6370 栗田工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292,8002,8002,7302,750113,0002,500
1995-12-282,8002,8002,7502,770108,0002,518.18
1995-12-272,8002,8002,7702,780166,0002,527.27
1995-12-262,7802,7902,7302,790187,0002,536.36
1995-12-252,8002,8002,7602,78081,0002,527.27
1995-12-222,7702,7802,7502,78061,0002,527.27
1995-12-212,7102,7502,7102,750134,0002,500
1995-12-202,7602,7802,7102,750157,0002,500
1995-12-192,7302,7702,7102,740124,0002,490.91
1995-12-182,8002,8002,7302,780110,0002,527.27
1995-12-152,7702,8402,7402,830164,0002,572.73
1995-12-142,7402,8002,7302,740151,0002,490.91
1995-12-132,7602,7802,7602,770136,0002,518.18
1995-12-122,8002,8102,7502,780113,0002,527.27
1995-12-112,7902,8202,7702,82065,0002,563.64
1995-12-082,7902,8202,7602,770150,0002,518.18
1995-12-072,8302,8802,8202,830181,0002,572.73
1995-12-062,7902,8302,7702,830248,0002,572.73
1995-12-052,8002,8102,7502,800230,0002,545.45
1995-12-042,8802,8902,8102,810192,0002,554.55
1995-12-012,8502,8902,8102,89090,0002,627.27
1995-11-302,7402,8302,7402,83076,0002,572.73
1995-11-292,7202,7702,7102,71087,0002,463.64
1995-11-282,7302,7702,7002,700224,0002,454.55
1995-11-272,6702,7202,6602,700256,0002,454.55
1995-11-242,6702,6702,6502,660317,0002,418.18
1995-11-222,7002,7002,6302,680235,0002,436.36
1995-11-212,7902,8002,6902,690339,0002,445.45
1995-11-202,8402,8802,8402,870219,0002,609.09
1995-11-172,8102,8502,8102,830153,0002,572.73
1995-11-162,8002,8202,7902,81030,0002,554.55
1995-11-152,8202,8202,8002,80025,0002,545.45
1995-11-142,8602,8602,8102,82027,0002,563.64
1995-11-132,8102,8202,8102,82028,0002,563.64
1995-11-102,8402,8502,8102,85089,0002,590.91
1995-11-092,8802,8802,8402,840144,0002,581.82
1995-11-082,8502,8802,8402,880126,0002,618.18
1995-11-072,9002,9002,8702,890113,0002,627.27
1995-11-062,8802,9202,8802,900148,0002,636.36
1995-11-022,8502,9002,8502,890364,0002,627.27
1995-11-012,8402,8702,8202,840192,0002,581.82
1995-10-312,8402,8502,8002,850173,0002,590.91
1995-10-302,9002,9102,8402,870141,0002,609.09
1995-10-272,9302,9302,9102,920123,0002,654.55
1995-10-262,9402,9402,9202,940333,0002,672.73
1995-10-252,9502,9502,9302,940181,0002,672.73
1995-10-242,8902,9802,8702,970724,0002,700
1995-10-232,8202,8902,8202,890278,0002,627.27
1995-10-202,8002,8302,7802,830325,0002,572.73
1995-10-192,7502,8202,7202,820355,0002,563.64
1995-10-182,7702,7702,7302,750123,0002,500
1995-10-172,7102,7702,7102,77071,0002,518.18
1995-10-162,7702,7702,7402,76098,0002,509.09
1995-10-132,7602,7602,6902,760130,0002,509.09
1995-10-122,7402,7802,7402,760176,0002,509.09
1995-10-112,7402,7602,7102,710212,0002,463.64
1995-10-092,6902,7502,6902,75093,0002,500
1995-10-062,7202,7402,6902,690113,0002,445.45
1995-10-052,7202,7202,6902,72029,0002,472.73
1995-10-042,7002,7502,6702,720114,0002,472.73
1995-10-032,6702,6702,6402,66060,0002,418.18
