6370 栗田工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,522	2,531	2,505	2,523	350,400	2,523
2014-12-29	2,550	2,553	2,495	2,519	147,000	2,519
2014-12-26	2,520	2,538	2,510	2,533	158,300	2,533
2014-12-25	2,508	2,528	2,498	2,507	167,000	2,507
2014-12-24	2,525	2,539	2,473	2,507	375,000	2,507
2014-12-22	2,502	2,516	2,477	2,499	222,300	2,499
2014-12-19	2,511	2,519	2,485	2,500	636,600	2,500
2014-12-18	2,414	2,479	2,411	2,456	788,500	2,456
2014-12-17	2,384	2,405	2,356	2,368	731,200	2,368
2014-12-16	2,448	2,478	2,434	2,434	496,300	2,434
2014-12-15	2,499	2,540	2,490	2,498	419,600	2,498
2014-12-12	2,530	2,551	2,523	2,523	731,700	2,523
2014-12-11	2,509	2,549	2,500	2,525	855,100	2,525
2014-12-10	2,567	2,616	2,535	2,546	647,500	2,546
2014-12-09	2,538	2,591	2,520	2,582	683,000	2,582
2014-12-08	2,530	2,547	2,525	2,544	309,300	2,544
2014-12-05	2,501	2,525	2,496	2,520	471,800	2,520
2014-12-04	2,512	2,529	2,497	2,497	474,300	2,497
2014-12-03	2,503	2,508	2,488	2,496	309,100	2,496
2014-12-02	2,466	2,510	2,466	2,506	256,600	2,506
2014-12-01	2,483	2,508	2,479	2,485	375,200	2,485
2014-11-28	2,485	2,492	2,453	2,464	295,400	2,464
2014-11-27	2,470	2,490	2,458	2,466	207,500	2,466
2014-11-26	2,492	2,495	2,465	2,475	468,700	2,475
2014-11-25	2,509	2,523	2,501	2,512	650,800	2,512
2014-11-21	2,467	2,489	2,440	2,486	412,800	2,486
2014-11-20	2,486	2,508	2,477	2,486	367,400	2,486
2014-11-19	2,486	2,519	2,479	2,490	232,200	2,490
2014-11-18	2,478	2,499	2,472	2,499	345,200	2,499
2014-11-17	2,516	2,519	2,446	2,456	470,400	2,456
2014-11-14	2,519	2,549	2,505	2,536	582,100	2,536
2014-11-13	2,460	2,499	2,455	2,499	418,600	2,499
2014-11-12	2,484	2,499	2,456	2,460	438,700	2,460
2014-11-11	2,460	2,486	2,449	2,479	385,700	2,479
2014-11-10	2,446	2,455	2,421	2,451	342,800	2,451
2014-11-07	2,431	2,469	2,410	2,456	572,400	2,456
2014-11-06	2,450	2,455	2,403	2,404	457,600	2,404
2014-11-05	2,417	2,446	2,413	2,444	472,200	2,444
2014-11-04	2,500	2,500	2,421	2,424	821,100	2,424
2014-10-31	2,292	2,418	2,292	2,411	900,900	2,411
2014-10-30	2,267	2,345	2,258	2,317	1,242,700	2,317
2014-10-29	2,243	2,277	2,232	2,276	680,800	2,276
2014-10-28	2,259	2,266	2,225	2,242	532,200	2,242
2014-10-27	2,269	2,279	2,243	2,273	383,000	2,273
2014-10-24	2,253	2,263	2,227	2,255	346,000	2,255
2014-10-23	2,238	2,245	2,211	2,229	465,100	2,229
2014-10-22	2,200	2,242	2,200	2,241	577,400	2,241
2014-10-21	2,198	2,202	2,151	2,162	393,800	2,162
2014-10-20	2,194	2,197	2,155	2,192	530,800	2,192
2014-10-17	2,173	2,186	2,121	2,126	569,900	2,126
2014-10-16	2,166	2,188	2,142	2,166	1,040,800	2,166
2014-10-15	2,170	2,197	2,170	2,189	740,500	2,189
2014-10-14	2,165	2,187	2,153	2,153	873,900	2,153
2014-10-10	2,202	2,239	2,196	2,215	611,700	2,215
2014-10-09	2,300	2,311	2,253	2,253	487,300	2,253
2014-10-08	2,290	2,311	2,275	2,298	650,400	2,298
2014-10-07	2,379	2,383	2,344	2,349	457,500	2,349
2014-10-06	2,372	2,397	2,351	2,370	570,700	2,370
2014-10-03	2,358	2,399	2,354	2,378	568,500	2,378
2014-10-02	2,395	2,409	2,372	2,372	573,700	2,372
2014-10-01	2,442	2,450	2,394	2,431	701,500	2,431
