6370 栗田工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,575	2,585	2,565	2,570	201,500	2,570
2006-12-28	2,605	2,605	2,565	2,575	259,000	2,575
2006-12-27	2,595	2,605	2,585	2,585	251,100	2,585
2006-12-26	2,605	2,610	2,575	2,610	155,400	2,610
2006-12-25	2,620	2,625	2,585	2,600	216,700	2,600
2006-12-22	2,605	2,620	2,595	2,615	625,000	2,615
2006-12-21	2,580	2,600	2,560	2,585	675,800	2,585
2006-12-20	2,550	2,605	2,550	2,590	562,200	2,590
2006-12-19	2,585	2,595	2,560	2,565	466,500	2,565
2006-12-18	2,635	2,640	2,595	2,600	1,155,900	2,600
2006-12-15	2,595	2,600	2,565	2,600	652,600	2,600
2006-12-14	2,600	2,600	2,565	2,595	704,100	2,595
2006-12-13	2,600	2,610	2,570	2,595	900,900	2,595
2006-12-12	2,625	2,645	2,590	2,595	720,400	2,595
2006-12-11	2,610	2,650	2,580	2,650	904,800	2,650
2006-12-08	2,605	2,620	2,580	2,600	1,167,000	2,600
2006-12-07	2,580	2,615	2,555	2,595	1,555,900	2,595
2006-12-06	2,535	2,575	2,465	2,570	1,629,300	2,570
2006-12-05	2,515	2,515	2,455	2,455	888,300	2,455
2006-12-04	2,430	2,480	2,415	2,475	563,400	2,475
2006-12-01	2,400	2,460	2,390	2,435	833,800	2,435
2006-11-30	2,400	2,410	2,380	2,385	737,900	2,385
2006-11-29	2,375	2,430	2,370	2,425	632,100	2,425
2006-11-28	2,355	2,385	2,340	2,385	417,600	2,385
2006-11-27	2,355	2,380	2,340	2,375	308,200	2,375
2006-11-24	2,350	2,380	2,335	2,375	885,400	2,375
2006-11-22	2,300	2,360	2,300	2,360	963,600	2,360
2006-11-21	2,350	2,355	2,315	2,325	944,900	2,325
2006-11-20	2,490	2,490	2,385	2,395	1,130,900	2,395
2006-11-17	2,450	2,455	2,400	2,410	545,400	2,410
2006-11-16	2,455	2,470	2,420	2,430	1,340,600	2,430
2006-11-15	2,450	2,505	2,440	2,495	1,607,800	2,495
2006-11-14	2,475	2,480	2,445	2,460	876,400	2,460
2006-11-13	2,455	2,455	2,385	2,395	721,600	2,395
2006-11-10	2,465	2,470	2,425	2,440	754,100	2,440
2006-11-09	2,450	2,470	2,415	2,440	1,041,200	2,440
2006-11-08	2,475	2,485	2,420	2,435	677,300	2,435
2006-11-07	2,520	2,530	2,460	2,460	908,600	2,460
2006-11-06	2,440	2,515	2,435	2,510	982,300	2,510
2006-11-02	2,480	2,535	2,440	2,475	1,167,600	2,475
2006-11-01	2,405	2,440	2,395	2,440	885,900	2,440
2006-10-31	2,330	2,430	2,310	2,390	1,380,500	2,390
2006-10-30	2,405	2,410	2,355	2,370	718,800	2,370
2006-10-27	2,435	2,440	2,390	2,400	631,300	2,400
2006-10-26	2,440	2,455	2,420	2,450	254,800	2,450
2006-10-25	2,435	2,460	2,430	2,440	483,000	2,440
2006-10-24	2,460	2,480	2,445	2,460	452,300	2,460
2006-10-23	2,435	2,460	2,425	2,460	567,400	2,460
2006-10-20	2,400	2,455	2,395	2,455	653,200	2,455
