6370 栗田工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,570	2,590	2,570	2,580	45,000	2,345.45
1994-12-29	2,570	2,610	2,570	2,610	72,000	2,372.73
1994-12-28	2,600	2,610	2,590	2,610	109,000	2,372.73
1994-12-27	2,620	2,620	2,590	2,600	106,000	2,363.64
1994-12-26	2,580	2,620	2,580	2,620	128,000	2,381.82
1994-12-22	2,570	2,600	2,560	2,580	132,000	2,345.45
1994-12-21	2,580	2,590	2,550	2,560	107,000	2,327.27
1994-12-20	2,580	2,600	2,570	2,600	79,000	2,363.64
1994-12-19	2,550	2,580	2,540	2,580	132,000	2,345.45
1994-12-16	2,550	2,570	2,540	2,550	91,000	2,318.18
1994-12-15	2,590	2,610	2,550	2,550	79,000	2,318.18
1994-12-14	2,620	2,620	2,580	2,590	52,000	2,354.55
1994-12-13	2,620	2,640	2,620	2,620	47,000	2,381.82
1994-12-12	2,660	2,660	2,650	2,650	69,000	2,409.09
1994-12-09	2,690	2,690	2,670	2,670	98,000	2,427.27
1994-12-08	2,680	2,680	2,660	2,660	40,000	2,418.18
1994-12-07	2,700	2,700	2,680	2,690	42,000	2,445.45
1994-12-06	2,700	2,710	2,680	2,710	67,000	2,463.64
1994-12-05	2,710	2,710	2,670	2,670	67,000	2,427.27
1994-12-02	2,680	2,680	2,650	2,670	40,000	2,427.27
1994-12-01	2,680	2,700	2,680	2,680	91,000	2,436.36
1994-11-30	2,640	2,710	2,640	2,710	134,000	2,463.64
1994-11-29	2,650	2,650	2,620	2,640	17,000	2,400
1994-11-28	2,630	2,630	2,610	2,610	71,000	2,372.73
1994-11-25	2,630	2,630	2,620	2,630	58,000	2,390.91
1994-11-24	2,620	2,650	2,620	2,630	124,000	2,390.91
1994-11-22	2,620	2,650	2,610	2,650	160,000	2,409.09
1994-11-21	2,650	2,670	2,620	2,650	89,000	2,409.09
1994-11-18	2,700	2,700	2,650	2,650	94,000	2,409.09
1994-11-17	2,670	2,670	2,650	2,660	110,000	2,418.18
1994-11-16	2,680	2,680	2,660	2,660	124,000	2,418.18
1994-11-15	2,680	2,700	2,670	2,670	83,000	2,427.27
1994-11-14	2,640	2,680	2,640	2,680	67,000	2,436.36
1994-11-11	2,720	2,720	2,700	2,720	327,000	2,472.73
1994-11-10	2,730	2,730	2,710	2,730	89,000	2,481.82
1994-11-09	2,740	2,750	2,710	2,730	172,000	2,481.82
1994-11-08	2,740	2,750	2,720	2,740	145,000	2,490.91
1994-11-07	2,740	2,740	2,710	2,720	62,000	2,472.73
1994-11-04	2,720	2,740	2,720	2,740	60,000	2,490.91
1994-11-02	2,750	2,750	2,710	2,750	67,000	2,500
1994-11-01	2,750	2,770	2,740	2,750	145,000	2,500
1994-10-31	2,710	2,780	2,700	2,780	458,000	2,527.27
1994-10-28	2,660	2,680	2,650	2,680	206,000	2,436.36
1994-10-27	2,630	2,660	2,600	2,660	108,000	2,418.18
1994-10-26	2,610	2,630	2,600	2,620	101,000	2,381.82
1994-10-25	2,610	2,620	2,610	2,620	39,000	2,381.82
1994-10-24	2,640	2,640	2,600	2,630	33,000	2,390.91
1994-10-21	2,650	2,670	2,640	2,640	28,000	2,400
1994-10-20	2,690	2,690	2,660	2,660	59,000	2,418.18
