[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 
2017-08-183075.003100.003075.003080.00241800745585000
2017-08-173115.003140.003110.003110.00163400509409000
2017-08-163115.003145.003110.003125.00318200995491000
2017-08-153090.003140.003085.003125.00240400750971000
2017-08-143080.003135.003070.003095.00292900908778000
2017-08-103160.003205.003125.003140.005169001626914500
2017-08-093185.003185.003125.003155.00303900958155500
2017-08-083190.003210.003170.003185.00225300717869000
2017-08-073240.003240.003195.003195.00235200754375000
2017-08-043240.003255.003220.003225.00239900775488500
2017-08-033230.003250.003215.003245.00211500684706000
2017-08-023250.003290.003230.003245.003529001149956000
2017-08-013280.003365.003215.003235.005929001940564500
2017-07-313195.003230.003110.003140.005566001770359000
2017-07-283215.003225.003185.003210.00246000788472500
2017-07-273245.003260.003220.003230.00282300913942000
2017-07-263245.003245.003215.003230.003220001040562000
2017-07-253215.003240.003205.003215.00214800691667000
2017-07-243185.003245.003150.003245.004884001567601500
2017-07-213130.003200.003125.003195.004028001278857500
2017-07-203090.003130.003080.003120.00231400720380000
2017-07-193075.003090.003065.003085.00144100444180500
2017-07-183120.003120.003070.003085.00275000848663000
2017-07-143095.003120.003080.003115.00311800968780000
2017-07-133085.003085.003050.003080.00250600770343000
2017-07-123025.003070.003020.003050.004532001380432000
2017-07-113000.003050.002975.003040.00243200735074100
2017-07-103020.003055.003000.003015.00311400941546500
2017-07-073005.003030.002996.002996.003630001090075100
2017-07-063035.003050.003025.003035.00232000704093500
2017-07-053030.003045.003005.003040.00233300707114000
2017-07-043080.003080.003020.003025.003389001029919500
2017-07-033090.003095.003055.003060.00207300635732500
2017-06-303065.003065.003030.003060.00253800774969000
2017-06-293100.003110.003075.003090.00208000642320500
2017-06-283090.003125.003080.003090.00261200808964500
2017-06-273090.003115.003085.003105.00201100623805000
2017-06-263120.003125.003100.003110.00175700546552500
2017-06-233110.003130.003100.003120.00176600550446000
2017-06-223100.003115.003090.003105.00294400913846500
2017-06-213095.003135.003095.003110.00268500836261000
2017-06-203145.003145.003110.003115.003414001065766500
2017-06-193040.003115.003035.003115.003781001169247000
2017-06-163030.003045.002985.003015.009577002883800300
2017-06-153050.003055.003005.003025.003924001187735000
2017-06-143065.003075.003050.003070.003742001147303000
2017-06-133010.003055.003010.003040.00314600956297500
2017-06-123020.003040.003000.003010.00270100813616500
2017-06-093040.003065.003030.003035.003399001033321500
2017-06-083050.003075.003035.003040.003767001148772500
2017-06-073010.003035.002999.003020.003581001080639300
2017-06-063060.003060.003015.003030.004320001309029500
2017-06-053015.003075.003005.003070.00295800904385000
2017-06-023050.003080.003005.003025.008615002617641500
2017-06-012950.003010.002946.003005.004384001308226200
2017-05-312918.002931.002911.002931.004992001460387700
2017-05-302922.002931.002891.002928.004486001310683700
2017-05-292914.002925.002898.002913.003644001062027500
2017-05-262976.002976.002928.002928.00331100972458400
2017-05-252980.002995.002974.002976.00233900697212600
2017-05-242974.002998.002957.002976.004478001330753500
2017-05-232959.002973.002948.002953.004444001313982800
2017-05-222969.002970.002949.002954.003524001042031800
2017-05-192966.002972.002940.002953.004306001271978100
2017-05-182965.002986.002965.002968.00280200832945300