1995-10-022,6702,6902,6302,67044,0002,427.27
1995-09-292,7302,7302,6702,700108,0002,454.55
1995-09-282,6802,6902,6602,69097,0002,445.45
1995-09-272,6402,6502,6202,640137,0002,400
1995-09-262,5702,6002,5702,600111,0002,363.64
1995-09-252,5302,6002,5302,58032,0002,345.45
1995-09-222,5502,5502,5102,510106,0002,281.82
1995-09-212,5802,6102,5802,590129,0002,354.55
1995-09-202,6602,6902,6502,660220,0002,418.18
1995-09-192,6802,6902,6402,660139,0002,418.18
1995-09-182,6502,6802,6502,680153,0002,436.36
1995-09-142,6802,6902,6402,650112,0002,409.09
1995-09-132,7202,7202,7002,70094,0002,454.55
1995-09-122,7002,7402,6602,740120,0002,490.91
1995-09-112,6402,7502,6402,730317,0002,481.82
1995-09-082,6402,6802,6302,650463,0002,409.09
1995-09-072,6602,6802,6502,680151,0002,436.36
1995-09-062,6102,6502,6002,64047,0002,400
1995-09-052,6402,6502,6202,63069,0002,390.91
1995-09-042,6502,6602,6502,65057,0002,409.09
1995-09-012,6402,6502,6302,65066,0002,409.09
1995-08-312,6002,6402,5902,640157,0002,400
1995-08-302,6402,6802,6402,640320,0002,400
1995-08-292,5802,6202,5602,620140,0002,381.82
1995-08-282,5102,5802,5102,580259,0002,345.45
1995-08-252,5302,5302,5102,510109,0002,281.82
1995-08-242,5402,5402,5202,53068,0002,300
1995-08-232,5802,5802,5302,54091,0002,309.09
1995-08-222,6002,6002,5602,580166,0002,345.45
1995-08-212,6302,6302,5902,61037,0002,372.73
1995-08-182,6402,6402,5802,590112,0002,354.55
1995-08-172,6402,6502,6202,650125,0002,409.09
1995-08-162,5602,6402,5502,620794,0002,381.82
1995-08-152,4502,5702,4502,480714,0002,254.55
1995-08-142,4202,4402,4202,42098,0002,200
1995-08-112,4302,4402,4202,420437,0002,200
1995-08-102,4202,4402,4202,440458,0002,218.18
1995-08-092,4102,4302,4002,420288,0002,200
1995-08-082,4002,4102,3902,410127,0002,190.91
1995-08-072,4102,4202,3902,400274,0002,181.82
1995-08-042,4102,4202,4002,410237,0002,190.91
1995-08-032,4102,4502,4102,440354,0002,218.18
1995-08-022,4302,4402,4202,43039,0002,209.09
1995-08-012,4302,4402,4202,440104,0002,218.18
1995-07-312,4202,4402,4202,440268,0002,218.18
1995-07-282,4002,4202,3902,40092,0002,181.82
1995-07-272,3902,4202,3802,420107,0002,200
1995-07-262,3802,3902,3602,380109,0002,163.64
1995-07-252,4002,4002,3702,38073,0002,163.64
1995-07-242,4002,4102,3802,40095,0002,181.82
1995-07-212,4002,4102,3802,390108,0002,172.73
1995-07-202,3602,4102,3502,410131,0002,190.91
1995-07-192,3902,3902,3702,390132,0002,172.73
1995-07-182,4402,4502,4102,410130,0002,190.91
1995-07-172,4402,4502,4302,450133,0002,227.27
1995-07-142,4602,4702,4302,440356,0002,218.18
1995-07-132,4502,4802,4502,470673,0002,245.45
1995-07-122,4302,4602,4002,440468,0002,218.18
1995-07-112,3702,4002,3302,380201,0002,163.64
1995-07-102,3402,3802,3302,330244,0002,118.18
1995-07-072,2302,3102,2302,310423,0002,100
1995-07-062,2802,3002,2402,270122,0002,063.64
1995-07-052,2102,2902,2002,290199,0002,081.82