2006-10-19	2,405	2,410	2,395	2,405	299,800	2,405
2006-10-18	2,410	2,415	2,350	2,395	510,200	2,395
2006-10-17	2,400	2,410	2,355	2,405	549,100	2,405
2006-10-16	2,370	2,425	2,365	2,410	778,700	2,410
2006-10-13	2,320	2,365	2,310	2,345	825,600	2,345
2006-10-12	2,305	2,320	2,280	2,300	570,800	2,300
2006-10-11	2,285	2,320	2,280	2,290	419,900	2,290
2006-10-10	2,280	2,320	2,280	2,285	544,800	2,285
2006-10-06	2,300	2,315	2,295	2,310	601,000	2,310
2006-10-05	2,265	2,285	2,250	2,260	479,200	2,260
2006-10-04	2,280	2,300	2,225	2,245	542,800	2,245
2006-10-03	2,285	2,315	2,260	2,295	482,900	2,295
2006-10-02	2,320	2,320	2,285	2,300	335,600	2,300
2006-09-29	2,295	2,305	2,270	2,290	415,800	2,290
2006-09-28	2,245	2,285	2,220	2,270	469,700	2,270
2006-09-27	2,240	2,250	2,225	2,245	431,800	2,245
2006-09-26	2,210	2,255	2,175	2,200	622,000	2,200
2006-09-25	2,230	2,240	2,200	2,235	469,300	2,235
2006-09-22	2,275	2,275	2,225	2,235	373,100	2,235
2006-09-21	2,275	2,300	2,240	2,275	310,500	2,275
2006-09-20	2,270	2,290	2,250	2,265	402,000	2,265
2006-09-19	2,320	2,350	2,300	2,310	524,800	2,310
2006-09-15	2,275	2,320	2,260	2,315	926,500	2,315
2006-09-14	2,265	2,285	2,220	2,265	1,270,800	2,265
2006-09-13	2,190	2,275	2,165	2,275	1,832,400	2,275
2006-09-12	2,130	2,150	2,105	2,120	526,500	2,120
2006-09-11	2,210	2,225	2,155	2,155	563,700	2,155
2006-09-08	2,180	2,215	2,175	2,200	482,200	2,200
2006-09-07	2,200	2,210	2,175	2,190	478,700	2,190
2006-09-06	2,235	2,255	2,215	2,240	573,300	2,240
2006-09-05	2,210	2,220	2,200	2,205	316,600	2,205
2006-09-04	2,180	2,250	2,165	2,230	1,479,200	2,230
2006-09-01	2,125	2,155	2,115	2,130	1,117,800	2,130
2006-08-31	2,140	2,175	2,065	2,085	2,766,400	2,085
2006-08-30	2,255	2,290	2,180	2,220	937,800	2,220
2006-08-29	2,330	2,330	2,240	2,295	1,253,600	2,295
2006-08-28	2,275	2,285	2,190	2,210	970,600	2,210
2006-08-25	2,200	2,205	2,175	2,195	350,300	2,195
2006-08-24	2,230	2,230	2,185	2,195	293,400	2,195
2006-08-23	2,255	2,270	2,230	2,235	356,900	2,235
2006-08-22	2,270	2,290	2,255	2,270	327,800	2,270
2006-08-21	2,305	2,305	2,260	2,265	275,700	2,265
2006-08-18	2,235	2,310	2,235	2,310	554,800	2,310
2006-08-17	2,270	2,300	2,265	2,275	450,700	2,275
2006-08-16	2,240	2,275	2,210	2,270	864,500	2,270
2006-08-15	2,205	2,210	2,160	2,190	410,400	2,190
2006-08-14	2,145	2,190	2,140	2,185	354,900	2,185
2006-08-11	2,130	2,140	2,095	2,105	424,200	2,105
2006-08-10	2,100	2,140	2,095	2,125	407,100	2,125
2006-08-09	2,095	2,100	2,060	2,100	410,700	2,100