1994-10-19	2,690	2,700	2,680	2,700	88,000	2,454.55
1994-10-18	2,700	2,700	2,670	2,690	81,000	2,445.45
1994-10-17	2,700	2,700	2,680	2,690	78,000	2,445.45
1994-10-14	2,700	2,700	2,680	2,700	162,000	2,454.55
1994-10-13	2,680	2,720	2,670	2,710	97,000	2,463.64
1994-10-12	2,650	2,670	2,640	2,670	124,000	2,427.27
1994-10-11	2,640	2,650	2,620	2,650	101,000	2,409.09
1994-10-07	2,620	2,640	2,610	2,640	276,000	2,400
1994-10-06	2,640	2,640	2,620	2,620	128,000	2,381.82
1994-10-05	2,610	2,650	2,610	2,650	95,000	2,409.09
1994-10-04	2,590	2,610	2,580	2,610	73,000	2,372.73
1994-10-03	2,600	2,620	2,570	2,590	30,000	2,354.55
1994-09-30	2,610	2,630	2,590	2,630	51,000	2,390.91
1994-09-29	2,580	2,610	2,580	2,610	63,000	2,372.73
1994-09-28	2,600	2,610	2,580	2,610	126,000	2,372.73
1994-09-27	2,620	2,620	2,550	2,560	71,000	2,327.27
1994-09-26	2,610	2,630	2,590	2,590	74,000	2,354.55
1994-09-22	2,590	2,630	2,590	2,620	132,000	2,381.82
1994-09-21	2,480	2,600	2,480	2,590	47,000	2,354.55
1994-09-20	2,460	2,500	2,450	2,500	539,000	2,272.73
1994-09-19	2,500	2,500	2,450	2,460	260,000	2,236.36
1994-09-16	2,540	2,540	2,490	2,500	105,000	2,272.73
1994-09-14	2,570	2,570	2,540	2,540	59,000	2,309.09
1994-09-13	2,570	2,570	2,540	2,550	244,000	2,318.18
1994-09-12	2,570	2,580	2,550	2,550	98,000	2,318.18
1994-09-09	2,610	2,610	2,580	2,580	301,000	2,345.45
1994-09-08	2,610	2,630	2,600	2,600	131,000	2,363.64
1994-09-07	2,640	2,640	2,590	2,590	200,000	2,354.55
1994-09-06	2,690	2,710	2,680	2,680	86,000	2,436.36
1994-09-05	2,740	2,740	2,680	2,690	200,000	2,445.45
1994-09-02	2,730	2,750	2,730	2,750	79,000	2,500
1994-09-01	2,740	2,750	2,720	2,730	151,000	2,481.82
1994-08-31	2,740	2,750	2,720	2,730	82,000	2,481.82
1994-08-30	2,760	2,770	2,740	2,740	351,000	2,490.91
1994-08-29	2,750	2,790	2,750	2,760	216,000	2,509.09
1994-08-26	2,760	2,770	2,740	2,740	169,000	2,490.91
1994-08-25	2,780	2,820	2,780	2,790	62,000	2,536.36
1994-08-24	2,800	2,820	2,800	2,820	33,000	2,563.64
1994-08-23	2,810	2,810	2,800	2,800	51,000	2,545.45
1994-08-22	2,830	2,830	2,810	2,810	47,000	2,554.55
1994-08-19	2,830	2,830	2,800	2,810	79,000	2,554.55
1994-08-18	2,840	2,870	2,830	2,870	65,000	2,609.09
1994-08-17	2,820	2,850	2,820	2,830	103,000	2,572.73
1994-08-16	2,810	2,840	2,800	2,810	67,000	2,554.55
1994-08-15	2,820	2,850	2,820	2,850	18,000	2,590.91
1994-08-12	2,850	2,860	2,840	2,850	57,000	2,590.91
1994-08-11	2,860	2,880	2,850	2,880	107,000	2,618.18
1994-08-10	2,870	2,880	2,860	2,880	40,000	2,618.18
1994-08-09	2,870	2,880	2,860	2,880	123,000	2,618.18
1994-08-08	2,860	2,890	2,860	2,870	99,000	2,609.09
