6370 栗田工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,650	1,652	1,610	1,624	54,000	1,624
1999-12-29	1,720	1,720	1,640	1,640	59,000	1,640
1999-12-28	1,769	1,770	1,750	1,750	43,000	1,750
1999-12-27	1,800	1,800	1,710	1,768	109,000	1,768
1999-12-24	1,797	1,797	1,710	1,720	65,000	1,720
1999-12-22	1,797	1,849	1,797	1,820	58,000	1,820
1999-12-21	1,905	1,905	1,864	1,887	49,000	1,887
1999-12-20	1,929	1,932	1,862	1,910	66,000	1,910
1999-12-17	1,830	1,900	1,800	1,900	111,000	1,900
1999-12-16	1,850	1,860	1,800	1,800	141,000	1,800
1999-12-15	1,920	1,942	1,850	1,850	372,000	1,850
1999-12-14	1,920	1,924	1,885	1,923	89,000	1,923
1999-12-13	1,890	1,930	1,890	1,900	150,000	1,900
1999-12-10	1,850	1,900	1,810	1,861	547,000	1,861
1999-12-09	1,970	1,979	1,950	1,951	31,000	1,951
1999-12-08	2,030	2,075	2,010	2,010	117,000	2,010
1999-12-07	2,000	2,070	1,999	2,010	243,000	2,010
1999-12-06	2,005	2,060	1,930	2,015	130,000	2,015
1999-12-03	2,010	2,010	1,955	1,971	145,000	1,971
1999-12-02	2,050	2,060	1,975	2,050	186,000	2,050
1999-12-01	1,950	1,980	1,950	1,950	207,000	1,950
1999-11-30	2,060	2,060	1,950	1,950	178,000	1,950
1999-11-29	2,095	2,095	2,065	2,080	181,000	2,080
1999-11-26	2,090	2,105	2,055	2,065	98,000	2,065
1999-11-25	2,060	2,090	2,015	2,070	104,000	2,070
1999-11-24	2,210	2,280	2,210	2,260	40,000	2,260
1999-11-22	2,330	2,335	2,295	2,330	371,000	2,330
1999-11-19	2,290	2,330	2,270	2,310	218,000	2,310
1999-11-18	2,200	2,270	2,190	2,250	188,000	2,250
1999-11-17	2,115	2,195	2,115	2,195	69,000	2,195
1999-11-16	2,180	2,180	2,060	2,115	74,000	2,115
1999-11-15	2,230	2,230	2,170	2,180	246,000	2,180
1999-11-12	2,200	2,250	2,175	2,230	327,000	2,230
1999-11-11	2,205	2,210	2,190	2,190	391,000	2,190
1999-11-10	2,150	2,230	2,150	2,165	273,000	2,165
1999-11-09	2,140	2,140	2,070	2,070	342,000	2,070
1999-11-08	2,090	2,200	2,090	2,140	258,000	2,140
1999-11-05	1,960	2,095	1,960	2,090	152,000	2,090
1999-11-04	1,899	1,933	1,899	1,931	123,000	1,931
1999-11-02	1,870	1,899	1,862	1,899	105,000	1,899
1999-11-01	1,920	1,922	1,890	1,900	136,000	1,900
1999-10-29	1,960	1,960	1,917	1,920	236,000	1,920
1999-10-28	1,947	1,947	1,931	1,931	38,000	1,931
1999-10-27	2,030	2,035	1,930	1,948	81,000	1,948
1999-10-26	2,060	2,070	1,995	2,030	176,000	2,030
1999-10-25	2,040	2,060	2,040	2,050	99,000	2,050
1999-10-22	2,065	2,065	2,025	2,030	53,000	2,030
1999-10-21	2,005	2,065	2,005	2,065	153,000	2,065
1999-10-20	2,055	2,055	1,956	1,973	52,000	1,973
1999-10-19	2,070	2,070	2,000	2,055	95,000	2,055
1999-10-18	1,980	2,000	1,930	1,999	59,000	1,999
1999-10-15	2,030	2,035	1,970	1,981	123,000	1,981
1999-10-14	2,065	2,095	2,010	2,025	126,000	2,025
1999-10-13	2,090	2,110	2,045	2,065	460,000	2,065
1999-10-12	2,140	2,140	2,100	2,130	434,000	2,130
1999-10-08	2,130	2,155	2,120	2,145	255,000	2,145
1999-10-07	2,085	2,100	2,085	2,090	104,000	2,090
1999-10-06	2,165	2,200	2,155	2,160	30,000	2,160
1999-10-05	2,210	2,210	2,200	2,200	68,000	2,200
1999-10-04	2,200	2,210	2,190	2,210	112,000	2,210
1999-10-01	2,175	2,200	2,120	2,200	73,000	2,200
