6370 栗田工業(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,630	2,690	2,630	2,680	78,000	2,214.88
1991-12-27	2,690	2,690	2,670	2,670	26,000	2,206.61
1991-12-26	2,650	2,690	2,610	2,680	51,000	2,214.88
1991-12-25	2,600	2,680	2,600	2,680	109,000	2,214.88
1991-12-24	2,580	2,620	2,560	2,560	98,000	2,115.70
1991-12-20	2,600	2,620	2,560	2,560	251,000	2,115.70
1991-12-19	2,650	2,650	2,610	2,620	87,000	2,165.29
1991-12-18	2,640	2,660	2,640	2,660	45,000	2,198.35
1991-12-17	2,640	2,640	2,640	2,640	96,000	2,181.82
1991-12-16	2,720	2,720	2,640	2,640	137,000	2,181.82
1991-12-13	2,740	2,740	2,690	2,720	53,000	2,247.93
1991-12-12	2,720	2,720	2,700	2,720	98,000	2,247.93
1991-12-11	2,680	2,690	2,650	2,690	55,000	2,223.14
1991-12-10	2,720	2,720	2,650	2,690	86,000	2,223.14
1991-12-09	2,720	2,720	2,690	2,700	40,000	2,231.41
1991-12-06	2,720	2,720	2,690	2,690	71,000	2,223.14
1991-12-05	2,710	2,720	2,670	2,720	102,000	2,247.93
1991-12-04	2,640	2,720	2,640	2,720	60,000	2,247.93
1991-12-03	2,630	2,660	2,600	2,630	27,000	2,173.55
1991-12-02	2,620	2,620	2,590	2,590	148,000	2,140.50
1991-11-29	2,690	2,720	2,610	2,610	100,000	2,157.02
1991-11-28	2,660	2,690	2,660	2,690	71,000	2,223.14
1991-11-27	2,650	2,700	2,650	2,700	98,000	2,231.41
1991-11-26	2,620	2,650	2,620	2,640	80,000	2,181.82
1991-11-25	2,640	2,650	2,630	2,640	113,000	2,181.82
1991-11-22	2,710	2,710	2,660	2,670	64,000	2,206.61
1991-11-21	2,710	2,710	2,680	2,710	80,000	2,239.67
1991-11-20	2,710	2,720	2,700	2,720	60,000	2,247.93
1991-11-19	2,760	2,760	2,730	2,730	157,000	2,256.20
1991-11-18	2,720	2,740	2,720	2,730	97,000	2,256.20
1991-11-15	2,800	2,800	2,720	2,790	179,000	2,305.79
1991-11-14	2,840	2,840	2,800	2,800	127,000	2,314.05
1991-11-13	2,800	2,810	2,790	2,800	75,000	2,314.05
1991-11-12	2,790	2,800	2,780	2,800	54,000	2,314.05
1991-11-11	2,780	2,790	2,760	2,760	79,000	2,280.99
1991-11-08	2,830	2,830	2,780	2,780	160,000	2,297.52
1991-11-07	2,850	2,870	2,830	2,840	45,000	2,347.11
1991-11-06	2,860	2,860	2,810	2,840	127,000	2,347.11
1991-11-05	2,950	2,950	2,850	2,860	285,000	2,363.64
1991-11-01	2,940	2,950	2,900	2,940	283,000	2,429.75
1991-10-31	2,930	2,960	2,910	2,950	406,000	2,438.02
1991-10-30	2,980	2,980	2,890	2,910	301,000	2,404.96
1991-10-29	2,950	2,970	2,930	2,970	399,000	2,454.55
1991-10-28	2,940	2,940	2,910	2,930	235,000	2,421.49
1991-10-25	2,920	2,940	2,900	2,910	360,000	2,404.96
1991-10-24	2,920	2,920	2,890	2,900	183,000	2,396.69
1991-10-23	2,930	2,930	2,870	2,890	168,000	2,388.43
1991-10-22	2,920	2,930	2,920	2,930	98,000	2,421.49
1991-10-21	2,950	2,970	2,920	2,940	622,000	2,429.75