1994-08-05	2,840	2,890	2,840	2,890	193,000	2,627.27
1994-08-04	2,870	2,870	2,800	2,800	427,000	2,545.45
1994-08-03	2,870	2,870	2,840	2,870	219,000	2,609.09
1994-08-02	2,800	2,850	2,800	2,830	329,000	2,572.73
1994-08-01	2,830	2,850	2,800	2,830	399,000	2,572.73
1994-07-29	2,850	2,870	2,850	2,870	106,000	2,609.09
1994-07-28	2,870	2,870	2,830	2,840	279,000	2,581.82
1994-07-27	2,920	2,920	2,860	2,870	164,000	2,609.09
1994-07-26	2,980	3,000	2,910	2,920	450,000	2,654.55
1994-07-25	2,940	2,970	2,940	2,960	529,000	2,690.91
1994-07-22	2,930	2,940	2,900	2,930	354,000	2,663.64
1994-07-21	2,950	2,950	2,920	2,930	79,000	2,663.64
1994-07-20	2,960	2,980	2,940	2,950	267,000	2,681.82
1994-07-19	2,910	2,960	2,910	2,960	381,000	2,690.91
1994-07-18	2,900	2,920	2,900	2,910	251,000	2,645.45
1994-07-15	2,860	2,910	2,850	2,900	349,000	2,636.36
1994-07-14	2,810	2,830	2,800	2,820	56,000	2,563.64
1994-07-13	2,810	2,830	2,780	2,780	83,000	2,527.27
1994-07-12	2,830	2,830	2,790	2,820	66,000	2,563.64
1994-07-11	2,860	2,860	2,840	2,850	86,000	2,590.91
1994-07-08	2,880	2,900	2,860	2,900	73,000	2,636.36
1994-07-07	2,910	2,920	2,870	2,920	136,000	2,654.55
1994-07-06	2,930	2,940	2,910	2,910	154,000	2,645.45
1994-07-05	2,900	2,930	2,900	2,930	168,000	2,663.64
1994-07-04	2,900	2,930	2,890	2,900	307,000	2,636.36
1994-07-01	2,890	2,890	2,870	2,890	131,000	2,627.27
1994-06-30	2,860	2,890	2,860	2,890	122,000	2,627.27
1994-06-29	2,880	2,900	2,860	2,870	346,000	2,609.09
1994-06-28	2,840	2,920	2,840	2,910	449,000	2,645.45
1994-06-27	2,800	2,820	2,790	2,800	285,000	2,545.45
1994-06-24	2,800	2,850	2,800	2,840	333,000	2,581.82
1994-06-23	2,780	2,790	2,750	2,790	205,000	2,536.36
1994-06-22	2,750	2,780	2,730	2,750	203,000	2,500
1994-06-21	2,780	2,780	2,750	2,760	283,000	2,509.09
1994-06-20	2,810	2,810	2,770	2,780	327,000	2,527.27
1994-06-17	2,750	2,810	2,740	2,800	416,000	2,545.45
1994-06-16	2,740	2,750	2,720	2,740	356,000	2,490.91
1994-06-15	2,690	2,760	2,690	2,740	325,000	2,490.91
1994-06-14	2,680	2,680	2,660	2,670	375,000	2,427.27
1994-06-13	2,640	2,690	2,640	2,690	120,000	2,445.45
1994-06-10	2,620	2,680	2,620	2,670	349,000	2,427.27
1994-06-09	2,590	2,630	2,590	2,630	137,000	2,390.91
1994-06-08	2,570	2,580	2,560	2,580	89,000	2,345.45
1994-06-07	2,530	2,580	2,530	2,580	137,000	2,345.45
1994-06-06	2,500	2,550	2,500	2,540	43,000	2,309.09
1994-06-03	2,540	2,540	2,520	2,520	43,000	2,290.91
1994-06-02	2,550	2,560	2,540	2,540	56,000	2,309.09
1994-06-01	2,550	2,560	2,540	2,560	110,000	2,327.27
1994-05-31	2,500	2,550	2,460	2,550	109,000	2,318.18
