6370 栗田工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,190	2,202	2,176	2,182	429,300	2,182
2013-12-27	2,156	2,178	2,140	2,177	272,400	2,177
2013-12-26	2,123	2,158	2,114	2,155	368,200	2,155
2013-12-25	2,120	2,139	2,105	2,113	257,100	2,113
2013-12-24	2,148	2,152	2,117	2,123	458,500	2,123
2013-12-20	2,129	2,178	2,129	2,151	870,100	2,151
2013-12-19	2,150	2,150	2,117	2,126	629,200	2,126
2013-12-18	2,132	2,147	2,124	2,146	342,900	2,146
2013-12-17	2,114	2,133	2,095	2,131	865,200	2,131
2013-12-16	2,100	2,137	2,100	2,114	825,400	2,114
2013-12-13	2,193	2,207	2,175	2,175	815,900	2,175
2013-12-12	2,177	2,208	2,169	2,197	728,400	2,197
2013-12-11	2,183	2,196	2,177	2,190	328,700	2,190
2013-12-10	2,200	2,200	2,182	2,193	624,500	2,193
2013-12-09	2,190	2,200	2,165	2,198	532,700	2,198
2013-12-06	2,170	2,186	2,146	2,176	512,500	2,176
2013-12-05	2,166	2,180	2,138	2,170	554,800	2,170
2013-12-04	2,169	2,187	2,155	2,166	393,000	2,166
2013-12-03	2,182	2,199	2,175	2,187	603,600	2,187
2013-12-02	2,190	2,198	2,184	2,188	453,100	2,188
2013-11-29	2,170	2,199	2,157	2,193	907,800	2,193
2013-11-28	2,174	2,184	2,158	2,172	506,900	2,172
2013-11-27	2,147	2,190	2,132	2,166	1,082,200	2,166
2013-11-26	2,146	2,155	2,126	2,128	936,500	2,128
2013-11-25	2,106	2,140	2,104	2,134	499,100	2,134
2013-11-22	2,124	2,127	2,095	2,108	977,500	2,108
2013-11-21	2,128	2,144	2,103	2,115	698,400	2,115
2013-11-20	2,150	2,174	2,124	2,128	745,400	2,128
2013-11-19	2,157	2,182	2,151	2,159	335,000	2,159
2013-11-18	2,151	2,157	2,116	2,152	691,700	2,152
2013-11-15	2,165	2,188	2,156	2,166	657,400	2,166
2013-11-14	2,170	2,170	2,132	2,157	509,400	2,157
2013-11-13	2,152	2,177	2,132	2,151	458,900	2,151
2013-11-12	2,105	2,151	2,105	2,143	468,800	2,143
2013-11-11	2,135	2,135	2,096	2,107	450,000	2,107
2013-11-08	2,090	2,114	2,082	2,108	548,500	2,108
2013-11-07	2,137	2,145	2,098	2,102	484,400	2,102
2013-11-06	2,117	2,153	2,111	2,135	452,500	2,135
2013-11-05	2,100	2,139	2,095	2,108	657,900	2,108
2013-11-01	2,139	2,153	2,114	2,122	588,600	2,122
2013-10-31	2,150	2,160	2,123	2,140	869,900	2,140
2013-10-30	2,165	2,185	2,126	2,133	2,339,700	2,133
2013-10-29	2,165	2,176	2,146	2,158	622,300	2,158
2013-10-28	2,130	2,165	2,120	2,152	787,500	2,152
2013-10-25	2,138	2,220	2,108	2,121	1,001,500	2,121
2013-10-24	2,087	2,130	2,070	2,127	661,700	2,127
2013-10-23	2,101	2,117	2,077	2,087	605,800	2,087
2013-10-22	2,060	2,098	2,058	2,090	525,700	2,090
2013-10-21	2,082	2,082	2,053	2,074	446,100	2,074
2013-10-18	2,050	2,107	2,050	2,082	662,400	2,082
2013-10-17	2,032	2,056	2,031	2,054	851,000	2,054
2013-10-16	2,040	2,051	2,020	2,027	975,700	2,027
2013-10-15	2,040	2,061	2,032	2,049	2,047,200	2,049
2013-10-11	2,148	2,195	2,139	2,149	1,114,700	2,149
2013-10-10	2,080	2,129	2,080	2,123	940,000	2,123
2013-10-09	2,028	2,075	1,998	2,075	660,500	2,075
2013-10-08	2,004	2,054	2,003	2,028	890,200	2,028
2013-10-07	2,016	2,038	1,987	1,989	538,700	1,989
2013-10-04	2,019	2,026	1,997	2,016	512,200	2,016
2013-10-03	2,050	2,070	2,030	2,039	577,400	2,039
2013-10-02	2,060	2,093	2,032	2,042	547,900	2,042