1991-10-18	2,890	2,930	2,880	2,920	733,000	2,413.22
1991-10-17	2,800	2,870	2,800	2,850	273,000	2,355.37
1991-10-16	2,800	2,810	2,780	2,800	139,000	2,314.05
1991-10-15	2,750	2,800	2,740	2,800	158,000	2,314.05
1991-10-14	2,770	2,770	2,740	2,740	62,000	2,264.46
1991-10-11	2,730	2,730	2,710	2,730	149,000	2,256.20
1991-10-09	2,780	2,780	2,750	2,750	90,000	2,272.73
1991-10-08	2,790	2,810	2,780	2,780	319,000	2,297.52
1991-10-07	2,800	2,800	2,760	2,800	26,000	2,314.05
1991-10-04	2,840	2,840	2,760	2,800	150,000	2,314.05
1991-10-03	2,790	2,870	2,780	2,820	398,000	2,330.58
1991-10-02	2,790	2,790	2,770	2,780	303,000	2,297.52
1991-10-01	2,730	2,810	2,720	2,760	293,000	2,280.99
1991-09-30	2,740	2,740	2,680	2,730	41,000	2,256.20
1991-09-27	2,730	2,740	2,720	2,720	213,000	2,247.93
1991-09-26	2,730	2,730	2,710	2,720	55,000	2,247.93
1991-09-25	2,700	2,710	2,670	2,710	134,000	2,239.67
1991-09-24	2,680	2,690	2,650	2,660	142,000	2,198.35
1991-09-20	2,720	2,720	2,680	2,680	168,000	2,214.88
1991-09-19	2,690	2,730	2,680	2,710	100,000	2,239.67
1991-09-18	2,670	2,700	2,660	2,700	57,000	2,231.41
1991-09-17	2,680	2,680	2,640	2,670	65,000	2,206.61
1991-09-13	2,690	2,690	2,620	2,620	107,000	2,165.29
1991-09-12	2,620	2,640	2,610	2,610	172,000	2,157.02
1991-09-11	2,610	2,640	2,600	2,610	84,000	2,157.02
1991-09-10	2,710	2,710	2,630	2,630	42,000	2,173.55
1991-09-09	2,710	2,720	2,690	2,710	79,000	2,239.67
1991-09-06	2,670	2,710	2,670	2,710	129,000	2,239.67
1991-09-05	2,650	2,670	2,640	2,670	145,000	2,206.61
1991-09-04	2,590	2,630	2,590	2,630	87,000	2,173.55
1991-09-03	2,590	2,630	2,590	2,630	25,000	2,173.55
1991-09-02	2,600	2,670	2,600	2,630	136,000	2,173.55
1991-08-30	2,570	2,610	2,560	2,600	144,000	2,148.76
1991-08-29	2,500	2,540	2,500	2,540	79,000	2,099.17
1991-08-28	2,510	2,510	2,490	2,500	79,000	2,066.12
1991-08-27	2,570	2,580	2,500	2,500	29,000	2,066.12
1991-08-26	2,570	2,570	2,510	2,570	131,000	2,123.97
1991-08-23	2,540	2,600	2,530	2,600	74,000	2,148.76
1991-08-22	2,640	2,640	2,560	2,620	270,000	2,165.29
1991-08-21	2,460	2,570	2,450	2,530	121,000	2,090.91
1991-08-20	2,480	2,480	2,400	2,430	162,000	2,008.26
1991-08-19	2,530	2,540	2,390	2,400	384,000	1,983.47
1991-08-16	2,670	2,670	2,530	2,530	102,000	2,090.91
1991-08-15	2,600	2,630	2,590	2,630	358,000	2,173.55
1991-08-14	2,590	2,630	2,580	2,580	262,000	2,132.23
1991-08-13	2,520	2,600	2,510	2,600	165,000	2,148.76
1991-08-12	2,570	2,570	2,500	2,520	227,000	2,082.64
1991-08-09	2,630	2,650	2,580	2,580	270,000	2,132.23
1991-08-08	2,730	2,750	2,670	2,670	218,000	2,206.61
1991-08-07	2,800	2,810	2,750	2,770	289,000	2,289.26