1995-07-042,1902,2102,1702,21069,0002,009.09
1995-07-032,1802,1902,1602,190102,0001,990.91
1995-06-302,0802,1802,0802,180156,0001,981.82
1995-06-292,1802,1902,0602,070261,0001,881.82
1995-06-282,1802,1802,1102,14047,0001,945.45
1995-06-272,2102,2302,1902,220188,0002,018.18
1995-06-262,2602,2602,2102,230474,0002,027.27
1995-06-232,1902,2202,1802,220198,0002,018.18
1995-06-222,1802,1902,1302,190115,0001,990.91
1995-06-212,1102,1902,1102,190268,0001,990.91
1995-06-202,0802,1202,0702,11089,0001,918.18
1995-06-192,0602,0802,0502,06091,0001,872.73
1995-06-162,0802,0802,0402,050198,0001,863.64
1995-06-152,0002,0401,9902,040170,0001,854.55
1995-06-141,9802,0101,9802,010204,0001,827.27
1995-06-132,0402,0401,9801,990110,0001,809.09
1995-06-122,0902,0902,0402,040107,0001,854.55
1995-06-092,1002,1102,1002,100189,0001,909.09
1995-06-082,1402,1402,1202,130128,0001,936.36
1995-06-072,1502,1502,1102,150139,0001,954.55
1995-06-062,1602,1602,1402,16097,0001,963.64
1995-06-052,1202,1702,1102,170235,0001,972.73
1995-06-022,0902,1202,0802,090527,0001,900
1995-06-012,0402,0602,0402,06085,0001,872.73
1995-05-312,0602,0702,0302,040132,0001,854.55
1995-05-302,0702,0902,0702,07033,0001,881.82
1995-05-292,0802,0802,0602,080106,0001,890.91
1995-05-262,0802,1002,0702,100289,0001,909.09
1995-05-252,0402,0902,0402,080514,0001,890.91
1995-05-241,9201,9501,8801,940163,0001,763.64
1995-05-231,9601,9701,9101,91080,0001,736.36
1995-05-222,0302,0301,9601,98076,0001,800
1995-05-192,0502,0502,0302,040291,0001,854.55
1995-05-182,0602,0602,0502,060157,0001,872.73
1995-05-172,0602,0602,0202,050140,0001,863.64
1995-05-162,0702,0702,0502,070134,0001,881.82
1995-05-152,0502,0502,0302,05050,0001,863.64
1995-05-122,0402,0502,0302,05087,0001,863.64
1995-05-112,0402,0402,0202,020145,0001,836.36
1995-05-102,0002,0202,0002,020113,0001,836.36
1995-05-092,0302,0302,0102,02046,0001,836.36
1995-05-082,0402,0502,0002,000167,0001,818.18
1995-05-022,0102,0402,0102,030111,0001,845.45
1995-05-012,0202,0302,0102,02039,0001,836.36
1995-04-282,0502,0502,0102,05091,0001,863.64
1995-04-272,0702,0902,0602,09080,0001,900
1995-04-262,0902,0902,0702,080139,0001,890.91
1995-04-252,0702,0902,0702,090112,0001,900
1995-04-242,1002,1202,0802,10056,0001,909.09
1995-04-212,1202,1202,1002,120103,0001,927.27
1995-04-202,1002,1102,0802,11065,0001,918.18
1995-04-192,0702,0902,0702,09063,0001,900
1995-04-182,0902,0902,0802,08068,0001,890.91
1995-04-172,0902,0902,0202,09020,0001,900
1995-04-142,1202,1202,0902,09063,0001,900
1995-04-132,1202,1402,1002,120151,0001,927.27
1995-04-122,1002,1202,0802,120109,0001,927.27
1995-04-112,0602,0902,0502,08024,0001,890.91
1995-04-102,0202,0702,0002,03017,0001,845.45
1995-04-072,0102,0101,9901,99057,0001,809.09
1995-04-062,0302,0302,0102,02052,0001,836.36
1995-04-052,0202,0402,0002,02094,0001,836.36
1995-04-042,0002,0401,9802,03087,0001,845.45