1994-05-30	2,500	2,510	2,480	2,490	48,000	2,263.64
1994-05-27	2,480	2,530	2,480	2,490	60,000	2,263.64
1994-05-26	2,440	2,500	2,440	2,480	126,000	2,254.55
1994-05-25	2,450	2,480	2,450	2,480	149,000	2,254.55
1994-05-24	2,490	2,490	2,450	2,450	74,000	2,227.27
1994-05-23	2,470	2,480	2,450	2,450	106,000	2,227.27
1994-05-20	2,460	2,490	2,460	2,470	69,000	2,245.45
1994-05-19	2,520	2,520	2,470	2,500	71,000	2,272.73
1994-05-18	2,500	2,510	2,500	2,500	64,000	2,272.73
1994-05-17	2,560	2,560	2,540	2,540	39,000	2,309.09
1994-05-16	2,590	2,590	2,560	2,560	20,000	2,327.27
1994-05-13	2,550	2,570	2,550	2,560	70,000	2,327.27
1994-05-12	2,540	2,550	2,530	2,550	38,000	2,318.18
1994-05-11	2,550	2,550	2,540	2,550	36,000	2,318.18
1994-05-10	2,540	2,550	2,530	2,530	63,000	2,300
1994-05-09	2,530	2,540	2,520	2,540	124,000	2,309.09
1994-05-06	2,560	2,560	2,530	2,530	52,000	2,300
1994-05-02	2,530	2,570	2,530	2,550	31,000	2,318.18
1994-04-28	2,530	2,540	2,520	2,530	223,000	2,300
1994-04-27	2,500	2,550	2,490	2,530	197,000	2,300
1994-04-26	2,500	2,530	2,490	2,510	119,000	2,281.82
1994-04-25	2,460	2,500	2,460	2,500	90,000	2,272.73
1994-04-22	2,500	2,510	2,490	2,500	248,000	2,272.73
1994-04-21	2,460	2,500	2,460	2,500	148,000	2,272.73
1994-04-20	2,440	2,460	2,430	2,460	222,000	2,236.36
1994-04-19	2,420	2,430	2,390	2,430	157,000	2,209.09
1994-04-18	2,400	2,450	2,400	2,420	253,000	2,200
1994-04-15	2,400	2,420	2,370	2,390	178,000	2,172.73
1994-04-14	2,420	2,430	2,390	2,420	185,000	2,200
1994-04-13	2,430	2,440	2,390	2,390	228,000	2,172.73
1994-04-12	2,470	2,470	2,420	2,440	85,000	2,218.18
1994-04-11	2,480	2,480	2,430	2,430	54,000	2,209.09
1994-04-08	2,460	2,490	2,410	2,490	151,000	2,263.64
1994-04-07	2,510	2,530	2,490	2,500	146,000	2,272.73
1994-04-06	2,560	2,560	2,530	2,550	142,000	2,318.18
1994-04-05	2,490	2,520	2,480	2,520	98,000	2,290.91
1994-04-04	2,500	2,500	2,450	2,490	92,000	2,263.64
1994-04-01	2,550	2,550	2,480	2,500	102,000	2,272.73
1994-03-31	2,600	2,600	2,470	2,560	168,000	2,327.27
1994-03-30	2,570	2,620	2,550	2,600	216,000	2,363.64
1994-03-29	2,570	2,590	2,560	2,580	82,000	2,345.45
1994-03-28	2,550	2,570	2,540	2,570	120,000	2,336.36
1994-03-25	2,520	2,570	2,520	2,560	150,000	2,327.27
1994-03-24	2,470	2,530	2,470	2,520	166,000	2,290.91
1994-03-23	2,480	2,480	2,400	2,470	184,000	2,245.45
1994-03-22	2,490	2,490	2,430	2,480	92,000	2,254.55
1994-03-18	2,550	2,550	2,510	2,530	127,000	2,300
1994-03-17	2,550	2,560	2,530	2,550	228,000	2,318.18
1994-03-16	2,520	2,550	2,470	2,550	206,000	2,318.18
1994-03-15	2,550	2,550	2,520	2,550	328,000	2,318.18