1991-08-06	2,840	2,870	2,820	2,820	69,000	2,330.58
1991-08-05	2,870	2,870	2,830	2,840	13,000	2,347.11
1991-08-02	2,890	2,890	2,870	2,880	50,000	2,380.17
1991-08-01	2,890	2,890	2,870	2,890	135,000	2,388.43
1991-07-31	2,860	2,860	2,830	2,850	228,000	2,355.37
1991-07-30	2,850	2,870	2,840	2,840	100,000	2,347.11
1991-07-29	2,890	2,890	2,850	2,850	91,000	2,355.37
1991-07-26	2,850	2,890	2,840	2,890	69,000	2,388.43
1991-07-25	2,910	2,910	2,870	2,900	53,000	2,396.69
1991-07-24	2,820	2,870	2,820	2,870	94,000	2,371.90
1991-07-23	2,810	2,840	2,810	2,840	81,000	2,347.11
1991-07-22	2,870	2,870	2,840	2,840	71,000	2,347.11
1991-07-19	2,900	2,900	2,870	2,890	197,000	2,388.43
1991-07-18	2,850	2,880	2,800	2,880	235,000	2,380.17
1991-07-17	2,900	2,900	2,860	2,860	131,000	2,363.64
1991-07-16	2,950	2,960	2,910	2,930	963,000	2,421.49
1991-07-15	2,880	2,930	2,860	2,910	359,000	2,404.96
1991-07-12	2,840	2,880	2,830	2,860	448,000	2,363.64
1991-07-11	2,730	2,820	2,720	2,800	508,000	2,314.05
1991-07-10	2,650	2,710	2,620	2,710	324,000	2,239.67
1991-07-09	2,630	2,670	2,450	2,620	900,000	2,165.29
1991-07-08	2,780	2,800	2,620	2,630	369,000	2,173.55
1991-07-05	2,820	2,830	2,790	2,800	157,000	2,314.05
1991-07-04	2,780	2,820	2,780	2,810	191,000	2,322.31
1991-07-03	2,860	2,870	2,790	2,830	302,000	2,338.84
1991-07-02	2,880	2,890	2,850	2,860	273,000	2,363.64
1991-07-01	2,840	2,860	2,800	2,860	294,000	2,363.64
1991-06-28	2,880	2,900	2,760	2,800	331,000	2,314.05
1991-06-27	2,860	2,890	2,840	2,860	350,000	2,363.64
1991-06-26	2,970	2,970	2,870	2,880	598,000	2,380.17
1991-06-25	2,860	2,950	2,860	2,950	476,000	2,438.02
1991-06-24	2,960	2,960	2,900	2,920	495,000	2,413.22
1991-06-21	2,980	3,010	2,950	2,960	2,177,000	2,446.28
1991-06-20	2,850	2,960	2,850	2,940	1,354,000	2,429.75
1991-06-19	2,850	2,890	2,840	2,860	476,000	2,363.64
1991-06-18	2,840	2,860	2,840	2,860	239,000	2,363.64
1991-06-17	2,870	2,880	2,850	2,880	279,000	2,380.17
1991-06-14	2,800	2,860	2,770	2,840	662,000	2,347.11
1991-06-13	2,760	2,830	2,750	2,810	767,000	2,322.31
1991-06-12	2,780	2,810	2,760	2,760	419,000	2,280.99
1991-06-11	2,780	2,810	2,780	2,810	210,000	2,322.31
1991-06-10	2,810	2,820	2,810	2,810	64,000	2,322.31
1991-06-07	2,810	2,840	2,800	2,830	174,000	2,338.84
1991-06-06	2,800	2,820	2,780	2,810	185,000	2,322.31
1991-06-05	2,820	2,820	2,790	2,810	124,000	2,322.31
1991-06-04	2,820	2,820	2,800	2,820	126,000	2,330.58
1991-06-03	2,840	2,840	2,820	2,820	174,000	2,330.58
1991-05-31	2,850	2,850	2,800	2,820	153,000	2,330.58
1991-05-30	2,820	2,830	2,820	2,830	103,000	2,338.84
