6370 栗田工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,265	3,265	3,235	3,255	177,700	3,255
2019-12-27	3,300	3,305	3,270	3,295	162,400	3,295
2019-12-26	3,225	3,255	3,215	3,255	167,300	3,255
2019-12-25	3,235	3,235	3,210	3,225	84,700	3,225
2019-12-24	3,260	3,260	3,230	3,245	101,800	3,245
2019-12-23	3,240	3,265	3,220	3,245	235,200	3,245
2019-12-20	3,260	3,275	3,230	3,230	466,500	3,230
2019-12-19	3,275	3,285	3,250	3,285	335,200	3,285
2019-12-18	3,245	3,310	3,230	3,245	528,700	3,245
2019-12-17	3,220	3,230	3,185	3,230	409,400	3,230
2019-12-16	3,220	3,235	3,185	3,220	402,100	3,220
2019-12-13	3,185	3,225	3,160	3,185	482,900	3,185
2019-12-12	3,175	3,190	3,120	3,130	370,200	3,130
2019-12-11	3,165	3,165	3,105	3,110	291,800	3,110
2019-12-10	3,240	3,245	3,150	3,160	407,900	3,160
2019-12-09	3,180	3,185	3,110	3,135	229,000	3,135
2019-12-06	3,100	3,110	3,085	3,110	214,000	3,110
2019-12-05	3,115	3,120	3,075	3,090	324,200	3,090
2019-12-04	3,100	3,145	3,100	3,130	234,600	3,130
2019-12-03	3,100	3,120	3,080	3,115	259,500	3,115
2019-12-02	3,085	3,155	3,065	3,135	375,500	3,135
2019-11-29	3,030	3,080	3,025	3,060	362,300	3,060
2019-11-28	3,075	3,080	3,015	3,035	342,300	3,035
2019-11-27	3,135	3,140	3,050	3,070	556,800	3,070
2019-11-26	3,190	3,200	3,155	3,155	317,200	3,155
2019-11-25	3,175	3,180	3,140	3,150	147,900	3,150
2019-11-22	3,125	3,150	3,100	3,120	212,100	3,120
2019-11-21	3,070	3,125	3,065	3,115	273,300	3,115
2019-11-20	3,075	3,100	3,040	3,090	443,800	3,090
2019-11-19	3,075	3,100	3,060	3,090	264,100	3,090
2019-11-18	3,040	3,100	3,030	3,075	253,600	3,075
2019-11-15	3,010	3,080	3,010	3,065	352,200	3,065
2019-11-14	3,050	3,060	2,984	2,990	724,200	2,990
2019-11-13	3,140	3,140	3,105	3,110	503,100	3,110
2019-11-12	3,400	3,430	3,110	3,150	1,108,600	3,150
2019-11-11	3,235	3,235	3,185	3,230	211,200	3,230
2019-11-08	3,220	3,235	3,195	3,220	368,300	3,220
2019-11-07	3,165	3,195	3,150	3,185	220,800	3,185
2019-11-06	3,160	3,180	3,140	3,155	238,700	3,155
2019-11-05	3,170	3,175	3,145	3,155	333,200	3,155
2019-11-01	3,100	3,120	3,070	3,100	176,100	3,100
2019-10-31	3,150	3,150	3,105	3,140	325,000	3,140
2019-10-30	3,115	3,135	3,095	3,135	457,100	3,135
2019-10-29	3,090	3,100	3,075	3,100	209,000	3,100
2019-10-28	3,085	3,100	3,070	3,070	261,500	3,070
2019-10-25	3,030	3,060	3,020	3,060	341,300	3,060
2019-10-24	2,985	3,025	2,985	3,025	341,200	3,025
2019-10-23	2,939	2,956	2,918	2,955	463,000	2,955
2019-10-21	2,905	2,926	2,896	2,924	219,400	2,924
2019-10-18	2,909	2,921	2,891	2,903	397,100	2,903
2019-10-17	2,940	2,953	2,902	2,908	275,500	2,908
2019-10-16	2,933	2,958	2,910	2,926	408,000	2,926
2019-10-15	2,854	2,870	2,845	2,860	272,400	2,860
2019-10-11	2,816	2,820	2,787	2,807	368,300	2,807
2019-10-10	2,792	2,800	2,744	2,797	261,800	2,797
2019-10-09	2,778	2,804	2,759	2,803	354,700	2,803
2019-10-08	2,788	2,834	2,780	2,806	586,500	2,806
2019-10-07	2,750	2,757	2,725	2,738	309,300	2,738
2019-10-04	2,680	2,751	2,673	2,749	612,000	2,749
2019-10-03	2,704	2,734	2,667	2,682	835,400	2,682
