,359	2,385	2,358	2,379	309,400	2,379
2011-07-21	2,331	2,347	2,329	2,342	166,200	2,342
2011-07-20	2,331	2,351	2,318	2,332	337,600	2,332
2011-07-19	2,330	2,352	2,328	2,328	286,500	2,328
2011-07-15	2,312	2,343	2,311	2,330	410,400	2,330
2011-07-14	2,335	2,350	2,322	2,326	269,800	2,326
2011-07-13	2,330	2,362	2,318	2,345	453,200	2,345
2011-07-12	2,332	2,351	2,323	2,348	408,000	2,348
2011-07-11	2,362	2,384	2,362	2,368	298,100	2,368
2011-07-08	2,401	2,408	2,368	2,382	458,400	2,382
2011-07-07	2,387	2,399	2,378	2,390	321,400	2,390
2011-07-06	2,379	2,389	2,371	2,386	465,200	2,386
2011-07-05	2,402	2,410	2,379	2,382	350,600	2,382
2011-07-04	2,434	2,435	2,398	2,410	298,500	2,410
2011-07-01	2,410	2,435	2,388	2,398	311,900	2,398
2011-06-30	2,386	2,396	2,373	2,392	598,000	2,392
2011-06-29	2,439	2,446	2,386	2,389	559,600	2,389
2011-06-28	2,435	2,455	2,399	2,406	528,400	2,406
2011-06-27	2,412	2,437	2,391	2,413	607,300	2,413
2011-06-24	2,433	2,460	2,424	2,445	686,800	2,445
2011-06-23	2,378	2,445	2,370	2,440	1,047,200	2,440
2011-06-22	2,364	2,379	2,343	2,378	390,700	2,378
2011-06-21	2,338	2,357	2,321	2,347	386,000	2,347
2011-06-20	2,305	2,355	2,302	2,337	518,400	2,337
2011-06-17	2,298	2,320	2,290	2,295	546,700	2,295
2011-06-16	2,300	2,342	2,287	2,299	620,000	2,299
2011-06-15	2,313	2,319	2,301	2,304	588,200	2,304
2011-06-14	2,312	2,333	2,300	2,326	294,300	2,326
2011-06-13	2,301	2,327	2,275	2,318	446,500	2,318
2011-06-10	2,340	2,354	2,323	2,331	561,600	2,331
2011-06-09	2,312	2,359	2,304	2,347	336,400	2,347
2011-06-08	2,313	2,340	2,312	2,329	239,500	2,329
2011-06-07	2,302	2,328	2,296	2,316	615,300	2,316
2011-06-06	2,317	2,332	2,302	2,319	374,600	2,319
2011-06-03	2,338	2,342	2,308	2,316	519,100	2,316
2011-06-02	2,288	2,345	2,280	2,328	972,100	2,328
2011-06-01	2,340	2,347	2,310	2,317	550,300	2,317
2011-05-31	2,287	2,358	2,280	2,335	1,220,700	2,335
2011-05-30	2,257	2,273	2,234	2,263	461,500	2,263
2011-05-27	2,247	2,255	2,219	2,251	703,900	2,251
2011-05-26	2,223	2,249	2,220	2,246	481,500	2,246
2011-05-25	2,230	2,232	2,205	2,223	469,900	2,223
2011-05-24	2,195	2,255	2,191	2,244	633,700	2,244
2011-05-23	2,210	2,211	2,175	2,195	775,500	2,195
2011-05-20	2,272	2,291	2,242	2,248	365,400	2,248
2011-05-19	2,303	2,307	2,252	2,261	336,100	2,261
2011-05-18	2,270	2,308	2,252	2,290	659,500	2,290
2011-05-17	2,246	2,285	2,246	2,277	336,100	2,277
2011-05-16	2,272	2,274	2,240	2,256	470,100	2,256
2011-05-13	2,321	2,325	2,272	2,302	826,600	2,302
2011-05-12	2,300	2,330	2,285	2,325	865,700	2,325
2011-05-11	2,309	2,317	2,285	2,295	595,300	2,295
2011-05-10	2,307	2,329	2,293	2,307	807,700	2,307
2011-05-09	2,351	2,355	2,306	2,314	491,400	2,314
2011-05-06	2,330	2,348	2,325	2,342	443,400	2,342
2011-05-02	2,371	2,375	2,337	2,355	651,900	2,355
2011-04-28	2,353	2,367	2,331	2,360	653,100	2,360
2011-04-27	2,334	2,341	2,294	2,311	907,500	2,311
2011-04-26	2,374	2,374	2,328	2,340	274,700	2,340
2011-04-25	2,370	2,384	2,349	2,370	250,800	2,370
2011-04-22	2,341	2,391	2,333	2,376	430,500	2,376
2011-04-21	2,342	2,366	2,334	2,356	492,900	2,356
2011-04-20	2,315	2,328	2,296	2,303	464,800	2,303
2011-04-19	2,300	2,329	2,300	2,311	426,300	2,311
2011-04-18	2,343	2,349	2,314	2,325	277,100	2,325
2011-04-15	2,338	2,362	2,322	2,323	658,500	2,323
2011-04-14	2,259	2,330	2,259	2,326	438,300	2,326
2011-04-13	2,280	2,311	2,275	2,298	332,900	2,298
2011-04-12	2,280	2,299	2,267	2,299	523,200	2,299
