6370 栗田工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,547	2,565	2,533	2,541	260,800	2,541
2015-12-29	2,550	2,576	2,522	2,564	352,000	2,564
2015-12-28	2,495	2,539	2,495	2,532	213,800	2,532
2015-12-25	2,520	2,526	2,470	2,483	211,600	2,483
2015-12-24	2,547	2,564	2,501	2,509	349,600	2,509
2015-12-22	2,540	2,547	2,518	2,544	346,300	2,544
2015-12-21	2,511	2,536	2,467	2,528	495,600	2,528
2015-12-18	2,610	2,629	2,540	2,545	1,048,800	2,545
2015-12-17	2,601	2,604	2,570	2,578	831,000	2,578
2015-12-16	2,578	2,592	2,524	2,551	1,649,100	2,551
2015-12-15	2,654	2,656	2,573	2,573	721,700	2,573
2015-12-14	2,629	2,661	2,621	2,654	543,400	2,654
2015-12-11	2,660	2,689	2,645	2,659	805,400	2,659
2015-12-10	2,604	2,625	2,597	2,610	530,900	2,610
2015-12-09	2,658	2,682	2,629	2,629	520,000	2,629
2015-12-08	2,698	2,714	2,627	2,630	344,800	2,630
2015-12-07	2,680	2,698	2,672	2,679	300,100	2,679
2015-12-04	2,683	2,689	2,659	2,669	402,800	2,669
2015-12-03	2,669	2,738	2,669	2,730	725,200	2,730
2015-12-02	2,661	2,680	2,641	2,668	482,200	2,668
2015-12-01	2,648	2,695	2,645	2,693	314,600	2,693
2015-11-30	2,686	2,686	2,640	2,657	611,600	2,657
2015-11-27	2,677	2,696	2,665	2,691	542,900	2,691
2015-11-26	2,648	2,686	2,647	2,668	429,600	2,668
2015-11-25	2,640	2,653	2,603	2,621	708,100	2,621
2015-11-24	2,650	2,687	2,644	2,671	716,200	2,671
2015-11-20	2,638	2,666	2,623	2,653	677,700	2,653
2015-11-19	2,700	2,724	2,684	2,700	517,300	2,700
2015-11-18	2,700	2,718	2,655	2,666	689,500	2,666
2015-11-17	2,702	2,729	2,677	2,682	728,700	2,682
2015-11-16	2,648	2,698	2,646	2,685	357,000	2,685
2015-11-13	2,717	2,721	2,697	2,718	341,600	2,718
2015-11-12	2,734	2,765	2,704	2,744	489,700	2,744
2015-11-11	2,692	2,725	2,682	2,717	399,400	2,717
2015-11-10	2,684	2,702	2,664	2,688	647,900	2,688
2015-11-09	2,733	2,738	2,703	2,722	686,200	2,722
2015-11-06	2,719	2,738	2,708	2,732	367,300	2,732
2015-11-05	2,688	2,707	2,675	2,694	559,500	2,694
2015-11-04	2,750	2,756	2,688	2,691	583,200	2,691
2015-11-02	2,643	2,709	2,637	2,673	890,900	2,673
2015-10-30	2,738	2,781	2,705	2,743	1,573,400	2,743
2015-10-29	2,860	2,903	2,827	2,888	1,069,400	2,888
2015-10-28	2,874	2,887	2,852	2,858	423,800	2,858
2015-10-27	2,905	2,909	2,846	2,867	666,900	2,867
2015-10-26	2,912	2,913	2,877	2,900	594,500	2,900
2015-10-23	2,945	2,954	2,889	2,903	936,600	2,903
2015-10-22	2,880	2,908	2,880	2,894	284,200	2,894
2015-10-21	2,853	2,909	2,852	2,900	467,800	2,900
2015-10-20	2,826	2,856	2,803	2,852	317,900	2,852
2015-10-19	2,858	2,860	2,811	2,837	374,700	2,837
2015-10-16	2,850	2,877	2,839	2,867	377,200	2,867
2015-10-15	2,763	2,849	2,756	2,839	463,500	2,839
2015-10-14	2,816	2,818	2,746	2,766	374,700	2,766
2015-10-13	2,845	2,872	2,808	2,820	451,400	2,820
2015-10-09	2,804	2,838	2,778	2,832	572,300	2,832
2015-10-08	2,750	2,807	2,734	2,759	696,900	2,759
2015-10-07	2,689	2,781	2,662	2,763	617,900	2,763
2015-10-06	2,670	2,699	2,652	2,657	448,700	2,657
2015-10-05	2,608	2,658	2,570	2,636	352,600	2,636
2015-10-02	2,552	2,605	2,537	2,582	524,900	2,582