2019-10-02	2,801	2,825	2,780	2,788	807,600	2,788
2019-10-01	2,886	2,897	2,844	2,847	688,600	2,847
2019-09-30	2,892	2,919	2,878	2,893	450,500	2,893
2019-09-27	2,893	2,910	2,865	2,905	337,500	2,905
2019-09-26	2,943	2,963	2,885	2,899	652,600	2,899
2019-09-25	2,892	2,901	2,870	2,900	371,100	2,900
2019-09-24	2,919	2,935	2,909	2,919	296,700	2,919
2019-09-20	2,935	2,936	2,899	2,912	463,600	2,912
2019-09-19	2,929	2,966	2,907	2,915	345,400	2,915
2019-09-18	2,908	2,914	2,869	2,897	468,800	2,897
2019-09-17	2,936	2,945	2,911	2,920	374,600	2,920
2019-09-13	2,940	2,945	2,900	2,939	592,500	2,939
2019-09-12	2,950	2,980	2,927	2,960	470,600	2,960
2019-09-11	2,887	2,926	2,877	2,920	472,100	2,920
2019-09-10	2,856	2,880	2,851	2,877	271,600	2,877
2019-09-09	2,840	2,860	2,823	2,856	311,100	2,856
2019-09-06	2,842	2,855	2,820	2,826	316,500	2,826
2019-09-05	2,778	2,826	2,764	2,803	551,400	2,803
2019-09-04	2,710	2,746	2,699	2,738	432,700	2,738
2019-09-03	2,716	2,740	2,709	2,737	169,600	2,737
2019-09-02	2,764	2,773	2,717	2,727	182,600	2,727
2019-08-30	2,745	2,772	2,738	2,763	513,300	2,763
2019-08-29	2,733	2,739	2,706	2,726	232,300	2,726
2019-08-28	2,754	2,755	2,706	2,724	365,000	2,724
2019-08-27	2,758	2,769	2,731	2,740	304,800	2,740
2019-08-26	2,704	2,741	2,700	2,739	379,500	2,739
2019-08-23	2,767	2,791	2,761	2,788	381,500	2,788
2019-08-22	2,785	2,785	2,719	2,751	395,600	2,751
2019-08-21	2,752	2,790	2,743	2,784	400,200	2,784
2019-08-20	2,756	2,802	2,749	2,801	423,400	2,801
2019-08-19	2,791	2,797	2,739	2,751	378,400	2,751
2019-08-16	2,702	2,768	2,700	2,761	474,300	2,761
2019-08-15	2,660	2,693	2,644	2,686	360,900	2,686
2019-08-14	2,700	2,754	2,691	2,722	428,400	2,722
2019-08-13	2,751	2,753	2,663	2,681	904,400	2,681
2019-08-09	2,636	2,666	2,631	2,645	412,300	2,645
2019-08-08	2,600	2,665	2,592	2,650	361,600	2,650
2019-08-07	2,606	2,629	2,579	2,606	524,900	2,606
2019-08-06	2,537	2,626	2,535	2,621	346,700	2,621
2019-08-05	2,669	2,669	2,595	2,625	382,100	2,625
2019-08-02	2,684	2,708	2,672	2,695	359,900	2,695
2019-08-01	2,752	2,778	2,738	2,769	295,900	2,769
2019-07-31	2,804	2,817	2,768	2,768	381,900	2,768
2019-07-30	2,821	2,846	2,816	2,828	184,300	2,828
2019-07-29	2,852	2,852	2,804	2,819	276,400	2,819
2019-07-26	2,827	2,857	2,820	2,848	298,200	2,848
2019-07-25	2,835	2,842	2,818	2,833	218,700	2,833
2019-07-24	2,844	2,844	2,801	2,825	307,300	2,825
2019-07-23	2,783	2,820	2,763	2,814	355,700	2,814
2019-07-22	2,809	2,815	2,767	2,794	366,500	2,794
2019-07-19	2,768	2,812	2,755	2,797	374,600	2,797
2019-07-18	2,778	2,796	2,727	2,738	368,100	2,738
2019-07-17	2,807	2,829	2,781	2,798	633,800	2,798
2019-07-16	2,741	2,778	2,738	2,771	357,600	2,771
2019-07-12	2,736	2,741	2,701	2,729	343,500	2,729
2019-07-11	2,746	2,763	2,730	2,754	279,800	2,754
2019-07-10	2,757	2,773	2,727	2,740	471,900	2,740
2019-07-09	2,800	2,824	2,751	2,764	329,500	2,764
2019-07-08	2,791	2,813	2,783	2,806	358,600	2,806
2019-07-05	2,787	2,800	2,776	2,800	383,400	2,800
2019-07-04	2,780	2,785	2,760	2,785	178,100	2,785