1999-09-30	2,180	2,205	2,160	2,160	100,000	2,160
1999-09-29	2,195	2,195	2,070	2,100	44,000	2,100
1999-09-28	2,130	2,170	2,130	2,155	85,000	2,155
1999-09-27	2,200	2,205	2,165	2,165	132,000	2,165
1999-09-24	2,190	2,235	2,160	2,235	261,000	2,235
1999-09-22	2,230	2,230	2,215	2,225	130,000	2,225
1999-09-21	2,350	2,350	2,320	2,350	390,000	2,350
1999-09-20	2,240	2,340	2,240	2,310	234,000	2,310
1999-09-17	2,170	2,200	2,160	2,200	388,000	2,200
1999-09-16	2,070	2,130	2,070	2,130	87,000	2,130
1999-09-14	2,125	2,150	2,120	2,150	91,000	2,150
1999-09-13	2,105	2,140	2,105	2,125	78,000	2,125
1999-09-10	2,090	2,130	2,085	2,105	166,000	2,105
1999-09-09	2,140	2,140	2,060	2,100	218,000	2,100
1999-09-08	2,150	2,150	2,110	2,125	85,000	2,125
1999-09-07	2,160	2,170	2,115	2,150	159,000	2,150
1999-09-06	2,180	2,180	2,115	2,120	190,000	2,120
1999-09-03	2,130	2,130	2,100	2,100	149,000	2,100
1999-09-02	2,150	2,150	2,080	2,100	341,000	2,100
1999-09-01	2,040	2,040	1,977	1,997	129,000	1,997
1999-08-31	2,000	2,030	1,986	1,986	124,000	1,986
1999-08-30	1,956	2,020	1,956	2,000	221,000	2,000
1999-08-27	1,940	1,966	1,938	1,951	359,000	1,951
1999-08-26	1,977	2,000	1,950	1,950	113,000	1,950
1999-08-25	2,055	2,055	1,977	1,977	260,000	1,977
1999-08-24	2,080	2,080	2,050	2,055	70,000	2,055
1999-08-23	2,110	2,110	2,070	2,080	71,000	2,080
1999-08-20	2,135	2,145	2,110	2,145	59,000	2,145
1999-08-19	2,215	2,215	2,105	2,105	151,000	2,105
1999-08-18	2,250	2,250	2,210	2,230	236,000	2,230
1999-08-17	2,170	2,190	2,150	2,170	139,000	2,170
1999-08-16	2,130	2,140	2,120	2,135	78,000	2,135
1999-08-13	2,095	2,110	2,070	2,100	29,000	2,100
1999-08-12	2,100	2,115	2,065	2,115	64,000	2,115
1999-08-11	2,105	2,105	2,010	2,065	136,000	2,065
1999-08-10	2,125	2,125	2,070	2,125	45,000	2,125
1999-08-09	2,040	2,130	2,035	2,130	133,000	2,130
1999-08-06	2,130	2,135	2,045	2,115	94,000	2,115
1999-08-05	2,115	2,140	2,110	2,135	127,000	2,135
1999-08-04	2,105	2,120	2,090	2,115	88,000	2,115
1999-08-03	2,150	2,190	2,100	2,190	302,000	2,190
1999-08-02	2,200	2,200	2,150	2,155	154,000	2,155
1999-07-30	2,220	2,250	2,220	2,235	84,000	2,235
1999-07-29	2,230	2,235	2,200	2,200	115,000	2,200
1999-07-28	2,255	2,300	2,235	2,265	72,000	2,265
1999-07-27	2,200	2,255	2,200	2,235	61,000	2,235
1999-07-26	2,260	2,260	2,205	2,220	79,000	2,220
1999-07-23	2,200	2,225	2,180	2,225	116,000	2,225
1999-07-22	2,345	2,345	2,185	2,240	123,000	2,240
1999-07-21	2,420	2,435	2,330	2,360	379,000	2,360
1999-07-19	2,350	2,490	2,340	2,490	443,000	2,490
1999-07-16	2,320	2,350	2,320	2,330	229,000	2,330
1999-07-15	2,260	2,330	2,260	2,320	273,000	2,320
1999-07-14	2,290	2,335	2,260	2,260	325,000	2,260
1999-07-13	2,210	2,265	2,200	2,265	162,000	2,265
1999-07-12	2,180	2,230	2,155	2,200	32,000	2,200
1999-07-09	2,175	2,175	2,140	2,170	122,000	2,170
1999-07-08	2,285	2,285	2,140	2,140	141,000	2,140
1999-07-07	2,290	2,290	2,205	2,290	161,000	2,290
1999-07-06	2,195	2,250	2,160	2,250	230,000	2,250
1999-07-05	2,170	2,170	2,150	2,165	104,000	2,165