2015-10-01	2,552	2,597	2,516	2,564	588,900	2,564
2015-09-30	2,468	2,563	2,455	2,533	672,900	2,533
2015-09-29	2,493	2,515	2,440	2,449	725,400	2,449
2015-09-28	2,494	2,555	2,486	2,529	462,000	2,529
2015-09-25	2,526	2,539	2,469	2,501	721,800	2,501
2015-09-24	2,545	2,584	2,520	2,526	657,100	2,526
2015-09-18	2,605	2,615	2,555	2,557	481,600	2,557
2015-09-17	2,628	2,639	2,586	2,608	491,900	2,608
2015-09-16	2,606	2,627	2,581	2,595	226,600	2,595
2015-09-15	2,604	2,626	2,564	2,564	268,300	2,564
2015-09-14	2,634	2,634	2,577	2,583	342,000	2,583
2015-09-11	2,548	2,616	2,536	2,599	594,200	2,599
2015-09-10	2,564	2,602	2,529	2,593	491,300	2,593
2015-09-09	2,603	2,629	2,582	2,609	625,400	2,609
2015-09-08	2,548	2,592	2,538	2,553	384,000	2,553
2015-09-07	2,535	2,592	2,511	2,553	564,900	2,553
2015-09-04	2,603	2,608	2,506	2,538	671,000	2,538
2015-09-03	2,608	2,647	2,583	2,591	688,400	2,591
2015-09-02	2,500	2,600	2,486	2,543	964,000	2,543
2015-09-01	2,571	2,614	2,520	2,520	1,340,400	2,520
2015-08-31	2,542	2,569	2,508	2,526	586,400	2,526
2015-08-28	2,464	2,541	2,464	2,527	1,809,100	2,527
2015-08-27	2,486	2,545	2,479	2,503	883,800	2,503
2015-08-26	2,401	2,471	2,386	2,450	902,400	2,450
2015-08-25	2,379	2,511	2,373	2,382	870,600	2,382
2015-08-24	2,560	2,579	2,479	2,479	611,300	2,479
2015-08-21	2,664	2,674	2,626	2,627	370,700	2,627
2015-08-20	2,753	2,763	2,714	2,714	341,900	2,714
2015-08-19	2,829	2,829	2,777	2,779	396,900	2,779
2015-08-18	2,820	2,850	2,812	2,834	309,900	2,834
2015-08-17	2,848	2,866	2,830	2,849	290,300	2,849
2015-08-14	2,894	2,894	2,847	2,848	353,100	2,848
2015-08-13	2,891	2,913	2,875	2,893	360,200	2,893
2015-08-12	2,944	2,953	2,900	2,923	364,500	2,923
2015-08-11	2,949	2,954	2,906	2,939	471,300	2,939
2015-08-10	2,887	2,955	2,867	2,947	514,800	2,947
2015-08-07	2,939	2,940	2,903	2,937	498,200	2,937
2015-08-06	2,914	2,959	2,903	2,922	494,600	2,922
2015-08-05	2,801	2,879	2,767	2,869	561,700	2,869
2015-08-04	2,830	2,830	2,786	2,828	547,000	2,828
2015-08-03	2,861	2,861	2,773	2,825	862,200	2,825
2015-07-31	2,760	2,764	2,707	2,711	612,300	2,711
2015-07-30	2,750	2,785	2,741	2,754	500,100	2,754
2015-07-29	2,748	2,776	2,746	2,749	346,300	2,749
2015-07-28	2,761	2,787	2,720	2,770	424,200	2,770
2015-07-27	2,841	2,847	2,774	2,783	643,800	2,783
2015-07-24	2,900	2,900	2,846	2,857	397,300	2,857
2015-07-23	2,910	2,929	2,870	2,896	301,400	2,896
2015-07-22	2,947	2,980	2,908	2,912	462,100	2,912
2015-07-21	2,939	2,999	2,935	2,997	639,800	2,997
2015-07-17	2,898	2,903	2,851	2,889	340,100	2,889
2015-07-16	2,924	2,924	2,882	2,903	283,200	2,903
2015-07-15	2,925	2,938	2,902	2,913	253,900	2,913
2015-07-14	2,905	2,928	2,880	2,919	281,600	2,919
2015-07-13	2,840	2,873	2,812	2,855	319,100	2,855
2015-07-10	2,827	2,861	2,794	2,798	697,200	2,798
2015-07-09	2,796	2,827	2,746	2,824	732,800	2,824
2015-07-08	2,905	2,916	2,837	2,846	710,600	2,846
2015-07-07	2,922	2,940	2,901	2,905	392,100	2,905
2015-07-06	2,906	2,932	2,890	2,905	835,800	2,905
2015-07-03	2,888	2,901	2,861	2,896	357,400	2,896
2015-07-02	2,866	2,886	2,855	2,884	326,300	2,884
2015-07-01	2,860	2,870	2,827	2,828	317,100	2,828
2015-06-30	2,849	2,868	2,834	2,854	334,900	2,854
2015-06-29	2,856	2,881	2,846	2,846	375,300	2,846
2015-06-26	2,935	2,943	2,900	2,942	447,900	2,942
2015-06-25	2,950	2,959	2,926	2,953	429,600	2,953
2015-06-24	2,951	2,951	2,907	2,934	467,100	2,934
2015-06-23	2,946	2,947	2,913	2,928	452,000	2,928
2015-06-22	2,901	2,902	2,869	2,896	457,700	2,896
2015-06-19	2,920	2,937	2,861	2,921	1,423,600	2,921
2015-06-18	2,905	2,907	2,870	2,875	374,900	2,875
2015-06-17	2,954	2,954	2,891	2,918	434,000	2,918
2015-06-16	3,015	3,020	2,941	2,941	733,400	2,941
2015-06-15	3,035	3,060	3,030	3,055	368,700	3,055
2015-06-12	3,030	3,050	3,015	3,050	652,000	3,050
2015-06-11	3,025	3,050	3,020	3,050	303,100	3,050
2015-06-10	2,991	3,030	2,971	2,986	418,000	2,986
2015-06-09	3,025	3,030	2,965	2,970	387,000	2,970
2015-06-08	3,050	3,060	3,015	3,035	260,700	3,035
2015-06-05	3,035	3,065	3,025	3,050	435,600	3,050
2015-06-04	2,987	3,085	2,970	3,060	711,300	3,060
2015-06-03	2,960	2,965	2,938	2,957	344,400	2,957
2015-06-02	2,965	3,010	2,958	2,966	366,100	2,966
2015-06-01	2,950	2,976	2,935	2,961	459,900	2,961
2015-05-29	2,955	2,999	2,954	2,986	778,500	2,986
2015-05-28	2,936	2,979	2,932	2,955	408,900	2,955
2015-05-27	2,904	2,958	2,903	2,942	454,600	2,942
2015-05-26	2,960	2,963	2,925	2,933	342,400	2,933
2015-05-25	2,964	2,969	2,941	2,955	255,400	2,955
2015-05-22	2,991	2,996	2,939	2,964	598,800	2,964
2015-05-21	2,979	2,998	2,952	2,965	472,100	2,965
2015-05-20	2,930	2,976	2,930	2,966	636,400	2,966
2015-05-19	2,886	2,922	2,857	2,893	760,100	2,893
2015-05-18	2,915	2,926	2,865	2,876	1,544,800	2,876
2015-05-15	2,930	2,946	2,884	2,899	853,900	2,899
2015-05-14	2,941	2,973	2,921	2,930	635,900	2,930
2015-05-13	2,973	2,999	2,936	2,947	1,462,100	2,947
2015-05-12	3,020	3,025	2,944	2,996	713,900	2,996
2015-05-11	2,998	3,035	2,992	3,015	478,100	3,015
2015-05-08	2,920	2,970	2,905	2,958	888,300	2,958
2015-05-07	2,940	2,964	2,879	2,894	894,100	2,894
2015-05-01	2,930	2,981	2,863	2,890	1,733,200	2,890
2015-04-30	3,130	3,130	3,065	3,120	685,300	3,120
2015-04-28	3,050	3,130	3,005	3,130	437,500	3,130
2015-04-27	3,080	3,095	3,040	3,060	303,200	3,060
2015-04-24	3,075	3,085	3,060	3,080	231,100	3,080
2015-04-23	3,110	3,110	3,065	3,085	241,600	3,085
2015-04-22	3,060	3,085	3,040	3,070	385,600	3,070
2015-04-21	3,000	3,055	3,000	3,050	445,800	3,050
2015-04-20	3,010	3,050	3,000	3,005	457,700	3,005
2015-04-17	3,050	3,060	3,010	3,020	554,100	3,020
2015-04-16	3,040	3,060	3,020	3,030	573,100	3,030
2015-04-15	3,030	3,065	3,010	3,020	415,700	3,020
2015-04-14	3,075	3,085	3,035	3,045	354,400	3,045
2015-04-13	3,100	3,115	3,060	3,080	466,400	3,080
2015-04-10	3,125	3,130	3,055	3,065	732,000	3,065
2015-04-09	3,080	3,150	3,050	3,140	923,000	3,140
2015-04-08	3,050	3,090	3,025	3,045	572,300	3,045
2015-04-07	3,020	3,050	3,005	3,040	443,900	3,040
2015-04-06	2,951	3,020	2,942	3,005	602,000	3,005
2015-04-03	2,930	2,959	2,903	2,951	544,300	2,951
2015-04-02	2,850	2,925	2,842	2,901	548,700	2,901
2015-04-01	2,892	2,900	2,837	2,840	759,500	2,840
2015-03-31	2,950	2,974	2,901	2,905	379,400	2,905
2015-03-30	2,920	2,930	2,882	2,906	397,200	2,906
2015-03-27	2,947	2,973	2,896	2,920	664,800	2,920
2015-03-26	2,997	2,998	2,956	2,964	344,600	2,964
2015-03-25	2,970	3,020	2,962	3,010	480,700	3,010
2015-03-24	3,000	3,025	2,970	2,971	650,100	2,971
2015-03-23	3,020	3,030	3,000	3,010	299,700	3,010
2015-03-20	3,040	3,045	2,998	3,015	766,000	3,015
2015-03-19	3,050	3,065	3,015	3,035	326,100	3,035
2015-03-18	3,035	3,055	3,020	3,045	435,300	3,045
2015-03-17	2,990	3,035	2,980	3,015	475,500	3,015
2015-03-16	2,939	2,980	2,922	2,970	474,100	2,970
2015-03-13	2,923	2,978	2,917	2,952	976,200	2,952
2015-03-12	2,950	2,983	2,922	2,950	751,000	2,950
2015-03-11	2,948	2,970	2,929	2,950	556,900	2,950
2015-03-10	3,005	3,030	2,954	2,958	576,000	2,958
2015-03-09	2,976	3,015	2,943	3,005	434,100	3,005
2015-03-06	2,966	2,987	2,935	2,981	491,300	2,981
2015-03-05	2,950	2,966	2,932	2,964	428,400	2,964
2015-03-04	2,965	2,968	2,932	2,950	559,500	2,950
2015-03-03	2,980	2,988	2,957	2,972	470,600	2,972
2015-03-02	2,961	2,996	2,948	2,966	648,200	2,966
2015-02-27	2,992	3,015	2,959	2,961	891,800	2,961
2015-02-26	2,960	3,010	2,945	2,979	838,400	2,979
2015-02-25	2,969	2,981	2,940	2,979	710,200	2,979
2015-02-24	2,965	2,974	2,944	2,970	517,000	2,970
2015-02-23	2,980	2,994	2,965	2,974	685,400	2,974
2015-02-20	2,950	2,981	2,921	2,976	635,800	2,976
2015-02-19	2,990	3,010	2,971	2,980	756,400	2,980
2015-02-18	2,940	2,991	2,940	2,988	755,500	2,988
2015-02-17	2,900	2,927	2,878	2,922	462,300	2,922
2015-02-16	2,894	2,922	2,864	2,900	687,000	2,900
2015-02-13	2,822	2,865	2,802	2,856	796,900	2,856
2015-02-12	2,750	2,811	2,725	2,809	1,057,300	2,809
2015-02-10	2,735	2,757	2,713	2,738	713,400	2,738
2015-02-09	2,720	2,743	2,712	2,729	586,100	2,729
2015-02-06	2,689	2,718	2,670	2,698	433,900	2,698
2015-02-05	2,700	2,713	2,673	2,689	361,700	2,689
2015-02-04	2,648	2,718	2,648	2,715	750,700	2,715
2015-02-03	2,715	2,739	2,625	2,648	1,110,800	2,648
2015-02-02	2,675	2,750	2,665	2,715	2,340,900	2,715
2015-01-30	2,531	2,560	2,511	2,525	566,400	2,525
2015-01-29	2,530	2,552	2,510	2,532	531,200	2,532
2015-01-28	2,479	2,534	2,472	2,527	517,100	2,527
2015-01-27	2,512	2,520	2,495	2,504	329,700	2,504
2015-01-26	2,476	2,513	2,472	2,504	570,400	2,504
2015-01-23	2,475	2,490	2,453	2,478	579,100	2,478
2015-01-22	2,443	2,451	2,426	2,451	556,000	2,451
2015-01-21	2,451	2,454	2,419	2,435	706,300	2,435
2015-01-20	2,425	2,459	2,420	2,442	663,100	2,442
2015-01-19	2,412	2,420	2,393	2,410	702,800	2,410
2015-01-16	2,340	2,375	2,338	2,366	554,200	2,366
2015-01-15	2,379	2,410	2,361	2,369	457,500	2,369
2015-01-14	2,385	2,421	2,368	2,374	417,800	2,374
2015-01-13	2,370	2,387	2,351	2,387	321,700	2,387
2015-01-09	2,424	2,427	2,376	2,384	325,100	2,384
2015-01-08	2,398	2,429	2,384	2,417	544,700	2,417
2015-01-07	2,360	2,393	2,343	2,367	539,300	2,367
2015-01-06	2,434	2,463	2,395	2,395	564,000	2,395
2015-01-05	2,496	2,521	2,466	2,500	394,500	2,500

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