2013-10-01	2,083	2,083	2,051	2,052	841,800	2,052
2013-09-30	2,066	2,092	2,051	2,083	690,800	2,083
2013-09-27	2,102	2,117	2,066	2,106	1,413,700	2,106
2013-09-26	2,050	2,104	2,027	2,089	1,481,900	2,089
2013-09-25	2,151	2,151	2,099	2,117	1,223,300	2,117
2013-09-24	2,112	2,152	2,112	2,150	443,800	2,150
2013-09-20	2,144	2,180	2,141	2,155	489,900	2,155
2013-09-19	2,114	2,128	2,100	2,128	612,500	2,128
2013-09-18	2,114	2,117	2,093	2,104	830,100	2,104
2013-09-17	2,126	2,127	2,085	2,098	915,900	2,098
2013-09-13	2,092	2,119	2,086	2,117	656,400	2,117
2013-09-12	2,103	2,118	2,095	2,112	500,600	2,112
2013-09-11	2,103	2,110	2,092	2,103	689,500	2,103
2013-09-10	2,097	2,115	2,093	2,100	739,800	2,100
2013-09-09	2,200	2,200	2,069	2,089	1,009,200	2,089
2013-09-06	2,021	2,042	1,997	2,007	678,200	2,007
2013-09-05	2,014	2,018	2,000	2,009	234,500	2,009
2013-09-04	1,982	2,016	1,982	2,013	391,300	2,013
2013-09-03	1,986	2,013	1,986	2,012	478,000	2,012
2013-09-02	1,980	1,980	1,936	1,956	923,900	1,956
2013-08-30	2,004	2,010	1,969	1,980	831,200	1,980
2013-08-29	1,981	2,011	1,970	2,003	301,500	2,003
2013-08-28	1,981	2,002	1,966	1,989	724,100	1,989
2013-08-27	1,998	2,020	1,996	2,000	344,900	2,000
2013-08-26	2,022	2,034	1,998	2,005	367,800	2,005
2013-08-23	2,018	2,038	2,010	2,018	410,700	2,018
2013-08-22	2,007	2,010	1,987	1,995	462,400	1,995
2013-08-21	2,028	2,028	1,999	2,007	516,300	2,007
2013-08-20	2,092	2,092	2,034	2,036	848,300	2,036
2013-08-19	2,051	2,105	2,037	2,092	665,900	2,092
2013-08-16	2,052	2,083	2,041	2,067	471,400	2,067
2013-08-15	2,073	2,106	2,064	2,083	499,200	2,083
2013-08-14	2,103	2,111	2,071	2,109	409,200	2,109
2013-08-13	2,063	2,085	2,055	2,082	274,300	2,082
2013-08-12	2,050	2,084	2,038	2,061	446,800	2,061
2013-08-09	2,044	2,059	2,008	2,048	698,100	2,048
2013-08-08	2,030	2,066	2,000	2,004	566,400	2,004
2013-08-07	2,033	2,067	2,022	2,026	920,900	2,026
2013-08-06	1,999	2,034	1,977	2,032	668,700	2,032
2013-08-05	2,000	2,007	1,987	1,999	360,800	1,999
2013-08-02	1,993	2,008	1,979	2,008	506,700	2,008
2013-08-01	1,986	1,986	1,926	1,948	784,300	1,948
2013-07-31	2,050	2,055	1,964	2,000	1,904,800	2,000
2013-07-30	2,118	2,175	2,080	2,137	627,800	2,137
2013-07-29	2,112	2,133	2,072	2,112	608,500	2,112
2013-07-26	2,170	2,187	2,113	2,114	564,400	2,114
2013-07-25	2,214	2,225	2,172	2,184	391,800	2,184
2013-07-24	2,200	2,225	2,195	2,213	388,700	2,213
2013-07-23	2,204	2,213	2,172	2,203	355,900	2,203
2013-07-22	2,205	2,220	2,188	2,203	411,500	2,203
2013-07-19	2,223	2,263	2,162	2,178	1,397,200	2,178
2013-07-18	2,215	2,223	2,183	2,198	493,300	2,198
2013-07-17	2,205	2,240	2,195	2,212	463,900	2,212
2013-07-16	2,204	2,247	2,204	2,229	625,900	2,229
2013-07-12	2,155	2,214	2,140	2,203	600,900	2,203
2013-07-11	2,112	2,185	2,101	2,166	722,900	2,166
2013-07-10	2,117	2,140	2,104	2,122	630,100	2,122
2013-07-09	2,126	2,148	2,109	2,132	883,600	2,132
2013-07-08	2,097	2,120	2,091	2,095	622,600	2,095
2013-07-05	2,063	2,076	2,040	2,070	419,500	2,070
2013-07-04	2,069	2,087	2,061	2,066	363,700	2,066
2013-07-03	2,084	2,090	2,051	2,058	485,600	2,058
