6370 栗田工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,280	2,280	2,230	2,270	72,000	1,876.03
1990-12-27	2,260	2,260	2,220	2,240	159,000	1,851.24
1990-12-26	2,220	2,240	2,220	2,220	159,000	1,834.71
1990-12-25	2,270	2,300	2,240	2,240	133,000	1,851.24
1990-12-21	2,340	2,350	2,260	2,310	120,000	1,909.09
1990-12-20	2,350	2,420	2,350	2,370	91,000	1,958.68
1990-12-19	2,450	2,470	2,380	2,390	325,000	1,975.21
1990-12-18	2,380	2,440	2,380	2,420	102,000	2,000
1990-12-17	2,420	2,430	2,380	2,380	144,000	1,966.94
1990-12-14	2,420	2,490	2,420	2,450	186,000	2,024.79
1990-12-13	2,380	2,410	2,380	2,400	151,000	1,983.47
1990-12-12	2,420	2,430	2,380	2,380	202,000	1,966.94
1990-12-11	2,320	2,420	2,320	2,420	240,000	2,000
1990-12-10	2,430	2,440	2,350	2,390	460,000	1,975.21
1990-12-07	2,330	2,400	2,270	2,400	393,000	1,983.47
1990-12-06	2,250	2,300	2,230	2,250	239,000	1,859.50
1990-12-05	2,220	2,250	2,150	2,210	316,000	1,826.45
1990-12-04	2,270	2,270	2,180	2,180	218,000	1,801.65
1990-12-03	2,360	2,360	2,280	2,320	176,000	1,917.36
1990-11-30	2,240	2,320	2,210	2,280	631,000	1,884.30
1990-11-29	2,340	2,360	2,280	2,300	492,000	1,900.83
1990-11-28	2,480	2,490	2,410	2,420	360,000	2,000
1990-11-27	2,500	2,500	2,470	2,500	244,000	2,066.12
1990-11-26	2,530	2,570	2,500	2,500	173,000	2,066.12
1990-11-22	2,510	2,550	2,500	2,500	392,000	2,066.12
1990-11-21	2,500	2,520	2,460	2,510	206,000	2,074.38
1990-11-20	2,530	2,550	2,490	2,490	355,000	2,057.85
1990-11-19	2,500	2,530	2,470	2,500	914,000	2,066.12
1990-11-16	2,480	2,500	2,450	2,460	281,000	2,033.06
1990-11-15	2,600	2,600	2,500	2,500	141,000	2,066.12
1990-11-14	2,540	2,610	2,490	2,570	274,000	2,123.97
1990-11-13	2,530	2,550	2,500	2,520	577,000	2,082.64
1990-11-09	2,450	2,490	2,400	2,490	736,000	2,057.85
1990-11-08	2,510	2,530	2,470	2,470	363,000	2,041.32
1990-11-07	2,470	2,590	2,470	2,550	688,000	2,107.44
1990-11-06	2,570	2,580	2,460	2,540	533,000	2,099.17
1990-11-05	2,560	2,580	2,520	2,540	467,000	2,099.17
1990-11-02	2,480	2,550	2,460	2,520	658,000	2,082.64
1990-11-01	2,560	2,580	2,480	2,520	792,000	2,082.64
1990-10-31	2,660	2,680	2,580	2,610	1,400,000	2,157.02
1990-10-30	2,690	2,730	2,650	2,660	3,998,999	2,198.35
1990-10-29	2,480	2,710	2,480	2,710	4,267,999	2,239.67
1990-10-26	2,450	2,500	2,430	2,500	1,103,000	2,066.12
1990-10-25	2,420	2,540	2,420	2,520	1,544,000	2,082.64
1990-10-24	2,350	2,420	2,320	2,380	656,000	1,966.94
1990-10-23	2,380	2,440	2,360	2,360	483,000	1,950.41
1990-10-22	2,390	2,430	2,360	2,390	715,000	1,975.21
1990-10-19	2,300	2,400	2,300	2,340	1,080,000	1,933.88
1990-10-18	2,220	2,300	2,180	2,250	712,000	1,859.50