2006-08-08	2,105	2,135	2,075	2,120	579,100	2,120
2006-08-07	2,145	2,180	2,105	2,105	438,900	2,105
2006-08-04	2,200	2,225	2,175	2,185	238,000	2,185
2006-08-03	2,235	2,245	2,190	2,195	458,200	2,195
2006-08-02	2,210	2,225	2,185	2,225	844,600	2,225
2006-08-01	2,180	2,225	2,160	2,170	971,100	2,170
2006-07-31	2,145	2,170	2,095	2,140	1,298,400	2,140
2006-07-28	1,936	2,015	1,912	1,993	1,011,800	1,993
2006-07-27	1,925	1,958	1,900	1,951	551,600	1,951
2006-07-26	1,961	1,963	1,923	1,932	732,900	1,932
2006-07-25	1,965	1,997	1,955	1,976	816,000	1,976
2006-07-24	2,000	2,015	1,931	1,961	650,600	1,961
2006-07-21	1,980	1,980	1,954	1,956	305,100	1,956
2006-07-20	2,030	2,030	1,972	2,025	504,700	2,025
2006-07-19	1,912	1,961	1,907	1,937	825,200	1,937
2006-07-18	2,025	2,025	1,895	1,895	992,100	1,895
2006-07-14	2,025	2,030	1,992	1,993	440,200	1,993
2006-07-13	2,050	2,095	2,035	2,045	666,000	2,045
2006-07-12	2,115	2,140	2,085	2,095	479,100	2,095
2006-07-11	2,165	2,170	2,095	2,115	858,100	2,115
2006-07-10	2,100	2,165	2,095	2,150	539,400	2,150
2006-07-07	2,210	2,210	2,145	2,150	396,300	2,150
2006-07-06	2,205	2,210	2,150	2,185	399,800	2,185
2006-07-05	2,240	2,250	2,170	2,185	887,100	2,185
2006-07-04	2,315	2,315	2,235	2,255	991,200	2,255
2006-07-03	2,350	2,360	2,285	2,310	742,500	2,310
2006-06-30	2,325	2,355	2,305	2,350	403,200	2,350
2006-06-29	2,285	2,310	2,260	2,310	273,100	2,310
2006-06-28	2,285	2,285	2,225	2,265	311,500	2,265
2006-06-27	2,240	2,305	2,240	2,280	424,300	2,280
2006-06-26	2,295	2,315	2,260	2,310	428,300	2,310
2006-06-23	2,265	2,310	2,245	2,295	637,400	2,295
2006-06-22	2,185	2,300	2,185	2,290	1,219,300	2,290
2006-06-21	2,130	2,140	2,060	2,090	374,500	2,090
2006-06-20	2,185	2,195	2,140	2,150	185,000	2,150
2006-06-19	2,170	2,200	2,140	2,175	331,100	2,175
2006-06-16	2,250	2,250	2,165	2,210	659,100	2,210
2006-06-15	2,080	2,120	2,070	2,090	455,000	2,090
2006-06-14	2,050	2,100	2,050	2,050	605,300	2,050
2006-06-13	2,095	2,160	2,080	2,085	301,300	2,085
2006-06-12	2,080	2,200	2,080	2,175	475,000	2,175
2006-06-09	2,100	2,135	2,055	2,110	681,200	2,110
2006-06-08	2,170	2,170	2,065	2,095	509,300	2,095
2006-06-07	2,205	2,240	2,150	2,175	786,500	2,175
2006-06-06	2,270	2,285	2,235	2,240	633,500	2,240
2006-06-05	2,355	2,370	2,310	2,330	193,000	2,330
2006-06-02	2,330	2,395	2,245	2,395	592,900	2,395
2006-06-01	2,435	2,435	2,300	2,310	673,400	2,310
2006-05-31	2,340	2,360	2,270	2,355	837,700	2,355
2006-05-30	2,400	2,405	2,330	2,345	689,200	2,345