2014-09-30	2,473	2,473	2,425	2,447	476,400	2,447
2014-09-29	2,490	2,503	2,459	2,485	398,500	2,485
2014-09-26	2,444	2,473	2,434	2,454	446,100	2,454
2014-09-25	2,500	2,517	2,481	2,495	654,600	2,495
2014-09-24	2,425	2,519	2,425	2,490	1,248,200	2,490
2014-09-22	2,453	2,455	2,422	2,424	347,700	2,424
2014-09-19	2,420	2,464	2,408	2,454	714,000	2,454
2014-09-18	2,418	2,426	2,403	2,420	381,500	2,420
2014-09-17	2,420	2,423	2,401	2,405	267,400	2,405
2014-09-16	2,436	2,440	2,405	2,424	305,200	2,424
2014-09-12	2,425	2,440	2,410	2,436	544,200	2,436
2014-09-11	2,448	2,448	2,403	2,414	420,700	2,414
2014-09-10	2,429	2,449	2,413	2,429	381,900	2,429
2014-09-09	2,435	2,444	2,408	2,414	212,800	2,414
2014-09-08	2,412	2,419	2,392	2,416	409,600	2,416
2014-09-05	2,429	2,434	2,395	2,416	653,100	2,416
2014-09-04	2,578	2,578	2,425	2,431	1,722,400	2,431
2014-09-03	2,407	2,413	2,376	2,389	343,700	2,389
2014-09-02	2,360	2,405	2,354	2,384	403,400	2,384
2014-09-01	2,353	2,360	2,334	2,345	219,300	2,345
2014-08-29	2,308	2,354	2,308	2,335	375,500	2,335
2014-08-28	2,339	2,357	2,318	2,326	309,400	2,326
2014-08-27	2,340	2,354	2,332	2,351	320,400	2,351
2014-08-26	2,358	2,375	2,341	2,345	232,200	2,345
2014-08-25	2,360	2,366	2,339	2,357	390,700	2,357
2014-08-22	2,392	2,393	2,343	2,354	420,100	2,354
2014-08-21	2,390	2,403	2,366	2,392	368,800	2,392
2014-08-20	2,390	2,390	2,372	2,375	191,600	2,375
2014-08-19	2,385	2,397	2,372	2,385	326,300	2,385
2014-08-18	2,380	2,390	2,355	2,372	226,700	2,372
2014-08-15	2,390	2,437	2,382	2,390	772,700	2,390
2014-08-14	2,344	2,356	2,332	2,355	220,500	2,355
2014-08-13	2,310	2,328	2,300	2,325	235,800	2,325
2014-08-12	2,345	2,357	2,306	2,320	367,300	2,320
2014-08-11	2,330	2,335	2,301	2,323	325,200	2,323
2014-08-08	2,316	2,342	2,281	2,284	636,300	2,284
2014-08-07	2,313	2,329	2,301	2,328	279,300	2,328
2014-08-06	2,306	2,327	2,304	2,307	407,700	2,307
2014-08-05	2,355	2,367	2,326	2,328	423,900	2,328
2014-08-04	2,373	2,380	2,343	2,355	555,500	2,355
2014-08-01	2,353	2,406	2,351	2,397	1,162,600	2,397
2014-07-31	2,387	2,433	2,324	2,393	1,786,200	2,393
2014-07-30	2,540	2,548	2,505	2,512	514,300	2,512
2014-07-29	2,530	2,543	2,521	2,541	255,500	2,541
2014-07-28	2,525	2,530	2,504	2,519	362,800	2,519
2014-07-25	2,515	2,524	2,499	2,520	307,600	2,520
2014-07-24	2,504	2,518	2,490	2,495	467,000	2,495
2014-07-23	2,499	2,505	2,469	2,492	871,300	2,492
2014-07-22	2,449	2,514	2,435	2,497	997,700	2,497
2014-07-18	2,404	2,442	2,400	2,434	536,300	2,434
2014-07-17	2,401	2,418	2,400	2,407	390,800	2,407
2014-07-16	2,390	2,448	2,384	2,401	837,500	2,401
2014-07-15	2,375	2,389	2,366	2,366	283,100	2,366
2014-07-14	2,346	2,363	2,335	2,349	267,200	2,349
2014-07-11	2,315	2,339	2,311	2,335	370,900	2,335
2014-07-10	2,390	2,398	2,350	2,354	276,900	2,354
2014-07-09	2,361	2,379	2,361	2,378	256,400	2,378
2014-07-08	2,392	2,398	2,365	2,390	389,800	2,390
2014-07-07	2,390	2,405	2,385	2,390	299,200	2,390
2014-07-04	2,387	2,390	2,367	2,376	270,600	2,376
2014-07-03	2,390	2,393	2,354	2,372	436,300	2,372