1999-07-02	2,135	2,200	2,115	2,150	194,000	2,150
1999-07-01	2,130	2,135	2,100	2,130	169,000	2,130
1999-06-30	2,150	2,170	2,120	2,170	170,000	2,170
1999-06-29	2,235	2,235	2,120	2,135	48,000	2,135
1999-06-28	2,300	2,300	2,180	2,200	102,000	2,200
1999-06-25	2,215	2,300	2,180	2,300	223,000	2,300
1999-06-24	2,140	2,215	2,100	2,215	216,000	2,215
1999-06-23	2,100	2,150	2,100	2,105	143,000	2,105
1999-06-22	2,185	2,185	2,150	2,160	77,000	2,160
1999-06-21	2,185	2,200	2,175	2,185	148,000	2,185
1999-06-18	2,190	2,190	2,140	2,185	195,000	2,185
1999-06-17	2,170	2,180	2,100	2,180	244,000	2,180
1999-06-16	2,150	2,250	2,150	2,250	201,000	2,250
1999-06-15	2,075	2,150	2,060	2,065	255,000	2,065
1999-06-14	2,280	2,400	2,215	2,360	600,000	2,360
1999-06-11	1,956	2,000	1,956	2,000	244,000	2,000
1999-06-10	1,940	1,950	1,932	1,948	100,000	1,948
1999-06-09	1,949	1,949	1,940	1,949	64,000	1,949
1999-06-08	1,939	1,950	1,928	1,950	74,000	1,950
1999-06-07	1,920	1,939	1,911	1,939	76,000	1,939
1999-06-04	1,900	1,919	1,900	1,907	98,000	1,907
1999-06-03	1,899	1,912	1,891	1,912	104,000	1,912
1999-06-02	1,910	1,918	1,910	1,912	73,000	1,912
1999-06-01	1,850	1,910	1,849	1,910	66,000	1,910
1999-05-31	1,920	1,920	1,824	1,824	104,000	1,824
1999-05-28	1,920	1,920	1,882	1,920	320,000	1,920
1999-05-27	1,920	1,939	1,910	1,930	185,000	1,930
1999-05-26	1,900	1,920	1,870	1,905	324,000	1,905
1999-05-25	1,804	1,910	1,804	1,871	156,000	1,871
1999-05-24	1,800	1,800	1,780	1,793	73,000	1,793
1999-05-21	1,776	1,791	1,750	1,782	258,000	1,782
1999-05-20	1,777	1,777	1,715	1,746	237,000	1,746
1999-05-19	1,800	1,800	1,745	1,750	406,000	1,750
1999-05-18	1,800	1,810	1,800	1,801	179,000	1,801
1999-05-17	1,799	1,804	1,795	1,800	62,000	1,800
1999-05-14	1,845	1,845	1,800	1,800	130,000	1,800
1999-05-13	1,840	1,850	1,810	1,850	434,000	1,850
1999-05-12	1,835	1,850	1,830	1,850	309,000	1,850
1999-05-11	1,900	1,900	1,888	1,895	116,000	1,895
1999-05-10	1,936	1,936	1,900	1,910	97,000	1,910
1999-05-07	1,901	1,915	1,895	1,900	81,000	1,900
1999-05-06	1,900	1,918	1,885	1,898	217,000	1,898
1999-04-30	1,940	1,940	1,920	1,920	57,000	1,920
1999-04-28	1,944	1,944	1,920	1,921	110,000	1,921
1999-04-27	1,950	1,954	1,934	1,944	32,000	1,944
1999-04-26	1,938	1,950	1,924	1,947	76,000	1,947
1999-04-23	1,900	1,919	1,890	1,919	96,000	1,919
1999-04-22	1,870	1,899	1,870	1,886	118,000	1,886
1999-04-21	1,900	1,900	1,800	1,840	213,000	1,840
1999-04-20	1,941	1,941	1,870	1,930	126,000	1,930
1999-04-19	1,970	1,970	1,890	1,942	257,000	1,942
1999-04-16	1,975	1,975	1,935	1,940	128,000	1,940
1999-04-15	1,970	1,981	1,920	1,945	139,000	1,945
1999-04-14	1,990	1,993	1,950	1,985	239,000	1,985
1999-04-13	1,960	1,969	1,941	1,955	162,000	1,955
1999-04-12	1,945	1,945	1,920	1,931	42,000	1,931
1999-04-09	1,950	1,980	1,940	1,950	265,000	1,950
1999-04-08	1,940	1,955	1,940	1,947	134,000	1,947
1999-04-07	1,911	1,950	1,911	1,950	64,000	1,950
1999-04-06	1,945	1,960	1,897	1,960	95,000	1,960
1999-04-05	1,958	1,958	1,941	1,945	83,000	1,945
1999-04-02	1,970	1,970	1,909	1,950	53,000	1,950