2006-05-29	2,305	2,360	2,280	2,320	523,100	2,320
2006-05-26	2,270	2,310	2,250	2,305	273,700	2,305
2006-05-25	2,235	2,260	2,210	2,230	386,700	2,230
2006-05-24	2,240	2,275	2,210	2,275	446,300	2,275
2006-05-23	2,210	2,335	2,210	2,235	674,800	2,235
2006-05-22	2,430	2,445	2,330	2,330	451,200	2,330
2006-05-19	2,350	2,405	2,340	2,390	506,900	2,390
2006-05-18	2,300	2,340	2,275	2,310	495,600	2,310
2006-05-17	2,395	2,470	2,325	2,370	450,200	2,370
2006-05-16	2,475	2,490	2,390	2,390	433,900	2,390
2006-05-15	2,490	2,510	2,455	2,465	546,800	2,465
2006-05-12	2,490	2,505	2,460	2,480	803,700	2,480
2006-05-11	2,485	2,520	2,470	2,470	603,500	2,470
2006-05-10	2,520	2,535	2,450	2,480	476,100	2,480
2006-05-09	2,525	2,530	2,500	2,500	615,600	2,500
2006-05-08	2,510	2,525	2,475	2,515	1,065,900	2,515
2006-05-02	2,340	2,390	2,340	2,350	422,900	2,350
2006-05-01	2,330	2,365	2,330	2,345	324,500	2,345
2006-04-28	2,335	2,355	2,305	2,320	339,600	2,320
2006-04-27	2,405	2,405	2,340	2,350	329,000	2,350
2006-04-26	2,340	2,370	2,330	2,350	489,000	2,350
2006-04-25	2,430	2,430	2,325	2,335	735,300	2,335
2006-04-24	2,490	2,505	2,420	2,425	751,500	2,425
2006-04-21	2,440	2,475	2,420	2,450	470,100	2,450
2006-04-20	2,470	2,475	2,440	2,455	260,500	2,455
2006-04-19	2,450	2,485	2,430	2,465	536,200	2,465
2006-04-18	2,430	2,450	2,415	2,445	350,000	2,445
2006-04-17	2,510	2,515	2,460	2,460	103,200	2,460
2006-04-14	2,535	2,535	2,500	2,505	184,200	2,505
2006-04-13	2,485	2,535	2,460	2,500	422,200	2,500
2006-04-12	2,545	2,545	2,450	2,460	481,800	2,460
2006-04-11	2,570	2,570	2,530	2,540	216,200	2,540
2006-04-10	2,575	2,575	2,545	2,570	450,600	2,570
2006-04-07	2,555	2,580	2,535	2,575	379,000	2,575
2006-04-06	2,525	2,545	2,510	2,545	324,100	2,545
2006-04-05	2,500	2,530	2,490	2,520	466,500	2,520
2006-04-04	2,530	2,540	2,460	2,475	544,100	2,475
2006-04-03	2,560	2,575	2,520	2,525	631,300	2,525
2006-03-31	2,545	2,545	2,480	2,520	364,300	2,520
2006-03-30	2,675	2,705	2,520	2,545	1,433,500	2,545
2006-03-29	2,355	2,410	2,345	2,395	447,800	2,395
2006-03-28	2,330	2,360	2,290	2,345	685,500	2,345
2006-03-27	2,400	2,405	2,310	2,350	626,700	2,350
2006-03-24	2,405	2,435	2,390	2,410	336,700	2,410
2006-03-23	2,400	2,430	2,395	2,410	324,500	2,410
2006-03-22	2,390	2,430	2,365	2,410	467,100	2,410
2006-03-20	2,415	2,470	2,370	2,370	625,400	2,370
2006-03-17	2,425	2,430	2,355	2,410	361,000	2,410
2006-03-16	2,470	2,475	2,415	2,435	389,200	2,435
2006-03-15	2,425	2,465	2,420	2,440	825,800	2,440
