[6370 東証1部] 栗田工業 日足 時系列データ

[6370 東証1部] 栗田工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022402.002429.002397.002424.007872001902999100
2016-12-012403.002403.002375.002380.006214001483877800
2016-11-302392.002393.002368.002378.005683001350629600
2016-11-292393.002400.002385.002391.004735001132226200
2016-11-282371.002392.002340.002387.007160001699037000
2016-11-252430.002458.002402.002412.005705001378947000
2016-11-242370.002391.002361.002382.005393001282717800
2016-11-222345.002366.002344.002344.00397800935998000
2016-11-212320.002343.002316.002334.00355000827725700
2016-11-182344.002344.002305.002313.005933001373577100
2016-11-172310.002319.002287.002313.008272001907452200
2016-11-162326.002349.002318.002346.00383600897173100
2016-11-152331.002346.002308.002321.004466001036038300
2016-11-142345.002362.002333.002344.004325001014136900
2016-11-112396.002400.002329.002338.005333001256300700
2016-11-102427.002431.002372.002384.008384002003338300
2016-11-092407.002433.002282.002304.008288001948535500
2016-11-082363.002418.002362.002411.006963001667194600
2016-11-072394.002418.002387.002403.004619001109456100
2016-11-042349.002363.002319.002345.008618002014262000
2016-11-022316.002347.002310.002336.007719001797869800
2016-11-012400.002424.002315.002341.0011290002653453400
2016-10-312470.002500.002470.002487.00319000792634100
2016-10-282489.002514.002487.002504.006007001502721800
2016-10-272483.002501.002463.002482.00275700684933800
2016-10-262499.002499.002461.002487.00303700753613000
2016-10-252475.002494.002475.002484.00299000743048000
2016-10-242444.002497.002437.002482.004322001069329200
2016-10-212446.002467.002433.002450.00352000863413100
2016-10-202449.002460.002429.002452.00334500819146700
2016-10-192436.002440.002416.002432.00295500717883000
2016-10-182435.002438.002411.002437.004440001078313500
2016-10-172437.002466.002429.002455.00299400734034300
2016-10-142444.002459.002431.002446.00247200604302200
2016-10-132449.002468.002432.002449.00400300981792200
2016-10-122430.002457.002413.002421.004963001208571700
2016-10-112455.002465.002433.002452.00296700727312600
2016-10-072417.002439.002410.002435.00327800796428900
2016-10-062414.002436.002409.002423.00295900716742200
2016-10-052366.002403.002362.002390.00341300815415800
2016-10-042365.002366.002338.002356.00347100816528400
2016-10-032390.002395.002354.002363.00297100704575500
2016-09-302351.002401.002344.002390.006900001639520300
2016-09-292376.002391.002362.002379.00278400662104500
2016-09-282324.002352.002316.002348.00184900433128500
2016-09-272335.002371.002309.002371.00301000707879600
2016-09-262351.002369.002339.002358.00318600751052400
2016-09-232354.002360.002325.002355.00303100712697700
2016-09-212296.002355.002277.002351.00355800825730300
2016-09-202265.002309.002252.002288.004388001003443800
2016-09-162308.002318.002273.002277.00339200774695100
2016-09-152307.002315.002286.002293.00329900758470400
2016-09-142310.002353.002307.002329.00275800644311000
2016-09-132329.002352.002325.002333.00320700748501000
2016-09-122333.002349.002322.002339.00229400535973900
2016-09-092358.002366.002334.002357.00333700785851400
2016-09-082379.002384.002361.002369.00175400416223400
2016-09-072351.002378.002333.002374.00198500469279100
2016-09-062369.002396.002362.002376.00345800822405200
2016-09-052344.002350.002329.002341.00182000425718300
2016-09-022330.002334.002297.002331.00245000568377100
2016-09-012355.002362.002316.002353.00317900745620400
2016-08-312334.002377.002324.002359.005523001302195600
2016-08-302299.002317.002291.002312.00166500384430200
2016-08-292327.002330.002300.002308.00213000492047000
2016-08-262300.002308.002275.002277.00418600959024300
2016-08-252314.002325.002284.002287.00311000713406600
2016-08-242293.002300.002281.002286.00285600653527200
2016-08-232271.002294.002263.002282.00264900603392200
2016-08-222269.002300.002264.002293.00396200903613300
2016-08-192249.002278.002233.002258.00253500572391300
2016-08-182281.002281.002245.002245.00281200634599200
2016-08-172274.002297.002261.002289.00336800768300400
2016-08-162317.002318.002262.002262.00320400731173000
2016-08-152303.002347.002291.002308.00345100797674100
2016-08-122350.002357.002318.002324.00294800687182600
2016-08-102342.002345.002317.002332.00238600556085100
2016-08-092361.002361.002327.002352.00349000819340400
2016-08-082354.002397.002340.002358.005625001332094300
2016-08-052274.002309.002267.002300.005288001214284800
2016-08-042192.002283.002192.002281.006082001369290000
2016-08-032192.002205.002176.002181.005056001105410400
2016-08-022222.002272.002215.002237.00409000914595900