2019-07-03	2,778	2,781	2,741	2,762	317,100	2,762
2019-07-02	2,758	2,797	2,734	2,796	514,200	2,796
2019-07-01	2,738	2,745	2,702	2,745	258,800	2,745
2019-06-28	2,671	2,680	2,650	2,675	318,500	2,675
2019-06-27	2,648	2,684	2,645	2,684	352,100	2,684
2019-06-26	2,643	2,652	2,606	2,620	378,800	2,620
2019-06-25	2,676	2,697	2,643	2,658	403,600	2,658
2019-06-24	2,677	2,688	2,643	2,647	295,100	2,647
2019-06-21	2,651	2,668	2,624	2,660	1,303,000	2,660
2019-06-20	2,618	2,642	2,599	2,637	490,100	2,637
2019-06-19	2,648	2,654	2,589	2,605	554,300	2,605
2019-06-18	2,547	2,568	2,515	2,525	363,200	2,525
2019-06-17	2,562	2,570	2,539	2,539	269,900	2,539
2019-06-14	2,585	2,598	2,558	2,587	351,500	2,587
2019-06-13	2,616	2,625	2,581	2,591	415,400	2,591
2019-06-12	2,649	2,659	2,625	2,626	376,100	2,626
2019-06-11	2,611	2,633	2,594	2,632	411,000	2,632
2019-06-10	2,590	2,630	2,585	2,612	360,800	2,612
2019-06-07	2,535	2,563	2,529	2,546	510,500	2,546
2019-06-06	2,560	2,580	2,545	2,549	768,500	2,549
2019-06-05	2,624	2,624	2,584	2,592	348,600	2,592
2019-06-04	2,553	2,563	2,531	2,554	350,300	2,554
2019-06-03	2,559	2,586	2,532	2,552	374,700	2,552
2019-05-31	2,615	2,649	2,602	2,609	468,000	2,609
2019-05-30	2,588	2,626	2,580	2,624	340,600	2,624
2019-05-29	2,553	2,583	2,542	2,571	644,500	2,571
2019-05-28	2,591	2,593	2,549	2,572	402,300	2,572
2019-05-27	2,584	2,589	2,556	2,577	302,600	2,577
2019-05-24	2,520	2,559	2,509	2,556	346,800	2,556
2019-05-23	2,549	2,563	2,532	2,543	270,500	2,543
2019-05-22	2,569	2,580	2,541	2,559	467,600	2,559
2019-05-21	2,510	2,533	2,501	2,527	318,200	2,527
2019-05-20	2,567	2,577	2,515	2,523	544,600	2,523
2019-05-17	2,601	2,618	2,563	2,580	427,500	2,580
2019-05-16	2,600	2,608	2,541	2,575	510,900	2,575
2019-05-15	2,574	2,608	2,550	2,601	1,081,700	2,601
2019-05-14	2,590	2,679	2,456	2,541	1,188,400	2,541
2019-05-13	2,751	2,825	2,731	2,766	538,900	2,766
2019-05-10	2,784	2,834	2,765	2,777	344,700	2,777
2019-05-09	2,778	2,807	2,760	2,774	376,300	2,774
2019-05-08	2,824	2,849	2,791	2,795	468,500	2,795
2019-05-07	2,936	2,994	2,841	2,857	681,600	2,857
2019-04-26	2,870	2,894	2,850	2,886	292,000	2,886
2019-04-25	2,903	2,919	2,884	2,896	323,200	2,896
2019-04-24	2,929	2,943	2,894	2,896	223,400	2,896
2019-04-23	2,915	2,925	2,890	2,901	293,200	2,901
2019-04-22	2,906	2,925	2,882	2,909	245,900	2,909
2019-04-19	2,925	2,944	2,903	2,929	342,700	2,929
2019-04-18	2,955	2,971	2,906	2,919	348,800	2,919
2019-04-17	2,940	2,995	2,927	2,983	421,400	2,983
2019-04-16	2,978	3,015	2,951	2,990	525,700	2,990
2019-04-15	2,963	2,981	2,925	2,964	408,600	2,964
2019-04-12	2,964	2,964	2,892	2,899	226,700	2,899
2019-04-11	2,901	2,933	2,881	2,930	288,000	2,930
2019-04-10	2,900	2,923	2,890	2,915	198,600	2,915
2019-04-09	2,930	2,941	2,910	2,938	192,500	2,938
2019-04-08	2,980	2,988	2,930	2,933	328,600	2,933
2019-04-05	2,984	3,010	2,961	2,997	353,600	2,997
2019-04-04	2,961	2,990	2,947	2,973	362,000	2,973
2019-04-03	2,916	2,952	2,889	2,948	423,100	2,948