2006-03-14	2,405	2,410	2,375	2,385	477,700	2,385
2006-03-13	2,400	2,425	2,320	2,355	615,500	2,355
2006-03-10	2,340	2,380	2,310	2,310	630,300	2,310
2006-03-09	2,220	2,340	2,220	2,340	662,400	2,340
2006-03-08	2,250	2,265	2,200	2,205	495,300	2,205
2006-03-07	2,270	2,305	2,240	2,270	494,600	2,270
2006-03-06	2,275	2,275	2,215	2,275	676,600	2,275
2006-03-03	2,345	2,345	2,205	2,270	1,501,000	2,270
2006-03-02	2,485	2,495	2,320	2,340	1,045,100	2,340
2006-03-01	2,495	2,500	2,430	2,480	482,800	2,480
2006-02-28	2,530	2,530	2,450	2,500	483,600	2,500
2006-02-27	2,525	2,545	2,455	2,490	631,500	2,490
2006-02-24	2,500	2,505	2,475	2,485	401,700	2,485
2006-02-23	2,475	2,510	2,450	2,495	654,100	2,495
2006-02-22	2,425	2,425	2,335	2,395	615,300	2,395
2006-02-21	2,460	2,465	2,310	2,420	673,600	2,420
2006-02-20	2,440	2,450	2,300	2,300	664,300	2,300
2006-02-17	2,460	2,505	2,400	2,400	742,800	2,400
2006-02-16	2,525	2,530	2,435	2,455	838,100	2,455
2006-02-15	2,445	2,485	2,410	2,445	784,000	2,445
2006-02-14	2,270	2,380	2,270	2,365	667,200	2,365
2006-02-13	2,445	2,450	2,285	2,290	582,000	2,290
2006-02-10	2,480	2,480	2,395	2,440	703,400	2,440
2006-02-09	2,455	2,480	2,435	2,460	620,200	2,460
2006-02-08	2,510	2,510	2,395	2,425	1,090,700	2,425
2006-02-07	2,640	2,645	2,485	2,515	1,997,500	2,515
2006-02-06	2,790	2,795	2,710	2,720	956,000	2,720
2006-02-03	2,825	2,825	2,780	2,795	461,400	2,795
2006-02-02	2,850	2,850	2,805	2,830	600,600	2,830
2006-02-01	2,775	2,850	2,755	2,840	965,000	2,840
2006-01-31	2,720	2,785	2,700	2,745	739,900	2,745
2006-01-30	2,690	2,740	2,650	2,715	680,600	2,715
2006-01-27	2,590	2,680	2,585	2,630	682,100	2,630
2006-01-26	2,550	2,580	2,525	2,550	644,300	2,550
2006-01-25	2,590	2,615	2,545	2,590	794,400	2,590
2006-01-24	2,625	2,625	2,575	2,600	471,900	2,600
2006-01-23	2,590	2,685	2,565	2,645	793,600	2,645
2006-01-20	2,635	2,660	2,575	2,585	666,100	2,585
2006-01-19	2,520	2,615	2,495	2,595	916,600	2,595
2006-01-18	2,620	2,620	2,375	2,515	1,010,800	2,515
2006-01-17	2,865	2,865	2,680	2,700	2,095,500	2,700
2006-01-16	2,435	2,580	2,390	2,545	1,162,300	2,545
2006-01-13	2,380	2,450	2,360	2,430	981,400	2,430
2006-01-12	2,230	2,340	2,225	2,340	1,017,600	2,340
2006-01-11	2,225	2,230	2,210	2,220	379,400	2,220
2006-01-10	2,280	2,280	2,200	2,210	525,200	2,210
2006-01-06	2,290	2,305	2,285	2,285	230,700	2,285
2006-01-05	2,315	2,330	2,290	2,300	219,700	2,300
2006-01-04	2,285	2,315	2,260	2,315	286,800	2,315

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