1999-04-01	1,920	1,950	1,890	1,950	259,000	1,950
1999-03-31	1,995	1,995	1,922	1,938	177,000	1,938
1999-03-30	1,970	2,000	1,970	1,995	189,000	1,995
1999-03-29	1,950	2,000	1,950	1,990	244,000	1,990
1999-03-26	1,956	1,970	1,888	1,932	264,000	1,932
1999-03-25	1,890	1,945	1,885	1,934	266,000	1,934
1999-03-24	1,810	1,830	1,800	1,800	313,000	1,800
1999-03-23	1,950	1,950	1,800	1,840	193,000	1,840
1999-03-19	2,000	2,000	1,944	1,950	178,000	1,950
1999-03-18	2,100	2,155	1,960	1,960	735,000	1,960
1999-03-17	1,830	1,970	1,830	1,960	593,000	1,960
1999-03-16	1,815	1,830	1,801	1,830	214,000	1,830
1999-03-15	1,800	1,825	1,798	1,825	205,000	1,825
1999-03-12	1,810	1,810	1,760	1,798	687,000	1,798
1999-03-11	1,900	2,000	1,883	2,000	774,000	2,000
1999-03-10	1,719	1,745	1,706	1,720	565,000	1,720
1999-03-09	1,660	1,670	1,650	1,659	117,000	1,659
1999-03-08	1,700	1,710	1,690	1,690	127,000	1,690
1999-03-05	1,700	1,700	1,675	1,687	157,000	1,687
1999-03-04	1,700	1,700	1,665	1,700	79,000	1,700
1999-03-03	1,660	1,660	1,650	1,653	79,000	1,653
1999-03-02	1,700	1,700	1,641	1,700	316,000	1,700
1999-03-01	1,730	1,730	1,700	1,720	372,000	1,720
1999-02-26	1,580	1,583	1,560	1,565	121,000	1,565
1999-02-25	1,501	1,544	1,501	1,520	47,000	1,520
1999-02-24	1,551	1,564	1,550	1,554	117,000	1,554
1999-02-23	1,554	1,554	1,535	1,550	76,000	1,550
1999-02-22	1,501	1,560	1,501	1,554	76,000	1,554
1999-02-19	1,527	1,530	1,500	1,500	77,000	1,500
1999-02-18	1,580	1,580	1,544	1,557	133,000	1,557
1999-02-17	1,615	1,615	1,600	1,600	133,000	1,600
1999-02-16	1,596	1,624	1,596	1,601	55,000	1,601
1999-02-15	1,580	1,610	1,579	1,595	97,000	1,595
1999-02-12	1,576	1,576	1,554	1,565	110,000	1,565
1999-02-10	1,580	1,581	1,551	1,576	116,000	1,576
1999-02-09	1,631	1,654	1,610	1,611	118,000	1,611
1999-02-08	1,640	1,654	1,640	1,654	47,000	1,654
1999-02-05	1,615	1,670	1,615	1,670	49,000	1,670
1999-02-04	1,621	1,650	1,621	1,639	44,000	1,639
1999-02-03	1,639	1,660	1,639	1,650	37,000	1,650
1999-02-02	1,660	1,669	1,652	1,669	294,000	1,669
1999-02-01	1,655	1,665	1,645	1,660	80,000	1,660
1999-01-29	1,665	1,665	1,650	1,655	136,000	1,655
1999-01-28	1,665	1,665	1,650	1,650	89,000	1,650
1999-01-27	1,660	1,678	1,657	1,660	46,000	1,660
1999-01-26	1,699	1,700	1,655	1,655	77,000	1,655
1999-01-25	1,650	1,680	1,650	1,679	92,000	1,679
1999-01-22	1,650	1,678	1,650	1,657	60,000	1,657
1999-01-21	1,650	1,678	1,650	1,678	47,000	1,678
1999-01-20	1,678	1,678	1,653	1,665	37,000	1,665
1999-01-19	1,680	1,680	1,652	1,680	12,000	1,680
1999-01-18	1,639	1,680	1,639	1,650	17,000	1,650
1999-01-14	1,659	1,680	1,655	1,680	50,000	1,680
1999-01-13	1,651	1,660	1,645	1,660	30,000	1,660
1999-01-12	1,670	1,680	1,670	1,670	33,000	1,670
1999-01-11	1,651	1,666	1,651	1,660	15,000	1,660
1999-01-08	1,675	1,676	1,645	1,645	47,000	1,645
1999-01-07	1,669	1,700	1,669	1,675	80,000	1,675
1999-01-06	1,659	1,660	1,631	1,631	52,000	1,631
1999-01-05	1,660	1,660	1,630	1,630	100,000	1,630
1999-01-04	1,628	1,650	1,628	1,630	28,000	1,630

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