2014-07-02	2,380	2,392	2,340	2,383	943,500	2,383
2014-07-01	2,349	2,392	2,349	2,388	558,800	2,388
2014-06-30	2,319	2,351	2,315	2,347	288,600	2,347
2014-06-27	2,331	2,333	2,301	2,307	602,400	2,307
2014-06-26	2,349	2,358	2,331	2,347	408,500	2,347
2014-06-25	2,357	2,360	2,329	2,329	455,400	2,329
2014-06-24	2,331	2,362	2,328	2,351	495,300	2,351
2014-06-23	2,335	2,353	2,326	2,341	418,600	2,341
2014-06-20	2,386	2,386	2,332	2,335	613,700	2,335
2014-06-19	2,368	2,393	2,361	2,392	330,200	2,392
2014-06-18	2,355	2,369	2,337	2,368	361,600	2,368
2014-06-17	2,335	2,359	2,329	2,347	458,400	2,347
2014-06-16	2,334	2,340	2,315	2,322	241,800	2,322
2014-06-13	2,290	2,329	2,285	2,326	429,900	2,326
2014-06-12	2,298	2,339	2,298	2,313	702,900	2,313
2014-06-11	2,301	2,311	2,272	2,298	561,200	2,298
2014-06-10	2,296	2,320	2,280	2,290	394,000	2,290
2014-06-09	2,285	2,297	2,280	2,296	299,300	2,296
2014-06-06	2,275	2,295	2,268	2,284	296,700	2,284
2014-06-05	2,242	2,269	2,240	2,261	245,300	2,261
2014-06-04	2,252	2,267	2,237	2,248	326,800	2,248
2014-06-03	2,247	2,263	2,238	2,250	338,000	2,250
2014-06-02	2,231	2,247	2,215	2,241	302,500	2,241
2014-05-30	2,182	2,218	2,167	2,208	600,100	2,208
2014-05-29	2,170	2,199	2,127	2,190	420,700	2,190
2014-05-28	2,200	2,205	2,175	2,193	302,500	2,193
2014-05-27	2,174	2,213	2,168	2,187	325,100	2,187
2014-05-26	2,187	2,187	2,157	2,174	440,500	2,174
2014-05-23	2,150	2,196	2,150	2,179	343,000	2,179
2014-05-22	2,138	2,157	2,121	2,148	240,800	2,148
2014-05-21	2,106	2,135	2,105	2,121	224,000	2,121
2014-05-20	2,132	2,154	2,125	2,131	355,400	2,131
2014-05-19	2,140	2,160	2,128	2,133	302,900	2,133
2014-05-16	2,125	2,146	2,122	2,141	278,400	2,141
2014-05-15	2,153	2,164	2,141	2,159	271,000	2,159
2014-05-14	2,168	2,182	2,161	2,176	211,500	2,176
2014-05-13	2,157	2,194	2,153	2,178	381,100	2,178
2014-05-12	2,165	2,176	2,135	2,136	279,900	2,136
2014-05-09	2,164	2,204	2,151	2,165	516,300	2,165
2014-05-08	2,145	2,173	2,132	2,164	278,400	2,164
2014-05-07	2,151	2,170	2,125	2,140	488,500	2,140
2014-05-02	2,184	2,203	2,142	2,170	384,600	2,170
2014-05-01	2,150	2,208	2,149	2,205	422,100	2,205
2014-04-30	2,150	2,173	2,138	2,150	553,000	2,150
2014-04-28	2,150	2,150	2,120	2,131	236,900	2,131
2014-04-25	2,132	2,179	2,132	2,169	482,600	2,169
2014-04-24	2,115	2,144	2,115	2,140	495,500	2,140
2014-04-23	2,119	2,129	2,104	2,116	566,500	2,116
2014-04-22	2,126	2,152	2,119	2,119	374,000	2,119
2014-04-21	2,135	2,139	2,126	2,130	313,200	2,130
2014-04-18	2,134	2,139	2,111	2,137	184,600	2,137
2014-04-17	2,130	2,151	2,115	2,134	524,900	2,134
2014-04-16	2,110	2,134	2,102	2,122	500,300	2,122
2014-04-15	2,110	2,114	2,096	2,100	356,700	2,100
2014-04-14	2,100	2,114	2,094	2,096	417,200	2,096
2014-04-11	2,110	2,121	2,100	2,110	524,300	2,110
2014-04-10	2,151	2,172	2,136	2,139	419,400	2,139
2014-04-09	2,127	2,130	2,109	2,115	410,500	2,115
2014-04-08	2,166	2,182	2,146	2,152	345,600	2,152
2014-04-07	2,185	2,204	2,172	2,184	241,200	2,184
2014-04-04	2,200	2,210	2,190	2,204	542,600	2,204
2014-04-03	2,208	2,219	2,197	2,209	533,300	2,209