1995-04-032,0902,0901,9401,97074,0001,790.91
1995-03-312,1302,1402,1002,120101,0001,927.27
1995-03-302,0502,1102,0202,05056,0001,863.64
1995-03-292,0102,0401,9802,02083,0001,836.36
1995-03-282,0202,0201,9902,02026,0001,836.36
1995-03-271,9201,9801,9201,95090,0001,772.73
1995-03-241,9501,9501,8801,90089,0001,727.27
1995-03-231,9601,9601,9001,940112,0001,763.64
1995-03-222,0502,0501,9802,03079,0001,845.45
1995-03-201,9802,0401,9802,03076,0001,845.45
1995-03-172,0802,0802,0502,050112,0001,863.64
1995-03-162,1102,1102,0602,08055,0001,890.91
1995-03-152,0702,1102,0702,110102,0001,918.18
1995-03-142,1602,1602,0802,08038,0001,890.91
1995-03-132,1702,1702,1202,15077,0001,954.55
1995-03-102,1402,1802,1302,170209,0001,972.73
1995-03-092,1702,2302,1602,18069,0001,981.82
1995-03-082,1802,2102,1402,190182,0001,990.91
1995-03-072,2602,2602,1902,250126,0002,045.45
1995-03-062,2602,3002,2402,300285,0002,090.91
1995-03-032,1802,2902,1802,270168,0002,063.64
1995-03-022,1402,2002,1402,200133,0002,000
1995-03-012,1202,1202,0902,11088,0001,918.18
1995-02-282,0602,1102,0602,110149,0001,918.18
1995-02-272,0802,1002,0302,05075,0001,863.64
1995-02-242,1502,1502,1202,14060,0001,945.45
1995-02-232,1802,1802,1302,13080,0001,936.36
1995-02-222,1602,1802,1602,160126,0001,963.64
1995-02-212,2102,2202,1602,200325,0002,000
1995-02-202,2702,2702,2202,22091,0002,018.18
1995-02-172,2302,2702,2302,27075,0002,063.64
1995-02-162,2102,2302,1902,230119,0002,027.27
1995-02-152,2702,2702,2202,25053,0002,045.45
1995-02-142,2902,2902,2702,27026,0002,063.64
1995-02-132,3202,3202,2902,2905,0002,081.82
1995-02-102,2602,2902,2602,29029,0002,081.82
1995-02-092,3302,3302,2802,300132,0002,090.91
1995-02-082,3402,3502,3202,32039,0002,109.09
1995-02-072,3602,3802,3602,38099,0002,163.64
1995-02-062,3702,3802,3702,38072,0002,163.64
1995-02-032,3702,3802,3702,38054,0002,163.64
1995-02-022,3902,4002,3502,390182,0002,172.73
1995-02-012,3802,4202,3702,380145,0002,163.64
1995-01-312,3802,3902,3702,39073,0002,172.73
1995-01-302,3702,3802,3702,38028,0002,163.64
1995-01-272,3602,3802,3602,36057,0002,145.45
1995-01-262,4002,4202,3602,380116,0002,163.64
1995-01-252,3602,4202,3602,400107,0002,181.82
1995-01-242,3602,3802,3402,34088,0002,127.27
1995-01-232,3602,4002,3602,380132,0002,163.64
1995-01-202,4502,4502,3802,380129,0002,163.64
1995-01-192,4502,4902,4502,450107,0002,227.27
1995-01-182,4702,4702,4202,46064,0002,236.36
1995-01-172,5002,5102,4702,47096,0002,245.45
1995-01-132,4802,5202,4802,500223,0002,272.73
1995-01-122,5302,5302,5002,52069,0002,290.91
1995-01-112,5202,5202,5102,520100,0002,290.91
1995-01-102,5202,5202,5002,500100,0002,272.73
1995-01-092,5302,5402,5202,530112,0002,300
1995-01-062,5402,5402,5302,540104,0002,309.09
1995-01-052,5202,5402,5102,52091,0002,290.91
1995-01-042,5402,5502,5402,54074,0002,309.09

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