2016-08-012387.002387.002243.002272.007587001740734100
2016-07-292270.002303.002231.002287.006031001371736300
2016-07-282250.002274.002229.002262.00427300965058200
2016-07-272282.002307.002258.002290.005148001175971900
2016-07-262245.002256.002223.002232.00429600961499000
2016-07-252230.002257.002213.002231.005988001338508900
2016-07-222261.002296.002253.002264.00343700779385900
2016-07-212342.002342.002299.002311.00298700690594500
2016-07-202315.002321.002271.002313.00262300602567800
2016-07-192330.002337.002300.002333.00287300667154100
2016-07-152303.002307.002272.002299.005627001290698400
2016-07-142300.002307.002281.002293.00380500873317100
2016-07-132352.002352.002269.002291.004513001037327000
2016-07-122281.002326.002261.002264.005014001146574500
2016-07-112215.002251.002204.002235.00310100692455700
2016-07-082171.002208.002148.002148.005022001089118200
2016-07-072188.002208.002166.002171.005203001133696500
2016-07-062223.002233.002188.002205.004875001074347500
2016-07-052249.002278.002227.002247.005686001277622400
2016-07-042258.002288.002242.002278.00385900876975000
2016-07-012278.002296.002267.002272.00323700737579900
2016-06-302321.002338.002257.002278.007907001811637800
2016-06-292241.002316.002226.002301.005840001336638900
2016-06-282256.002262.002191.002242.00439900983581200
2016-06-272202.002306.002190.002291.0010431002359316900
2016-06-242323.002330.002125.002137.005841001276243900
2016-06-232301.002307.002287.002303.00348500800779700
2016-06-222332.002333.002279.002283.00413500947277100
2016-06-212300.002332.002283.002323.00308900714014500
2016-06-202303.002335.002281.002328.004370001013509800
2016-06-172294.002307.002271.002277.007584001730880000
2016-06-162332.002337.002269.002277.004967001138086200
2016-06-152345.002369.002323.002342.007048001652865400
2016-06-142376.002400.002354.002369.004481001063765300
2016-06-132400.002422.002377.002377.006370001521901700
2016-06-102500.002500.002445.002477.004219001045992600
2016-06-092491.002511.002479.002501.00253300632579600
2016-06-082519.002532.002480.002507.00305200762389100
2016-06-072498.002520.002481.002496.004649001159404500
2016-06-062480.002490.002442.002488.00326600808506000
2016-06-032519.002524.002498.002511.00370400929436900
2016-06-022587.002588.002489.002517.006305001590308100
2016-06-012612.002633.002588.002600.003959001031749100
2016-05-312556.002603.002554.002597.006418001663276700
2016-05-302577.002583.002527.002565.00266800680769500
2016-05-272575.002575.002537.002547.00352100897902400
2016-05-262650.002654.002560.002570.005896001526277400
2016-05-252600.002646.002600.002630.006879001808099900
2016-05-242580.002583.002519.002525.005907001499589300
2016-05-232595.002601.002559.002586.00327800844930700
2016-05-202607.002625.002592.002610.004764001243035700
2016-05-192630.002642.002601.002622.00327400856776200
2016-05-182619.002628.002586.002613.004493001171506600
2016-05-172627.002638.002606.002633.007067001851330000
2016-05-162613.002647.002590.002602.003866001010018300
2016-05-132645.002673.002590.002609.006541001713892900
2016-05-122591.002623.002591.002623.004433001156840300
2016-05-112652.002656.002592.002599.005516001440446700
2016-05-102511.002594.002511.002594.005061001296361900
2016-05-092537.002544.002506.002511.004380001103531600
2016-05-062536.002555.002507.002535.006754001710343800
2016-05-022592.002600.002500.002521.006649001680669900
2016-04-282708.002737.002580.002642.004463001191643300
2016-04-272706.002708.002666.002690.00356200956181400
2016-04-262679.002702.002659.002702.003870001039424600
2016-04-252706.002725.002682.002700.005028001356788700
2016-04-222715.002728.002676.002728.004413001194221200
2016-04-212700.002734.002682.002728.004335001176197400
2016-04-202673.002689.002649.002665.003823001018297800
2016-04-192649.002665.002631.002655.00273500725379600
2016-04-182561.002597.002554.002581.004639001197151900
2016-04-152595.002650.002586.002632.007283001914730600
2016-04-142574.002618.002567.002613.005421001408961200
2016-04-132473.002552.002465.002546.006212001570062200
2016-04-122382.002456.002380.002448.005301001291493800
2016-04-112426.002428.002351.002401.007361001757129100
2016-04-082380.002466.002369.002446.007075001711402600
2016-04-072430.002446.002399.002423.005146001244440100
2016-04-062450.002462.002423.002453.004659001139393300
2016-04-052521.002530.002443.002454.004773001177285400
2016-04-042570.002578.002514.002531.006192001574012900
2016-04-012575.002584.002519.002575.0010434002671169000
2016-03-312609.002623.002560.002567.006859001770456800
2016-03-302608.002649.002593.002600.006013001575142300