1990-10-17	2,220	2,230	2,160	2,160	214,000	1,785.12
1990-10-16	2,150	2,190	2,120	2,190	583,000	1,809.92
1990-10-15	2,140	2,150	2,060	2,100	404,000	1,735.54
1990-10-12	1,910	1,970	1,910	1,960	43,000	1,619.83
1990-10-11	1,980	2,000	1,940	1,940	320,000	1,603.31
1990-10-09	2,100	2,100	2,050	2,060	203,000	1,702.48
1990-10-08	2,000	2,060	2,000	2,060	577,000	1,702.48
1990-10-05	1,960	2,020	1,940	2,000	201,000	1,652.89
1990-10-04	1,920	2,000	1,900	1,930	140,000	1,595.04
1990-10-03	1,850	1,970	1,850	1,950	338,000	1,611.57
1990-10-01	1,710	1,710	1,630	1,670	187,000	1,380.17
1990-09-28	1,760	1,760	1,650	1,650	311,000	1,363.64
1990-09-27	1,850	1,850	1,730	1,730	234,000	1,429.75
1990-09-26	2,030	2,030	1,900	1,920	166,000	1,586.78
1990-09-25	1,990	2,030	1,980	2,000	236,000	1,652.89
1990-09-21	2,000	2,030	1,980	2,030	183,000	1,677.69
1990-09-20	2,040	2,040	2,000	2,000	60,000	1,652.89
1990-09-19	2,180	2,190	1,980	2,000	172,000	1,652.89
1990-09-18	2,220	2,220	2,030	2,150	185,000	1,776.86
1990-09-17	2,230	2,230	2,140	2,180	179,000	1,801.65
1990-09-14	2,200	2,280	2,190	2,250	636,000	1,859.50
1990-09-13	2,200	2,200	2,130	2,180	232,000	1,801.65
1990-09-12	2,200	2,200	2,200	2,200	356,000	1,818.18
1990-09-11	1,910	1,910	1,880	1,900	85,000	1,570.25
1990-09-10	1,890	1,930	1,850	1,850	57,000	1,528.93
1990-09-07	1,860	1,920	1,850	1,900	78,000	1,570.25
1990-09-06	1,890	1,890	1,850	1,860	152,000	1,537.19
1990-09-05	1,890	1,920	1,850	1,860	108,000	1,537.19
1990-09-04	2,050	2,050	1,910	1,910	176,000	1,578.51
1990-09-03	2,100	2,120	2,050	2,050	161,000	1,694.21
1990-08-31	2,000	2,100	2,000	2,080	284,000	1,719.01
1990-08-30	1,940	2,030	1,910	2,000	269,000	1,652.89
1990-08-29	1,980	2,000	1,910	1,910	92,000	1,578.51
1990-08-28	1,970	2,000	1,940	2,000	156,000	1,652.89
1990-08-27	1,890	1,930	1,890	1,890	200,000	1,561.98
1990-08-24	1,900	2,000	1,770	1,800	258,000	1,487.60
1990-08-23	2,140	2,140	1,930	1,930	128,000	1,595.04
1990-08-22	2,220	2,220	2,120	2,170	162,000	1,793.39
1990-08-21	2,220	2,260	2,210	2,210	74,000	1,826.45
1990-08-20	2,230	2,270	2,230	2,260	17,000	1,867.77
1990-08-17	2,260	2,280	2,230	2,270	39,000	1,876.03
1990-08-16	2,290	2,290	2,230	2,260	72,000	1,867.77
1990-08-15	2,200	2,290	2,200	2,290	97,000	1,892.56
1990-08-14	2,200	2,240	2,180	2,190	221,000	1,809.92
1990-08-13	2,220	2,250	2,160	2,240	96,000	1,851.24
1990-08-10	2,220	2,300	2,200	2,300	283,000	1,900.83
1990-08-09	2,330	2,340	2,200	2,200	44,000	1,818.18
1990-08-08	2,330	2,400	2,300	2,320	171,000	1,917.36
1990-08-07	2,240	2,360	2,220	2,310	219,000	1,909.09
1990-08-06	2,370	2,390	2,360	2,360	48,000	1,950.41
1990-08-03	2,500	2,550	2,490	2,510	85,000	2,074.38
1990-08-02	2,600	2,600	2,530	2,540	192,000	2,099.17
1990-08-01	2,570	2,640	2,560	2,560	493,000	2,115.70
1990-07-31	2,430	2,570	2,430	2,540	178,000	2,099.17
1990-07-30	2,490	2,500	2,450	2,460	201,000	2,033.06
1990-07-27	2,520	2,580	2,500	2,530	249,000	2,090.91
1990-07-26	2,550	2,570	2,520	2,550	250,000	2,107.44
1990-07-25	2,520	2,550	2,520	2,550	72,000	2,107.44
1990-07-24	2,550	2,560	2,510	2,510	278,000	2,074.38
1990-07-23	2,600	2,600	2,550	2,550	200,000	2,107.44
1990-07-20	2,620	2,640	2,590	2,600	130,000	2,148.76
1990-07-19	2,650	2,650	2,610	2,650	307,000	2,190.08
1990-07-18	2,600	2,670	2,600	2,660	949,000	2,198.35
1990-07-17	2,620	2,620	2,580	2,610	306,000	2,157.02
1990-07-16	2,630	2,640	2,590	2,610	460,000	2,157.02
1990-07-13	2,600	2,620	2,590	2,610	408,000	2,157.02
1990-07-12	2,590	2,620	2,580	2,600	788,000	2,148.76
1990-07-11	2,530	2,590	2,530	2,570	702,000	2,123.97
1990-07-10	2,540	2,550	2,530	2,530	228,000	2,090.91
1990-07-09	2,510	2,560	2,510	2,560	591,000	2,115.70
1990-07-06	2,470	2,510	2,460	2,510	301,000	2,074.38
1990-07-05	2,510	2,510	2,490	2,490	472,000	2,057.85
1990-07-04	2,480	2,500	2,460	2,490	397,000	2,057.85
1990-07-03	2,480	2,510	2,460	2,470	857,000	2,041.32
1990-07-02	2,440	2,450	2,430	2,450	333,000	2,024.79
1990-06-29	2,500	2,500	2,430	2,430	1,223,000	2,008.26
1990-06-28	2,430	2,530	2,430	2,460	2,558,999	2,033.06
1990-06-27	2,370	2,450	2,350	2,430	1,920,000	2,008.26
1990-06-26	2,280	2,320	2,270	2,290	313,000	1,892.56
1990-06-25	2,300	2,300	2,270	2,300	192,000	1,900.83
1990-06-22	2,320	2,320	2,280	2,290	294,000	1,892.56
1990-06-21	2,360	2,370	2,320	2,340	537,000	1,933.88
1990-06-20	2,340	2,350	2,310	2,320	641,000	1,917.36
1990-06-19	2,340	2,340	2,310	2,320	126,000	1,917.36
1990-06-18	2,290	2,340	2,290	2,330	175,000	1,925.62
1990-06-15	2,250	2,340	2,250	2,290	397,000	1,892.56
1990-06-14	2,250	2,260	2,240	2,240	265,000	1,851.24
1990-06-13	2,260	2,260	2,230	2,250	178,000	1,859.50
1990-06-12	2,260	2,290	2,250	2,250	219,000	1,859.50
1990-06-11	2,310	2,310	2,270	2,270	123,000	1,876.03
1990-06-08	2,330	2,330	2,310	2,320	204,000	1,917.36
1990-06-07	2,310	2,340	2,300	2,330	349,000	1,925.62
1990-06-06	2,310	2,310	2,280	2,290	393,000	1,892.56
1990-06-05	2,280	2,310	2,280	2,300	376,000	1,900.83
1990-06-04	2,290	2,290	2,280	2,280	139,000	1,884.30
1990-06-01	2,310	2,310	2,260	2,290	201,000	1,892.56
1990-05-31	2,380	2,380	2,310	2,310	367,000	1,909.09
1990-05-30	2,260	2,360	2,220	2,340	774,000	1,933.88
1990-05-29	2,290	2,290	2,250	2,280	184,000	1,884.30