1991-05-29	2,790	2,840	2,780	2,830	397,000	2,338.84
1991-05-28	2,760	2,800	2,760	2,770	161,000	2,289.26
1991-05-27	2,830	2,850	2,790	2,800	41,000	2,314.05
1991-05-24	2,930	2,930	2,840	2,850	206,000	2,355.37
1991-05-23	2,870	2,890	2,840	2,890	216,000	2,388.43
1991-05-22	2,830	2,840	2,800	2,840	65,000	2,347.11
1991-05-21	2,760	2,800	2,730	2,780	150,000	2,297.52
1991-05-20	2,820	2,840	2,800	2,800	45,000	2,314.05
1991-05-17	2,820	2,850	2,810	2,850	253,000	2,355.37
1991-05-16	2,850	2,860	2,810	2,810	223,000	2,322.31
1991-05-15	2,870	2,880	2,870	2,870	89,000	2,371.90
1991-05-14	2,920	2,930	2,910	2,910	184,000	2,404.96
1991-05-13	2,920	2,970	2,920	2,920	166,000	2,413.22
1991-05-10	2,950	2,980	2,900	2,940	874,000	2,429.75
1991-05-09	2,890	2,950	2,860	2,950	526,000	2,438.02
1991-05-08	2,840	2,890	2,820	2,890	490,000	2,388.43
1991-05-07	2,880	2,880	2,850	2,860	80,000	2,363.64
1991-05-02	2,840	2,890	2,840	2,880	150,000	2,380.17
1991-05-01	2,790	2,890	2,770	2,880	182,000	2,380.17
1991-04-30	2,820	2,820	2,780	2,810	141,000	2,322.31
1991-04-26	2,840	2,850	2,820	2,820	145,000	2,330.58
1991-04-25	2,840	2,880	2,840	2,840	337,000	2,347.11
1991-04-24	2,880	2,890	2,860	2,880	92,000	2,380.17
1991-04-23	2,870	2,920	2,860	2,880	318,000	2,380.17
1991-04-22	2,870	2,880	2,860	2,880	127,000	2,380.17
1991-04-19	2,870	2,880	2,850	2,880	206,000	2,380.17
1991-04-18	2,900	2,940	2,880	2,890	605,000	2,388.43
1991-04-17	2,880	2,930	2,850	2,860	534,000	2,363.64
1991-04-16	2,840	2,880	2,830	2,880	213,000	2,380.17
1991-04-15	2,850	2,860	2,830	2,850	186,000	2,355.37
1991-04-12	2,880	2,880	2,840	2,850	369,000	2,355.37
1991-04-11	2,870	2,890	2,860	2,880	110,000	2,380.17
1991-04-10	2,880	2,900	2,870	2,870	210,000	2,371.90
1991-04-09	2,940	2,940	2,890	2,920	200,000	2,413.22
1991-04-08	2,940	2,960	2,900	2,940	1,329,000	2,429.75
1991-04-05	2,900	2,940	2,890	2,940	313,000	2,429.75
1991-04-04	2,900	2,940	2,900	2,930	2,459,000	2,421.49
1991-04-03	2,950	2,950	2,900	2,930	1,426,000	2,421.49
1991-04-02	2,900	2,990	2,880	2,910	1,961,000	2,404.96
1991-04-01	2,780	2,920	2,750	2,870	1,672,000	2,371.90
1991-03-29	2,840	2,840	2,790	2,790	595,000	2,305.79
1991-03-28	2,780	2,850	2,750	2,830	1,344,000	2,338.84
1991-03-27	2,730	2,780	2,720	2,760	552,000	2,280.99
1991-03-26	2,730	2,740	2,710	2,710	1,150,000	2,239.67
1991-03-25	2,710	2,750	2,710	2,720	364,000	2,247.93
1991-03-22	2,730	2,740	2,680	2,710	306,000	2,239.67
1991-03-20	2,700	2,750	2,680	2,720	235,000	2,247.93
1991-03-19	2,650	2,740	2,650	2,730	361,000	2,256.20
1991-03-18	2,740	2,740	2,650	2,650	236,000	2,190.08
1991-03-15	2,700	2,740	2,690	2,700	376,000	2,231.41