2013-07-02	2,074	2,094	2,054	2,086	742,200	2,086
2013-07-01	2,108	2,109	2,049	2,071	611,300	2,071
2013-06-28	2,056	2,130	2,056	2,101	621,600	2,101
2013-06-27	2,014	2,043	1,993	2,041	326,200	2,041
2013-06-26	2,072	2,090	2,012	2,017	342,500	2,017
2013-06-25	2,044	2,133	2,022	2,039	903,100	2,039
2013-06-24	2,069	2,076	2,015	2,026	411,200	2,026
2013-06-21	2,017	2,052	1,990	2,036	675,600	2,036
2013-06-20	2,083	2,085	2,040	2,067	395,700	2,067
2013-06-19	2,130	2,163	2,090	2,110	454,500	2,110
2013-06-18	2,099	2,129	2,069	2,100	554,100	2,100
2013-06-17	1,975	2,062	1,974	2,050	510,800	2,050
2013-06-14	1,997	2,017	1,961	1,985	1,047,000	1,985
2013-06-13	2,029	2,029	1,975	1,977	337,800	1,977
2013-06-12	2,023	2,086	1,998	2,068	379,400	2,068
2013-06-11	2,130	2,137	2,073	2,073	518,100	2,073
2013-06-10	2,023	2,147	2,023	2,136	680,200	2,136
2013-06-07	1,990	2,041	1,966	2,012	703,500	2,012
2013-06-06	2,145	2,156	2,036	2,037	887,000	2,037
2013-06-05	2,154	2,244	2,147	2,155	542,000	2,155
2013-06-04	2,160	2,190	2,115	2,187	729,800	2,187
2013-06-03	2,200	2,227	2,173	2,198	921,500	2,198
2013-05-31	2,210	2,240	2,197	2,212	895,200	2,212
2013-05-30	2,210	2,236	2,173	2,193	916,600	2,193
2013-05-29	2,290	2,294	2,206	2,230	991,500	2,230
2013-05-28	2,179	2,230	2,153	2,208	857,900	2,208
2013-05-27	2,215	2,248	2,181	2,199	1,208,700	2,199
2013-05-24	2,181	2,238	2,133	2,211	1,081,100	2,211
2013-05-23	2,259	2,300	2,145	2,151	1,006,300	2,151
2013-05-22	2,300	2,314	2,255	2,276	725,600	2,276
2013-05-21	2,261	2,307	2,255	2,300	663,500	2,300
2013-05-20	2,290	2,291	2,190	2,262	1,091,200	2,262
2013-05-17	2,249	2,334	2,180	2,312	1,062,600	2,312
2013-05-16	2,264	2,270	2,186	2,222	912,900	2,222
2013-05-15	2,191	2,253	2,181	2,248	1,165,300	2,248
2013-05-14	2,140	2,188	2,133	2,150	964,600	2,150
2013-05-13	2,127	2,150	2,103	2,113	729,000	2,113
2013-05-10	2,114	2,119	2,095	2,111	735,700	2,111
2013-05-09	2,078	2,130	2,075	2,076	1,172,600	2,076
2013-05-08	2,037	2,104	2,035	2,077	878,900	2,077
2013-05-07	2,007	2,044	1,998	2,020	1,145,400	2,020
2013-05-02	1,966	1,983	1,951	1,970	654,300	1,970
2013-05-01	1,990	2,022	1,955	1,957	774,500	1,957
2013-04-30	1,973	2,003	1,961	1,999	575,600	1,999
2013-04-26	2,041	2,041	1,998	2,002	425,600	2,002
2013-04-25	2,014	2,029	2,010	2,027	455,600	2,027
2013-04-24	2,009	2,018	1,992	2,004	525,700	2,004
2013-04-23	2,010	2,023	2,003	2,007	324,100	2,007
2013-04-22	1,987	2,010	1,987	2,003	419,300	2,003
2013-04-19	1,982	1,986	1,964	1,968	399,000	1,968
2013-04-18	1,991	2,008	1,982	1,982	704,500	1,982
2013-04-17	2,013	2,015	1,987	1,996	618,700	1,996
2013-04-16	2,010	2,043	1,991	2,013	492,900	2,013
2013-04-15	2,026	2,037	2,018	2,028	380,200	2,028
2013-04-12	2,037	2,060	2,012	2,031	553,700	2,031
2013-04-11	2,027	2,078	2,023	2,037	1,035,300	2,037
2013-04-10	2,018	2,057	2,015	2,056	640,800	2,056
2013-04-09	2,051	2,059	1,993	2,018	471,400	2,018
2013-04-08	2,023	2,066	2,005	2,038	459,400	2,038
2013-04-05	2,016	2,048	1,996	2,021	741,800	2,021
2013-04-04	1,928	1,976	1,906	1,976	409,300	1,976