2016-03-292570.002606.002556.002592.004267001103907700
2016-03-282559.002575.002541.002575.00325900834516300
2016-03-252552.002553.002509.002546.004606001167775300
2016-03-242571.002580.002524.002524.00377900958410800
2016-03-232598.002619.002566.002571.00304900789079000
2016-03-222583.002632.002572.002605.00309100804468400
2016-03-182595.002602.002541.002562.004044001035503100
2016-03-172615.002628.002569.002590.007070001836803500
2016-03-162567.002568.002533.002537.004274001088526800
2016-03-152579.002615.002568.002579.006122001583427900
2016-03-142596.002599.002554.002567.005884001513500800
2016-03-112549.002599.002526.002575.005858001501369200
2016-03-102546.002587.002521.002578.005147001319308600
2016-03-092543.002551.002498.002522.004673001178040600
2016-03-082559.002596.002530.002570.007076001817152200
2016-03-072557.002577.002517.002557.005288001348358800
2016-03-042517.002585.002508.002573.005117001307519600
2016-03-032517.002547.002507.002535.005096001287466000
2016-03-022522.002556.002505.002518.006431001625276300
2016-03-012442.002478.002432.002462.004492001105164100
2016-02-292542.002552.002459.002460.006251001561074500
2016-02-262520.002551.002515.002530.005460001384250700
2016-02-252537.002569.002503.002540.008932002269523100
2016-02-242498.002566.002485.002554.006261001592141000
2016-02-232550.002568.002499.002506.004940001244671500
2016-02-222495.002569.002495.002546.00338700860394600
2016-02-192521.002529.002476.002512.004523001130478300
2016-02-182537.002574.002525.002549.006143001565124300
2016-02-172489.002520.002460.002498.007328001824923400
2016-02-162510.002538.002501.002505.006277001579668500
2016-02-152480.002555.002421.002534.008583002131618500
2016-02-122442.002477.002348.002380.0011413002733277600
2016-02-102518.002568.002393.002425.007036001724873300
2016-02-092580.002590.002500.002521.005834001482355500
2016-02-082630.002660.002576.002639.005335001396072200
2016-02-052553.002656.002546.002655.009394002465356000
2016-02-042549.002608.002546.002568.00385900994156800
2016-02-032590.002608.002555.002590.006133001584581600
2016-02-022706.002725.002658.002662.006640001782408100
2016-02-012799.002805.002688.002725.0013374003650547000
2016-01-292520.002573.002486.002545.0012352003126451300
2016-01-282503.002532.002463.002471.006636001653914500
2016-01-272501.002517.002470.002502.008320002076989600
2016-01-262412.002464.002392.002436.007776001895716300
2016-01-252456.002460.002411.002441.008602002096471600
2016-01-222379.002431.002366.002429.008137001952284600
2016-01-212353.002407.002307.002309.007149001684754100
2016-01-202492.002495.002375.002383.008594002076659400
2016-01-192488.002527.002471.002509.009337002336527600
2016-01-182485.002520.002460.002502.0011039002758006800
2016-01-152514.002520.002464.002484.009061002256058600
2016-01-142447.002510.002422.002495.009748002409788400
2016-01-132403.002501.002400.002497.007238001790528400
2016-01-122412.002436.002378.002378.007423001781093100
2016-01-082419.002485.002414.002441.0011260002756412300
2016-01-072469.002491.002416.002419.007165001750762900
2016-01-062479.002489.002431.002443.004093001003539900
2016-01-052474.002493.002445.002479.004645001148104400
2016-01-042532.002542.002479.002483.00303100757261700
2015-12-302547.002565.002533.002541.00260800663974700
2015-12-292550.002576.002522.002564.00352000899776000
2015-12-282495.002539.002495.002532.00213800539845900
2015-12-252520.002526.002470.002483.00211600526751700
2015-12-242547.002564.002501.002509.00349600882589500
2015-12-222540.002547.002518.002544.00346300878796900
2015-12-212511.002536.002467.002528.004956001246481400
2015-12-182610.002629.002540.002545.0010488002695785700
2015-12-172601.002604.002570.002578.008310002148915900
2015-12-162578.002592.002524.002551.0016491004204454700
2015-12-152654.002656.002573.002573.007217001879540600
2015-12-142629.002661.002621.002654.005434001436849400
2015-12-112660.002689.002645.002659.008054002147195400
2015-12-102604.002625.002597.002610.005309001386176900
2015-12-092658.002682.002629.002629.005200001376251600
2015-12-082698.002714.002627.002630.00344800913287600
2015-12-072680.002698.002672.002679.00300100805641600
2015-12-042683.002689.002659.002669.004028001075559400
2015-12-032669.002738.002669.002730.007252001967690600
2015-12-022661.002680.002641.002668.004822001286237800
2015-12-012648.002695.002645.002693.00314600844224500
2015-11-302686.002686.002640.002657.006116001626014900
2015-11-272677.002696.002665.002691.005429001457524000
2015-11-262648.002686.002647.002668.004296001145954100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog