6370 栗田工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,575	2,587	2,561	2,574	275,000	2,574
2016-12-29	2,583	2,604	2,568	2,594	635,600	2,594
2016-12-28	2,544	2,594	2,536	2,575	548,300	2,575
2016-12-27	2,507	2,535	2,503	2,519	193,600	2,519
2016-12-26	2,510	2,528	2,500	2,507	236,600	2,507
2016-12-22	2,516	2,523	2,507	2,519	354,500	2,519
2016-12-21	2,529	2,537	2,507	2,520	582,300	2,520
2016-12-20	2,485	2,511	2,478	2,504	499,300	2,504
2016-12-19	2,447	2,477	2,429	2,470	445,500	2,470
2016-12-16	2,467	2,470	2,442	2,447	528,100	2,447
2016-12-15	2,434	2,471	2,433	2,456	523,500	2,456
2016-12-14	2,423	2,433	2,410	2,418	448,700	2,418
2016-12-13	2,420	2,423	2,387	2,422	672,800	2,422
2016-12-12	2,400	2,443	2,399	2,436	728,400	2,436
2016-12-09	2,350	2,376	2,344	2,372	809,800	2,372
2016-12-08	2,371	2,392	2,368	2,389	561,500	2,389
2016-12-07	2,421	2,428	2,359	2,374	734,500	2,374
2016-12-06	2,395	2,413	2,392	2,408	490,000	2,408
2016-12-05	2,386	2,399	2,377	2,396	389,600	2,396
2016-12-02	2,402	2,429	2,397	2,424	787,200	2,424
2016-12-01	2,403	2,403	2,375	2,380	621,400	2,380
2016-11-30	2,392	2,393	2,368	2,378	568,300	2,378
2016-11-29	2,393	2,400	2,385	2,391	473,500	2,391
2016-11-28	2,371	2,392	2,340	2,387	716,000	2,387
2016-11-25	2,430	2,458	2,402	2,412	570,500	2,412
2016-11-24	2,370	2,391	2,361	2,382	539,300	2,382
2016-11-22	2,345	2,366	2,344	2,344	397,800	2,344
2016-11-21	2,320	2,343	2,316	2,334	355,000	2,334
2016-11-18	2,344	2,344	2,305	2,313	593,300	2,313
2016-11-17	2,310	2,319	2,287	2,313	827,200	2,313
2016-11-16	2,326	2,349	2,318	2,346	383,600	2,346
2016-11-15	2,331	2,346	2,308	2,321	446,600	2,321
2016-11-14	2,345	2,362	2,333	2,344	432,500	2,344
2016-11-11	2,396	2,400	2,329	2,338	533,300	2,338
2016-11-10	2,427	2,431	2,372	2,384	838,400	2,384
2016-11-09	2,407	2,433	2,282	2,304	828,800	2,304
2016-11-08	2,363	2,418	2,362	2,411	696,300	2,411
2016-11-07	2,394	2,418	2,387	2,403	461,900	2,403
2016-11-04	2,349	2,363	2,319	2,345	861,800	2,345
2016-11-02	2,316	2,347	2,310	2,336	771,900	2,336
2016-11-01	2,400	2,424	2,315	2,341	1,129,000	2,341
2016-10-31	2,470	2,500	2,470	2,487	319,000	2,487
2016-10-28	2,489	2,514	2,487	2,504	600,700	2,504
2016-10-27	2,483	2,501	2,463	2,482	275,700	2,482
2016-10-26	2,499	2,499	2,461	2,487	303,700	2,487
2016-10-25	2,475	2,494	2,475	2,484	299,000	2,484
2016-10-24	2,444	2,497	2,437	2,482	432,200	2,482
2016-10-21	2,446	2,467	2,433	2,450	352,000	2,450
2016-10-20	2,449	2,460	2,429	2,452	334,500	2,452
2016-10-19	2,436	2,440	2,416	2,432	295,500	2,432
2016-10-17	2,437	2,466	2,429	2,455	299,400	2,455
2016-10-13	2,449	2,468	2,432	2,449	400,300	2,449
2016-10-12	2,430	2,457	2,413	2,421	496,300	2,421
2016-10-11	2,455	2,465	2,433	2,452	296,700	2,452
2016-10-07	2,417	2,439	2,410	2,435	327,800	2,435
2016-10-06	2,414	2,436	2,409	2,423	295,900	2,423
2016-10-05	2,366	2,403	2,362	2,390	341,300	2,390
2016-10-04	2,365	2,366	2,338	2,356	347,100	2,356
2016-10-03	2,390	2,395	2,354	2,363	297,100	2,363
2016-09-30	2,351	2,401	2,344	2,390	690,000	2,390
2016-09-29	2,376	2,391	2,362	2,379	278,400	2,379
2016-09-28	2,324	2,352	2,316	2,348	184,900	2,348
2016-09-27	2,335	2,371	2,309	2,371	301,000	2,371
2016-09-26	2,351	2,369	2,339	2,358	318,600	2,358
2016-09-23	2,354	2,360	2,325	2,355	303,100	2,355
2016-09-21	2,296	2,355	2,277	2,351	355,800	2,351
2016-09-20	2,265	2,309	2,252	2,288	438,800	2,288
2016-09-16	2,308	2,318	2,273	2,277	339,200	2,277
2016-09-15	2,307	2,315	2,286	2,293	329,900	2,293
2016-09-14	2,310	2,353	2,307	2,329	275,800	2,329
2016-09-13	2,329	2,352	2,325	2,333	320,700	2,333
2016-09-12	2,333	2,349	2,322	2,339	229,400	2,339
2016-09-09	2,358	2,366	2,334	2,357	333,700	2,357
2016-09-08	2,379	2,384	2,361	2,369	175,400	2,369
2016-09-07	2,351	2,378	2,333	2,374	198,500	2,374
2016-09-06	2,369	2,396	2,362	2,376	345,800	2,376
2016-09-05	2,344	2,350	2,329	2,341	182,000	2,341
2016-09-02	2,330	2,334	2,297	2,331	245,000	2,331
2016-09-01	2,355	2,362	2,316	2,353	317,900	2,353
2016-08-31	2,334	2,377	2,324	2,359	552,300	2,359
2016-08-30	2,299	2,317	2,291	2,312	166,500	2,312
2016-08-29	2,327	2,330	2,300	2,308	213,000	2,308
2016-08-26	2,300	2,308	2,275	2,277	418,600	2,277
2016-08-25	2,314	2,325	2,284	2,287	311,000	2,287
2016-08-24	2,293	2,300	2,281	2,286	285,600	2,286
2016-08-23	2,271	2,294	2,263	2,282	264,900	2,282
2016-08-22	2,269	2,300	2,264	2,293	396,200	2,293
2016-08-19	2,249	2,278	2,233	2,258	253,500	2,258
2016-08-18	2,281	2,281	2,245	2,245	281,200	2,245
2016-08-17	2,274	2,297	2,261	2,289	336,800	2,289
2016-08-16	2,317	2,318	2,262	2,262	320,400	2,262
2016-08-15	2,303	2,347	2,291	2,308	345,100	2,308
2016-08-12	2,350	2,357	2,318	2,324	294,800	2,324
2016-08-10	2,342	2,345	2,317	2,332	238,600	2,332
2016-08-09	2,361	2,361	2,327	2,352	349,000	2,352
2016-08-08	2,354	2,397	2,340	2,358	562,500	2,358
2016-08-05	2,274	2,309	2,267	2,300	528,800	2,300
2016-08-04	2,192	2,283	2,192	2,281	608,200	2,281
2016-08-03	2,192	2,205	2,176	2,181	505,600	2,181
2016-08-02	2,222	2,272	2,215	2,237	409,000	2,237
2016-08-01	2,387	2,387	2,243	2,272	758,700	2,272
2016-07-29	2,270	2,303	2,231	2,287	603,100	2,287
2016-07-28	2,250	2,274	2,229	2,262	427,300	2,262
2016-07-27	2,282	2,307	2,258	2,290	514,800	2,290
2016-07-26	2,245	2,256	2,223	2,232	429,600	2,232
2016-07-25	2,230	2,257	2,213	2,231	598,800	2,231
2016-07-22	2,261	2,296	2,253	2,264	343,700	2,264
2016-07-21	2,342	2,342	2,299	2,311	298,700	2,311
2016-07-20	2,315	2,321	2,271	2,313	262,300	2,313
2016-07-19	2,330	2,337	2,300	2,333	287,300	2,333
2016-07-15	2,303	2,307	2,272	2,299	562,700	2,299
2016-07-14	2,300	2,307	2,281	2,293	380,500	2,293
2016-07-13	2,352	2,352	2,269	2,291	451,300	2,291
2016-07-12	2,281	2,326	2,261	2,264	501,400	2,264
2016-07-11	2,215	2,251	2,204	2,235	310,100	2,235
2016-07-08	2,171	2,208	2,148	2,148	502,200	2,148
2016-07-07	2,188	2,208	2,166	2,171	520,300	2,171
2016-07-06	2,223	2,233	2,188	2,205	487,500	2,205
2016-07-05	2,249	2,278	2,227	2,247	568,600	2,247
2016-07-04	2,258	2,288	2,242	2,278	385,900	2,278
2016-07-01	2,278	2,296	2,267	2,272	323,700	2,272
2016-06-30	2,321	2,338	2,257	2,278	790,700	2,278
2016-06-29	2,241	2,316	2,226	2,301	584,000	2,301
2016-06-28	2,256	2,262	2,191	2,242	439,900	2,242
2016-06-27	2,202	2,306	2,190	2,291	1,043,100	2,291
2016-06-24	2,323	2,330	2,125	2,137	584,100	2,137
2016-06-23	2,301	2,307	2,287	2,303	348,500	2,303
2016-06-22	2,332	2,333	2,279	2,283	413,500	2,283
2016-06-21	2,300	2,332	2,283	2,323	308,900	2,323
2016-06-20	2,303	2,335	2,281	2,328	437,000	2,328
2016-06-17	2,294	2,307	2,271	2,277	758,400	2,277
2016-06-16	2,332	2,337	2,269	2,277	496,700	2,277
2016-06-15	2,345	2,369	2,323	2,342	704,800	2,342
2016-06-14	2,376	2,400	2,354	2,369	448,100	2,369
2016-06-13	2,400	2,422	2,377	2,377	637,000	2,377
2016-06-10	2,500	2,500	2,445	2,477	421,900	2,477
2016-06-09	2,491	2,511	2,479	2,501	253,300	2,501
2016-06-08	2,519	2,532	2,480	2,507	305,200	2,507
2016-06-07	2,498	2,520	2,481	2,496	464,900	2,496
2016-06-06	2,480	2,490	2,442	2,488	326,600	2,488
2016-06-03	2,519	2,524	2,498	2,511	370,400	2,511
2016-06-02	2,587	2,588	2,489	2,517	630,500	2,517
2016-06-01	2,612	2,633	2,588	2,600	395,900	2,600
2016-05-31	2,556	2,603	2,554	2,597	641,800	2,597
2016-05-30	2,577	2,583	2,527	2,565	266,800	2,565
2016-05-27	2,575	2,575	2,537	2,547	352,100	2,547
2016-05-26	2,650	2,654	2,560	2,570	589,600	2,570
2016-05-25	2,600	2,646	2,600	2,630	687,900	2,630
2016-05-24	2,580	2,583	2,519	2,525	590,700	2,525
2016-05-23	2,595	2,601	2,559	2,586	327,800	2,586
2016-05-20	2,607	2,625	2,592	2,610	476,400	2,610
2016-05-19	2,630	2,642	2,601	2,622	327,400	2,622
2016-05-18	2,619	2,628	2,586	2,613	449,300	2,613
2016-05-17	2,627	2,638	2,606	2,633	706,700	2,633
2016-05-16	2,613	2,647	2,590	2,602	386,600	2,602
2016-05-13	2,645	2,673	2,590	2,609	654,100	2,609
2016-05-12	2,591	2,623	2,591	2,623	443,300	2,623
2016-05-11	2,652	2,656	2,592	2,599	551,600	2,599
2016-05-10	2,511	2,594	2,511	2,594	506,100	2,594
2016-05-09	2,537	2,544	2,506	2,511	438,000	2,511
2016-05-06	2,536	2,555	2,507	2,535	675,400	2,535
2016-05-02	2,592	2,600	2,500	2,521	664,900	2,521
2016-04-28	2,708	2,737	2,580	2,642	446,300	2,642
2016-04-27	2,706	2,708	2,666	2,690	356,200	2,690
2016-04-26	2,679	2,702	2,659	2,702	387,000	2,702
2016-04-25	2,706	2,725	2,682	2,700	502,800	2,700
2016-04-22	2,715	2,728	2,676	2,728	441,300	2,728
2016-04-21	2,700	2,734	2,682	2,728	433,500	2,728
2016-04-20	2,673	2,689	2,649	2,665	382,300	2,665
2016-04-19	2,649	2,665	2,631	2,655	273,500	2,655
2016-04-18	2,561	2,597	2,554	2,581	463,900	2,581
2016-04-15	2,595	2,650	2,586	2,632	728,300	2,632
2016-04-14	2,574	2,618	2,567	2,613	542,100	2,613
2016-04-13	2,473	2,552	2,465	2,546	621,200	2,546
2016-04-12	2,382	2,456	2,380	2,448	530,100	2,448
2016-04-11	2,426	2,428	2,351	2,401	736,100	2,401
2016-04-08	2,380	2,466	2,369	2,446	707,500	2,446
2016-04-07	2,430	2,446	2,399	2,423	514,600	2,423
2016-04-06	2,450	2,462	2,423	2,453	465,900	2,453
2016-04-05	2,521	2,530	2,443	2,454	477,300	2,454
2016-04-04	2,570	2,578	2,514	2,531	619,200	2,531
2016-04-01	2,575	2,584	2,519	2,575	1,043,400	2,575
2016-03-31	2,609	2,623	2,560	2,567	685,900	2,567