2014-04-02	2,204	2,218	2,186	2,203	733,000	2,203
2014-04-01	2,247	2,249	2,180	2,212	902,500	2,212
2014-03-31	2,236	2,247	2,200	2,239	471,400	2,239
2014-03-28	2,199	2,243	2,188	2,233	689,900	2,233
2014-03-27	2,175	2,202	2,163	2,195	694,400	2,195
2014-03-26	2,165	2,204	2,147	2,178	858,600	2,178
2014-03-25	2,126	2,178	2,126	2,132	891,000	2,132
2014-03-24	2,100	2,198	2,100	2,123	975,200	2,123
2014-03-20	2,110	2,120	2,085	2,085	737,300	2,085
2014-03-19	2,129	2,159	2,125	2,129	487,600	2,129
2014-03-18	2,122	2,124	2,099	2,101	229,900	2,101
2014-03-17	2,099	2,109	2,073	2,093	664,300	2,093
2014-03-14	2,100	2,125	2,088	2,092	987,300	2,092
2014-03-13	2,164	2,190	2,148	2,153	303,300	2,153
2014-03-12	2,177	2,199	2,152	2,156	500,500	2,156
2014-03-11	2,185	2,198	2,162	2,195	518,700	2,195
2014-03-10	2,206	2,209	2,163	2,173	550,000	2,173
2014-03-07	2,198	2,218	2,178	2,197	436,900	2,197
2014-03-06	2,178	2,207	2,169	2,190	847,200	2,190
2014-03-05	2,188	2,204	2,161	2,188	909,900	2,188
2014-03-04	2,117	2,158	2,113	2,140	442,200	2,140
2014-03-03	2,129	2,163	2,110	2,130	447,500	2,130
2014-02-28	2,138	2,164	2,125	2,148	482,100	2,148
2014-02-27	2,172	2,197	2,140	2,147	511,200	2,147
2014-02-26	2,178	2,190	2,167	2,171	456,300	2,171
2014-02-25	2,177	2,194	2,169	2,193	435,200	2,193
2014-02-24	2,153	2,190	2,126	2,164	532,500	2,164
2014-02-21	2,136	2,165	2,130	2,153	435,000	2,153
2014-02-20	2,132	2,148	2,090	2,098	384,100	2,098
2014-02-19	2,106	2,136	2,105	2,131	428,500	2,131
2014-02-18	2,159	2,170	2,100	2,129	784,600	2,129
2014-02-17	2,126	2,154	2,108	2,149	173,100	2,149
2014-02-14	2,154	2,171	2,113	2,137	320,700	2,137
2014-02-13	2,179	2,191	2,144	2,160	380,600	2,160
2014-02-12	2,163	2,192	2,146	2,173	389,400	2,173
2014-02-10	2,156	2,168	2,126	2,146	249,600	2,146
2014-02-07	2,108	2,134	2,100	2,125	546,400	2,125
2014-02-06	2,100	2,113	2,073	2,090	957,300	2,090
2014-02-05	2,101	2,118	2,079	2,101	960,900	2,101
2014-02-04	2,118	2,119	2,083	2,087	1,115,400	2,087
2014-02-03	2,230	2,258	2,183	2,186	652,300	2,186
2014-01-31	2,181	2,197	2,164	2,193	814,800	2,193
2014-01-30	2,217	2,217	2,171	2,177	924,400	2,177
2014-01-29	2,214	2,244	2,210	2,235	657,200	2,235
2014-01-28	2,253	2,257	2,199	2,200	856,400	2,200
2014-01-27	2,285	2,298	2,236	2,270	1,042,700	2,270
2014-01-24	2,280	2,305	2,267	2,285	567,800	2,285
2014-01-23	2,320	2,336	2,306	2,307	372,700	2,307
2014-01-22	2,309	2,315	2,284	2,302	573,000	2,302
2014-01-21	2,325	2,338	2,305	2,312	364,000	2,312
2014-01-20	2,322	2,347	2,317	2,328	363,100	2,328
2014-01-17	2,273	2,326	2,262	2,313	681,200	2,313
2014-01-16	2,238	2,283	2,231	2,273	595,400	2,273
2014-01-15	2,252	2,252	2,208	2,248	603,900	2,248
2014-01-14	2,234	2,234	2,202	2,209	824,700	2,209
2014-01-10	2,230	2,246	2,216	2,243	511,700	2,243
2014-01-09	2,192	2,235	2,166	2,230	1,133,200	2,230
2014-01-08	2,174	2,190	2,160	2,190	498,800	2,190
2014-01-07	2,169	2,185	2,159	2,169	486,100	2,169
2014-01-06	2,176	2,189	2,158	2,182	616,500	2,182

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