2011-04-11	2,306	2,354	2,301	2,306	420,200	2,306
2011-04-08	2,235	2,324	2,231	2,324	612,700	2,324
2011-04-07	2,276	2,300	2,246	2,252	922,200	2,252
2011-04-06	2,285	2,308	2,273	2,277	707,300	2,277
2011-04-05	2,341	2,342	2,291	2,297	617,300	2,297
2011-04-04	2,410	2,412	2,340	2,362	955,100	2,362
2011-04-01	2,500	2,500	2,381	2,391	1,436,500	2,391
2011-03-31	2,480	2,486	2,424	2,459	1,812,100	2,459
2011-03-30	2,323	2,386	2,280	2,386	843,500	2,386
2011-03-29	2,319	2,333	2,280	2,322	475,400	2,322
2011-03-28	2,340	2,340	2,302	2,330	481,500	2,330
2011-03-25	2,360	2,360	2,301	2,339	1,201,300	2,339
2011-03-24	2,420	2,476	2,317	2,339	2,792,100	2,339
2011-03-23	2,304	2,435	2,251	2,367	1,523,100	2,367
2011-03-22	2,295	2,319	2,272	2,303	1,080,700	2,303
2011-03-18	2,145	2,212	2,145	2,211	733,100	2,211
2011-03-17	2,020	2,161	2,000	2,112	789,600	2,112
2011-03-16	1,975	2,137	1,961	2,113	1,297,200	2,113
2011-03-15	2,000	2,014	1,800	1,909	1,017,000	1,909
2011-03-14	2,027	2,191	2,025	2,097	1,036,900	2,097
2011-03-11	2,255	2,267	2,225	2,227	849,400	2,227
2011-03-10	2,300	2,307	2,285	2,294	441,000	2,294
2011-03-09	2,290	2,309	2,287	2,292	277,400	2,292
2011-03-08	2,297	2,312	2,288	2,289	444,700	2,289
2011-03-07	2,324	2,324	2,287	2,295	454,000	2,295
2011-03-04	2,330	2,338	2,301	2,324	523,400	2,324
2011-03-03	2,301	2,321	2,280	2,305	579,900	2,305
2011-03-02	2,312	2,325	2,301	2,307	720,900	2,307
2011-03-01	2,306	2,332	2,301	2,309	567,800	2,309
2011-02-28	2,340	2,340	2,292	2,318	715,500	2,318
2011-02-25	2,249	2,325	2,243	2,317	1,028,800	2,317
2011-02-24	2,285	2,298	2,261	2,263	846,000	2,263
2011-02-23	2,300	2,332	2,282	2,300	1,181,100	2,300
2011-02-22	2,385	2,393	2,330	2,352	1,207,800	2,352
2011-02-21	2,443	2,460	2,423	2,435	451,000	2,435
2011-02-18	2,420	2,443	2,413	2,442	434,700	2,442
2011-02-17	2,430	2,439	2,411	2,429	661,700	2,429
2011-02-16	2,440	2,443	2,424	2,429	695,600	2,429
2011-02-15	2,448	2,449	2,410	2,445	520,900	2,445
2011-02-14	2,401	2,435	2,401	2,435	742,900	2,435
2011-02-10	2,400	2,429	2,384	2,426	656,100	2,426
2011-02-09	2,447	2,453	2,411	2,412	546,800	2,412
2011-02-08	2,444	2,448	2,428	2,440	472,100	2,440
2011-02-07	2,418	2,444	2,416	2,440	567,400	2,440
2011-02-04	2,396	2,425	2,393	2,418	503,700	2,418
2011-02-03	2,425	2,428	2,401	2,414	673,300	2,414
2011-02-02	2,431	2,436	2,400	2,423	1,658,900	2,423
2011-02-01	2,468	2,482	2,382	2,481	1,939,800	2,481
2011-01-31	2,560	2,598	2,530	2,565	347,200	2,565
2011-01-28	2,625	2,634	2,593	2,604	524,600	2,604
2011-01-27	2,568	2,627	2,566	2,617	519,200	2,617
2011-01-26	2,585	2,586	2,537	2,555	558,800	2,555
2011-01-25	2,601	2,637	2,568	2,616	339,400	2,616
2011-01-24	2,583	2,586	2,552	2,575	311,900	2,575
2011-01-21	2,640	2,643	2,560	2,560	612,800	2,560
2011-01-20	2,638	2,645	2,604	2,604	249,300	2,604
2011-01-19	2,614	2,646	2,605	2,646	482,600	2,646
2011-01-18	2,605	2,616	2,587	2,609	210,500	2,609
2011-01-17	2,602	2,622	2,593	2,597	203,100	2,597
2011-01-14	2,635	2,647	2,607	2,608	380,700	2,608
2011-01-13	2,670	2,675	2,640	2,655	322,700	2,655
2011-01-12	2,651	2,657	2,634	2,642	528,500	2,642
2011-01-11	2,620	2,640	2,580	2,621	518,900	2,621
2011-01-07	2,604	2,632	2,600	2,604	423,300	2,604
2011-01-06	2,586	2,600	2,578	2,590	529,200	2,590
2011-01-05	2,611	2,611	2,571	2,585	508,000	2,585
2011-01-04	2,580	2,607	2,568	2,596	349,800	2,596

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