1994-03-14	2,610	2,610	2,570	2,590	94,000	2,354.55
1994-03-11	2,690	2,690	2,610	2,610	278,000	2,372.73
1994-03-10	2,630	2,670	2,630	2,650	62,000	2,409.09
1994-03-09	2,660	2,660	2,630	2,630	103,000	2,390.91
1994-03-08	2,630	2,660	2,610	2,630	66,000	2,390.91
1994-03-07	2,640	2,680	2,620	2,630	130,000	2,390.91
1994-03-04	2,650	2,680	2,650	2,680	170,000	2,436.36
1994-03-03	2,630	2,670	2,600	2,670	150,000	2,427.27
1994-03-02	2,670	2,670	2,620	2,630	136,000	2,390.91
1994-03-01	2,700	2,710	2,640	2,650	310,000	2,409.09
1994-02-28	2,640	2,730	2,630	2,680	393,000	2,436.36
1994-02-25	2,640	2,640	2,600	2,620	136,000	2,381.82
1994-02-24	2,560	2,640	2,560	2,640	405,000	2,400
1994-02-23	2,540	2,540	2,510	2,540	176,000	2,309.09
1994-02-22	2,550	2,570	2,510	2,540	459,000	2,309.09
1994-02-21	2,450	2,510	2,450	2,510	139,000	2,281.82
1994-02-18	2,490	2,520	2,480	2,490	137,000	2,263.64
1994-02-17	2,450	2,500	2,450	2,480	196,000	2,254.55
1994-02-16	2,480	2,510	2,460	2,480	310,000	2,254.55
1994-02-15	2,410	2,480	2,400	2,440	207,000	2,218.18
1994-02-14	2,450	2,530	2,450	2,530	307,000	2,300
1994-02-10	2,380	2,470	2,380	2,470	88,000	2,245.45
1994-02-09	2,480	2,500	2,420	2,420	125,000	2,200
1994-02-08	2,470	2,500	2,430	2,440	84,000	2,218.18
1994-02-07	2,430	2,490	2,420	2,490	28,000	2,263.64
1994-02-04	2,490	2,490	2,440	2,470	65,000	2,245.45
1994-02-03	2,500	2,500	2,440	2,470	466,000	2,245.45
1994-02-02	2,400	2,450	2,400	2,430	117,000	2,209.09
1994-02-01	2,490	2,490	2,450	2,450	375,000	2,227.27
1994-01-31	2,420	2,490	2,410	2,490	402,000	2,263.64
1994-01-28	2,310	2,320	2,290	2,320	76,000	2,109.09
1994-01-27	2,370	2,390	2,340	2,360	83,000	2,145.45
1994-01-26	2,290	2,340	2,290	2,330	181,000	2,118.18
1994-01-25	2,320	2,340	2,280	2,300	261,000	2,090.91
1994-01-24	2,300	2,370	2,300	2,300	155,000	2,090.91
1994-01-21	2,380	2,430	2,380	2,420	148,000	2,200
1994-01-20	2,460	2,460	2,390	2,420	189,000	2,200
1994-01-19	2,460	2,460	2,400	2,450	89,000	2,227.27
1994-01-18	2,460	2,480	2,460	2,460	401,000	2,236.36
1994-01-17	2,420	2,460	2,400	2,450	509,000	2,227.27
1994-01-14	2,340	2,370	2,330	2,370	386,000	2,154.55
1994-01-13	2,280	2,330	2,280	2,300	231,000	2,090.91
1994-01-12	2,260	2,280	2,250	2,280	55,000	2,072.73
1994-01-11	2,290	2,300	2,260	2,260	208,000	2,054.55
1994-01-10	2,260	2,290	2,240	2,270	171,000	2,063.64
1994-01-07	2,240	2,280	2,240	2,280	96,000	2,072.73
1994-01-06	2,280	2,290	2,260	2,280	211,000	2,072.73
1994-01-05	2,220	2,270	2,220	2,270	42,000	2,063.64
1994-01-04	2,260	2,280	2,260	2,280	30,000	2,072.73

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