2013-04-03	1,945	1,956	1,925	1,955	483,500	1,955
2013-04-02	1,983	1,984	1,929	1,945	546,800	1,945
2013-04-01	2,061	2,061	1,978	1,980	482,400	1,980
2013-03-29	2,077	2,078	2,052	2,060	371,700	2,060
2013-03-28	2,075	2,094	2,070	2,083	336,300	2,083
2013-03-27	2,061	2,093	2,061	2,077	309,600	2,077
2013-03-26	2,091	2,091	2,055	2,071	504,900	2,071
2013-03-25	2,079	2,104	2,078	2,090	380,100	2,090
2013-03-22	2,116	2,119	2,072	2,072	432,800	2,072
2013-03-21	2,130	2,161	2,109	2,109	705,600	2,109
2013-03-19	2,070	2,125	2,070	2,120	539,000	2,120
2013-03-18	2,060	2,119	2,051	2,068	999,300	2,068
2013-03-15	2,039	2,085	2,039	2,076	933,000	2,076
2013-03-14	2,044	2,069	2,035	2,048	418,800	2,048
2013-03-13	2,061	2,071	2,038	2,043	453,500	2,043
2013-03-12	2,049	2,085	2,039	2,060	607,000	2,060
2013-03-11	2,080	2,129	2,071	2,092	1,147,700	2,092
2013-03-08	1,991	2,064	1,985	2,053	1,748,700	2,053
2013-03-07	1,965	1,988	1,957	1,965	574,700	1,965
2013-03-06	1,924	1,981	1,924	1,957	1,041,700	1,957
2013-03-05	1,927	1,929	1,895	1,896	438,800	1,896
2013-03-04	1,897	1,936	1,895	1,930	815,000	1,930
2013-03-01	1,857	1,884	1,849	1,877	441,800	1,877
2013-02-28	1,850	1,862	1,844	1,852	692,700	1,852
2013-02-27	1,843	1,861	1,833	1,850	753,600	1,850
2013-02-26	1,872	1,878	1,849	1,852	627,600	1,852
2013-02-25	1,876	1,888	1,875	1,882	585,000	1,882
2013-02-22	1,854	1,862	1,835	1,855	673,000	1,855
2013-02-21	1,866	1,874	1,848	1,856	541,400	1,856
2013-02-20	1,858	1,870	1,849	1,868	608,700	1,868
2013-02-19	1,823	1,862	1,818	1,860	790,700	1,860
2013-02-18	1,811	1,829	1,811	1,823	545,100	1,823
2013-02-15	1,807	1,814	1,800	1,810	907,500	1,810
2013-02-14	1,798	1,814	1,798	1,807	726,500	1,807
2013-02-13	1,805	1,811	1,799	1,805	749,000	1,805
2013-02-12	1,818	1,825	1,800	1,800	844,100	1,800
2013-02-08	1,815	1,825	1,800	1,807	572,400	1,807
2013-02-07	1,815	1,820	1,808	1,814	614,800	1,814
2013-02-06	1,815	1,817	1,801	1,809	617,600	1,809
2013-02-05	1,786	1,802	1,777	1,796	932,700	1,796
2013-02-04	1,820	1,822	1,780	1,785	989,000	1,785
2013-02-01	1,796	1,821	1,792	1,814	728,200	1,814
2013-01-31	1,786	1,797	1,781	1,796	1,044,000	1,796
2013-01-30	1,794	1,803	1,786	1,794	677,200	1,794
2013-01-29	1,796	1,804	1,782	1,794	402,200	1,794
2013-01-28	1,820	1,824	1,792	1,795	594,300	1,795
2013-01-25	1,807	1,820	1,795	1,808	708,600	1,808
2013-01-24	1,793	1,799	1,787	1,795	684,300	1,795
2013-01-23	1,790	1,795	1,785	1,793	1,215,100	1,793
2013-01-22	1,786	1,791	1,767	1,783	774,400	1,783
2013-01-21	1,788	1,789	1,771	1,782	870,700	1,782
2013-01-18	1,784	1,794	1,770	1,780	976,700	1,780
2013-01-17	1,779	1,783	1,764	1,778	1,539,900	1,778
2013-01-16	1,829	1,830	1,788	1,789	1,364,400	1,789
2013-01-15	1,882	1,883	1,841	1,843	657,700	1,843
2013-01-11	1,840	1,857	1,837	1,854	743,100	1,854
2013-01-10	1,825	1,828	1,800	1,818	868,700	1,818
2013-01-09	1,870	1,925	1,823	1,847	1,101,100	1,847
2013-01-08	1,930	1,936	1,906	1,910	637,200	1,910
2013-01-07	1,947	1,947	1,922	1,929	643,300	1,929
2013-01-04	1,937	1,944	1,918	1,926	483,200	1,926

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