2019-04-02	2,914	2,931	2,901	2,916	419,500	2,916
2019-04-01	2,849	2,872	2,835	2,848	430,600	2,848
2019-03-29	2,836	2,836	2,784	2,827	306,300	2,827
2019-03-28	2,813	2,813	2,760	2,782	463,300	2,782
2019-03-27	2,854	2,867	2,828	2,858	507,500	2,858
2019-03-26	2,756	2,824	2,742	2,820	468,600	2,820
2019-03-25	2,720	2,722	2,678	2,710	481,300	2,710
2019-03-22	2,780	2,796	2,754	2,783	623,200	2,783
2019-03-20	2,759	2,766	2,728	2,755	306,700	2,755
2019-03-19	2,757	2,763	2,730	2,746	352,600	2,746
2019-03-18	2,751	2,764	2,735	2,757	375,800	2,757
2019-03-15	2,723	2,761	2,712	2,757	495,700	2,757
2019-03-14	2,755	2,799	2,729	2,729	808,900	2,729
2019-03-13	2,774	2,784	2,755	2,770	468,500	2,770
2019-03-12	2,721	2,795	2,717	2,778	623,800	2,778
2019-03-11	2,666	2,696	2,665	2,691	254,300	2,691
2019-03-08	2,710	2,726	2,670	2,678	442,000	2,678
2019-03-07	2,723	2,751	2,709	2,747	624,800	2,747
2019-03-06	2,793	2,807	2,768	2,793	769,900	2,793
2019-03-05	2,808	2,848	2,802	2,835	331,600	2,835
2019-03-04	2,824	2,867	2,823	2,865	306,900	2,865
2019-03-01	2,822	2,850	2,801	2,841	595,900	2,841
2019-02-28	2,826	2,837	2,804	2,804	579,800	2,804
2019-02-27	2,870	2,880	2,837	2,856	680,000	2,856
2019-02-26	2,903	2,915	2,870	2,888	443,500	2,888
2019-02-25	2,958	2,967	2,882	2,890	502,700	2,890
2019-02-22	2,923	2,936	2,891	2,922	462,500	2,922
2019-02-21	2,956	2,965	2,927	2,952	363,000	2,952
2019-02-20	2,969	2,995	2,956	2,967	255,800	2,967
2019-02-19	2,961	2,972	2,940	2,965	254,900	2,965
2019-02-18	3,020	3,040	2,967	2,979	440,800	2,979
2019-02-15	2,940	2,970	2,925	2,948	386,200	2,948
2019-02-14	2,950	2,970	2,939	2,941	385,100	2,941
2019-02-13	2,894	2,944	2,886	2,929	472,300	2,929
2019-02-12	2,815	2,914	2,793	2,902	681,900	2,902
2019-02-08	2,775	2,782	2,718	2,735	351,700	2,735
2019-02-07	2,827	2,844	2,780	2,802	234,500	2,802
2019-02-06	2,839	2,843	2,820	2,825	168,100	2,825
2019-02-05	2,810	2,845	2,791	2,825	376,500	2,825
2019-02-04	2,751	2,798	2,740	2,794	460,800	2,794
2019-02-01	2,756	2,795	2,751	2,762	396,200	2,762
2019-01-31	2,725	2,760	2,725	2,760	637,300	2,760
2019-01-30	2,727	2,740	2,697	2,716	477,900	2,716
2019-01-29	2,717	2,726	2,677	2,716	348,100	2,716
2019-01-28	2,765	2,769	2,718	2,721	250,900	2,721
2019-01-25	2,726	2,780	2,724	2,762	486,800	2,762
2019-01-24	2,720	2,741	2,700	2,741	422,400	2,741
2019-01-23	2,709	2,730	2,701	2,701	523,400	2,701
2019-01-22	2,716	2,727	2,700	2,703	285,800	2,703
2019-01-21	2,665	2,722	2,665	2,717	463,300	2,717
2019-01-18	2,686	2,743	2,678	2,715	414,800	2,715
2019-01-17	2,681	2,706	2,663	2,689	361,100	2,689
2019-01-16	2,672	2,707	2,643	2,653	531,100	2,653
2019-01-15	2,598	2,657	2,594	2,650	536,300	2,650
2019-01-11	2,642	2,661	2,615	2,644	533,400	2,644
2019-01-10	2,577	2,645	2,568	2,635	620,100	2,635
2019-01-09	2,633	2,662	2,605	2,613	652,500	2,613
2019-01-08	2,743	2,748	2,659	2,660	580,200	2,660
2019-01-07	2,710	2,752	2,661	2,701	413,100	2,701
2019-01-04	2,665	2,694	2,609	2,637	651,700	2,637

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