1990-05-28	2,300	2,310	2,240	2,300	452,000	1,900.83
1990-05-25	2,330	2,330	2,280	2,310	381,000	1,909.09
1990-05-24	2,250	2,330	2,250	2,320	805,000	1,917.36
1990-05-23	2,250	2,250	2,230	2,240	332,000	1,851.24
1990-05-22	2,250	2,250	2,220	2,250	396,000	1,859.50
1990-05-21	2,200	2,250	2,180	2,250	326,000	1,859.50
1990-05-18	2,230	2,230	2,180	2,200	298,000	1,818.18
1990-05-17	2,160	2,230	2,160	2,220	448,000	1,834.71
1990-05-16	2,180	2,180	2,150	2,170	107,000	1,793.39
1990-05-15	2,190	2,190	2,170	2,180	150,000	1,801.65
1990-05-14	2,160	2,180	2,160	2,180	342,000	1,801.65
1990-05-11	2,160	2,190	2,150	2,150	342,000	1,776.86
1990-05-10	2,220	2,230	2,180	2,200	270,000	1,818.18
1990-05-09	2,250	2,280	2,200	2,220	748,000	1,834.71
1990-05-08	2,190	2,220	2,160	2,220	446,000	1,834.71
1990-05-07	2,100	2,240	2,100	2,230	1,349,000	1,842.98
1990-05-02	2,130	2,150	2,100	2,100	799,000	1,735.54
1990-05-01	2,060	2,140	2,060	2,140	822,000	1,768.60
1990-04-27	2,050	2,070	2,020	2,040	436,000	1,685.95
1990-04-26	2,100	2,100	2,050	2,080	170,000	1,719.01
1990-04-25	2,010	2,100	2,010	2,090	447,000	1,727.27
1990-04-24	2,010	2,050	2,000	2,010	179,000	1,661.16
1990-04-23	2,020	2,050	2,020	2,020	153,000	1,669.42
1990-04-20	2,080	2,100	2,060	2,060	212,000	1,702.48
1990-04-19	2,120	2,140	2,070	2,100	519,000	1,735.54
1990-04-18	2,010	2,120	2,010	2,110	1,256,000	1,743.80
1990-04-17	2,040	2,050	2,010	2,010	237,000	1,661.16
1990-04-16	1,990	2,050	1,990	2,040	474,000	1,685.95
1990-04-13	2,010	2,010	1,980	1,980	234,000	1,636.36
1990-04-12	1,920	1,980	1,900	1,980	166,000	1,636.36
1990-04-11	1,970	2,020	1,900	1,950	570,000	1,611.57
1990-04-10	1,840	1,900	1,840	1,880	138,000	1,553.72
1990-04-09	1,890	1,910	1,870	1,870	271,000	1,545.45
1990-04-06	1,810	1,840	1,760	1,770	343,000	1,462.81
1990-04-05	1,820	1,850	1,720	1,750	487,000	1,446.28
1990-04-04	1,960	1,990	1,850	1,850	306,000	1,528.93
1990-04-03	1,990	1,990	1,910	1,980	110,000	1,636.36
1990-04-02	1,900	2,070	1,860	1,900	206,000	1,570.25
1990-03-30	2,090	2,090	2,000	2,000	181,000	1,652.89
1990-03-29	2,100	2,100	2,060	2,070	384,000	1,710.74
1990-03-28	2,160	2,170	2,060	2,110	689,000	1,743.80
1990-03-27	1,980	2,200	1,940	2,180	2,095,000	1,801.65
1990-03-26	1,930	1,990	1,910	1,990	448,000	1,644.63
1990-03-23	1,750	1,840	1,750	1,840	278,000	1,520.66
1990-03-22	1,800	1,800	1,660	1,720	280,000	1,421.49
1990-03-20	1,860	1,870	1,800	1,830	301,000	1,512.40
1990-03-19	1,920	1,920	1,850	1,870	58,000	1,545.45
1990-03-16	1,900	1,940	1,900	1,920	94,000	1,586.78
1990-03-15	1,890	1,900	1,850	1,870	255,000	1,545.45
1990-03-14	1,890	1,930	1,820	1,860	218,000	1,537.19