1991-03-14	2,730	2,730	2,670	2,690	214,000	2,223.14
1991-03-13	2,680	2,720	2,670	2,720	349,000	2,247.93
1991-03-12	2,730	2,760	2,710	2,720	436,000	2,247.93
1991-03-11	2,780	2,810	2,750	2,750	1,178,000	2,272.73
1991-03-08	2,690	2,780	2,680	2,780	1,632,000	2,297.52
1991-03-07	2,730	2,750	2,650	2,700	2,050,000	2,231.41
1991-03-06	2,630	2,730	2,590	2,690	3,998,999	2,223.14
1991-03-05	2,570	2,590	2,530	2,590	181,000	2,140.50
1991-03-04	2,520	2,550	2,520	2,530	70,000	2,090.91
1991-03-01	2,580	2,580	2,520	2,530	369,000	2,090.91
1991-02-28	2,570	2,600	2,530	2,580	138,000	2,132.23
1991-02-27	2,520	2,580	2,520	2,550	153,000	2,107.44
1991-02-26	2,610	2,610	2,540	2,600	395,000	2,148.76
1991-02-25	2,530	2,570	2,520	2,550	311,000	2,107.44
1991-02-22	2,630	2,650	2,540	2,570	381,000	2,123.97
1991-02-21	2,540	2,610	2,510	2,600	618,000	2,148.76
1991-02-20	2,590	2,640	2,530	2,580	442,000	2,132.23
1991-02-19	2,660	2,690	2,620	2,620	1,483,000	2,165.29
1991-02-18	2,650	2,650	2,580	2,620	1,260,000	2,165.29
1991-02-15	2,590	2,630	2,560	2,600	787,000	2,148.76
1991-02-14	2,600	2,670	2,580	2,600	2,964,999	2,148.76
1991-02-13	2,390	2,520	2,380	2,510	981,000	2,074.38
1991-02-12	2,380	2,400	2,370	2,390	162,000	1,975.21
1991-02-08	2,340	2,400	2,340	2,340	117,000	1,933.88
1991-02-07	2,350	2,370	2,340	2,340	180,000	1,933.88
1991-02-06	2,400	2,400	2,340	2,340	278,000	1,933.88
1991-02-05	2,370	2,400	2,330	2,330	839,000	1,925.62
1991-02-04	2,260	2,330	2,250	2,330	313,000	1,925.62
1991-02-01	2,200	2,250	2,180	2,250	186,000	1,859.50
1991-01-31	2,210	2,210	2,170	2,170	233,000	1,793.39
1991-01-30	2,170	2,190	2,170	2,170	285,000	1,793.39
1991-01-29	2,160	2,180	2,140	2,170	363,000	1,793.39
1991-01-28	2,180	2,200	2,120	2,130	414,000	1,760.33
1991-01-25	2,120	2,130	2,100	2,120	198,000	1,752.07
1991-01-24	2,090	2,120	2,080	2,080	242,000	1,719.01
1991-01-23	2,100	2,130	2,100	2,110	178,000	1,743.80
1991-01-22	2,090	2,130	2,090	2,130	70,000	1,760.33
1991-01-21	2,150	2,170	2,090	2,090	86,000	1,727.27
1991-01-18	2,260	2,260	2,170	2,230	265,000	1,842.98
1991-01-17	2,100	2,250	2,060	2,210	324,000	1,826.45
1991-01-16	2,130	2,150	2,050	2,100	186,000	1,735.54
1991-01-14	2,150	2,200	2,120	2,170	51,000	1,793.39
1991-01-11	2,140	2,200	2,140	2,180	178,000	1,801.65
1991-01-10	2,140	2,180	2,130	2,150	71,000	1,776.86
1991-01-09	2,140	2,180	2,140	2,150	262,000	1,776.86
1991-01-08	2,200	2,200	2,160	2,180	178,000	1,801.65
1991-01-07	2,270	2,290	2,210	2,250	145,000	1,859.50
1991-01-04	2,260	2,300	2,250	2,260	18,000	1,867.77

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