2016-03-30	2,608	2,649	2,593	2,600	601,300	2,600
2016-03-29	2,570	2,606	2,556	2,592	426,700	2,592
2016-03-28	2,559	2,575	2,541	2,575	325,900	2,575
2016-03-25	2,552	2,553	2,509	2,546	460,600	2,546
2016-03-24	2,571	2,580	2,524	2,524	377,900	2,524
2016-03-23	2,598	2,619	2,566	2,571	304,900	2,571
2016-03-22	2,583	2,632	2,572	2,605	309,100	2,605
2016-03-18	2,595	2,602	2,541	2,562	404,400	2,562
2016-03-17	2,615	2,628	2,569	2,590	707,000	2,590
2016-03-16	2,567	2,568	2,533	2,537	427,400	2,537
2016-03-15	2,579	2,615	2,568	2,579	612,200	2,579
2016-03-14	2,596	2,599	2,554	2,567	588,400	2,567
2016-03-11	2,549	2,599	2,526	2,575	585,800	2,575
2016-03-10	2,546	2,587	2,521	2,578	514,700	2,578
2016-03-09	2,543	2,551	2,498	2,522	467,300	2,522
2016-03-08	2,559	2,596	2,530	2,570	707,600	2,570
2016-03-07	2,557	2,577	2,517	2,557	528,800	2,557
2016-03-04	2,517	2,585	2,508	2,573	511,700	2,573
2016-03-03	2,517	2,547	2,507	2,535	509,600	2,535
2016-03-02	2,522	2,556	2,505	2,518	643,100	2,518
2016-03-01	2,442	2,478	2,432	2,462	449,200	2,462
2016-02-29	2,542	2,552	2,459	2,460	625,100	2,460
2016-02-26	2,520	2,551	2,515	2,530	546,000	2,530
2016-02-25	2,537	2,569	2,503	2,540	893,200	2,540
2016-02-24	2,498	2,566	2,485	2,554	626,100	2,554
2016-02-23	2,550	2,568	2,499	2,506	494,000	2,506
2016-02-22	2,495	2,569	2,495	2,546	338,700	2,546
2016-02-19	2,521	2,529	2,476	2,512	452,300	2,512
2016-02-18	2,537	2,574	2,525	2,549	614,300	2,549
2016-02-17	2,489	2,520	2,460	2,498	732,800	2,498
2016-02-16	2,510	2,538	2,501	2,505	627,700	2,505
2016-02-15	2,480	2,555	2,421	2,534	858,300	2,534
2016-02-12	2,442	2,477	2,348	2,380	1,141,300	2,380
2016-02-10	2,518	2,568	2,393	2,425	703,600	2,425
2016-02-09	2,580	2,590	2,500	2,521	583,400	2,521
2016-02-08	2,630	2,660	2,576	2,639	533,500	2,639
2016-02-05	2,553	2,656	2,546	2,655	939,400	2,655
2016-02-04	2,549	2,608	2,546	2,568	385,900	2,568
2016-02-03	2,590	2,608	2,555	2,590	613,300	2,590
2016-02-02	2,706	2,725	2,658	2,662	664,000	2,662
2016-02-01	2,799	2,805	2,688	2,725	1,337,400	2,725
2016-01-29	2,520	2,573	2,486	2,545	1,235,200	2,545
2016-01-28	2,503	2,532	2,463	2,471	663,600	2,471
2016-01-27	2,501	2,517	2,470	2,502	832,000	2,502
2016-01-26	2,412	2,464	2,392	2,436	777,600	2,436
2016-01-25	2,456	2,460	2,411	2,441	860,200	2,441
2016-01-22	2,379	2,431	2,366	2,429	813,700	2,429
2016-01-21	2,353	2,407	2,307	2,309	714,900	2,309
2016-01-20	2,492	2,495	2,375	2,383	859,400	2,383
2016-01-19	2,488	2,527	2,471	2,509	933,700	2,509
2016-01-18	2,485	2,520	2,460	2,502	1,103,900	2,502
2016-01-15	2,514	2,520	2,464	2,484	906,100	2,484
2016-01-14	2,447	2,510	2,422	2,495	974,800	2,495
2016-01-13	2,403	2,501	2,400	2,497	723,800	2,497
2016-01-12	2,412	2,436	2,378	2,378	742,300	2,378
2016-01-08	2,419	2,485	2,414	2,441	1,126,000	2,441
2016-01-07	2,469	2,491	2,416	2,419	716,500	2,419
2016-01-06	2,479	2,489	2,431	2,443	409,300	2,443
2016-01-05	2,474	2,493	2,445	2,479	464,500	2,479
2016-01-04	2,532	2,542	2,479	2,483	303,100	2,483

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