1990-03-13	1,950	1,980	1,900	1,900	210,000	1,570.25
1990-03-12	2,030	2,030	1,980	1,980	154,000	1,636.36
1990-03-09	1,980	2,030	1,980	2,030	667,000	1,677.69
1990-03-08	1,930	2,020	1,920	1,960	755,000	1,619.83
1990-03-07	1,980	1,980	1,940	1,950	266,000	1,611.57
1990-03-06	1,930	2,020	1,910	1,990	1,570,000	1,644.63
1990-03-05	1,890	1,900	1,880	1,900	131,000	1,570.25
1990-03-02	1,820	1,930	1,820	1,910	1,249,000	1,578.51
1990-03-01	1,740	1,800	1,710	1,800	454,000	1,487.60
1990-02-28	1,680	1,760	1,680	1,740	230,000	1,438.02
1990-02-27	1,650	1,680	1,650	1,660	151,000	1,371.90
1990-02-26	1,670	1,670	1,570	1,630	56,000	1,347.11
1990-02-23	1,740	1,740	1,680	1,680	97,000	1,388.43
1990-02-22	1,710	1,730	1,670	1,710	251,000	1,413.22
1990-02-21	1,760	1,760	1,700	1,740	168,000	1,438.02
1990-02-20	1,830	1,840	1,790	1,820	50,000	1,504.13
1990-02-19	1,850	1,860	1,840	1,840	37,000	1,520.66
1990-02-16	1,900	1,900	1,880	1,890	72,000	1,561.98
1990-02-15	1,890	1,890	1,860	1,880	75,000	1,553.72
1990-02-14	1,870	1,880	1,840	1,870	214,000	1,545.45
1990-02-13	1,910	1,920	1,890	1,900	178,000	1,570.25
1990-02-09	1,920	1,930	1,910	1,920	166,000	1,586.78
1990-02-08	1,910	1,980	1,910	1,930	327,000	1,595.04
1990-02-07	1,900	1,910	1,890	1,910	119,000	1,578.51
1990-02-06	1,900	1,900	1,880	1,900	224,000	1,570.25
1990-02-05	1,950	1,950	1,900	1,900	444,000	1,570.25
1990-02-02	1,920	1,970	1,910	1,940	1,570,000	1,603.31
1990-02-01	1,790	1,840	1,780	1,830	440,000	1,512.40
1990-01-31	1,740	1,770	1,730	1,760	434,000	1,454.55
1990-01-30	1,690	1,720	1,690	1,720	31,000	1,421.49
1990-01-29	1,710	1,740	1,680	1,680	168,000	1,388.43
1990-01-26	1,690	1,700	1,680	1,700	177,000	1,404.96
1990-01-25	1,670	1,700	1,670	1,690	195,000	1,396.69
1990-01-24	1,670	1,700	1,660	1,690	144,000	1,396.69
1990-01-23	1,650	1,700	1,650	1,700	51,000	1,404.96
1990-01-22	1,660	1,700	1,660	1,700	149,000	1,404.96
1990-01-19	1,640	1,700	1,630	1,700	264,000	1,404.96
1990-01-18	1,700	1,700	1,670	1,670	156,000	1,380.17
1990-01-17	1,700	1,710	1,690	1,700	124,000	1,404.96
1990-01-16	1,680	1,730	1,670	1,670	232,000	1,380.17
1990-01-12	1,800	1,800	1,760	1,760	79,000	1,454.55
1990-01-11	1,750	1,800	1,750	1,800	82,000	1,487.60
1990-01-10	1,740	1,760	1,730	1,750	182,000	1,446.28
1990-01-09	1,810	1,810	1,760	1,770	228,000	1,462.81
1990-01-08	1,810	1,810	1,800	1,800	24,000	1,487.60
1990-01-05	1,830	1,830	1,780	1,780	283,000	1,471.07
1990-01-04	1,860	1,860	1,830	1,830	111,000	1,512.40

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11月
日	月	火	水	木	金	土
« 10月31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