2017-05-173005.003030.002997.003010.00310100933724800
2017-05-163040.003055.003020.003030.00299200908357000
2017-05-152984.003050.002984.003040.005036001526678700
2017-05-123005.003020.002998.003015.004447001338372100
2017-05-113025.003030.003005.003005.005070001529590000
2017-05-103000.003025.002973.003020.006675002006099400
2017-05-093015.003015.002976.002987.0010077003017813800
2017-05-082973.003030.002956.003015.007173002150519600
2017-05-022939.002955.002930.002942.004971001461931900
2017-05-012726.002940.002726.002929.0012009003437461700
2017-04-282880.002887.002865.002876.003873001113788900
2017-04-272836.002877.002831.002872.00306800880145700
2017-04-262851.002862.002838.002862.003933001123218300
2017-04-252822.002843.002813.002838.005425001536754500
2017-04-242834.002846.002816.002825.00322200910979800
2017-04-212802.002809.002787.002799.003593001004670300
2017-04-202790.002800.002781.002782.00276900772490400
2017-04-192781.002796.002761.002786.005610001561905200
2017-04-182771.002792.002771.002781.00290400807319900
2017-04-172730.002757.002730.002755.004037001107821900
2017-04-142731.002750.002731.002749.003920001074909400
2017-04-132730.002735.002711.002731.005917001610778800
2017-04-122744.002758.002740.002746.004886001343324000
2017-04-112772.002788.002756.002768.004578001267802500
2017-04-102765.002794.002765.002791.004046001125515800
2017-04-072753.002794.002747.002778.004913001365143800
2017-04-062783.002791.002732.002734.005903001621543000
2017-04-052770.002793.002761.002787.006046001680615800
2017-04-042737.002744.002709.002731.004482001224343900
2017-04-032702.002757.002702.002742.005530001512882900
2017-03-312757.002758.002693.002693.004688001275848600
2017-03-302768.002771.002733.002734.003937001082576900
2017-03-292793.002809.002768.002779.005409001505219200
2017-03-282772.002785.002766.002779.004015001113904500
2017-03-272764.002770.002741.002746.003645001002620500
2017-03-242792.002817.002782.002796.004581001282667100
2017-03-232752.002772.002739.002765.005751001586954400
2017-03-222744.002767.002744.002746.006399001762530700
2017-03-212769.002798.002763.002789.006005001671320900
2017-03-172778.002794.002767.002776.007003001946498300
2017-03-162754.002795.002745.002782.005388001497445700
2017-03-152773.002774.002741.002768.005771001594922800
2017-03-142794.002796.002773.002788.004836001346245400
2017-03-132799.002812.002789.002795.005638001577272300
2017-03-102775.002809.002775.002799.006655001858593900
2017-03-092778.002789.002766.002780.005039001398973200
2017-03-082784.002800.002773.002780.006354001769079100
2017-03-072812.002824.002783.002799.006603001849273800
2017-03-062817.002837.002804.002805.005299001493002800
2017-03-032851.002854.002801.002817.009504002677499100
2017-03-022895.002900.002860.002866.009039002599644400
2017-03-012790.002876.002785.002855.0019544005533264600
2017-02-282690.002698.002676.002680.007041001892008900
2017-02-272671.002693.002671.002689.006424001724826400
2017-02-242690.002703.002675.002690.006202001668341200
2017-02-232704.002729.002692.002722.00337600915778500
2017-02-222733.002742.002716.002728.005117001396683500
2017-02-212741.002742.002720.002732.00266700728545000
2017-02-202750.002765.002719.002735.004747001299522100
2017-02-172754.002763.002739.002759.00357300983895900
2017-02-162761.002774.002752.002760.00339600937260600
2017-02-152800.002807.002756.002758.006513001809819000
2017-02-142762.002787.002740.002745.005342001474621000
2017-02-132743.002773.002741.002759.005332001470472400
2017-02-102699.002718.002697.002712.00318100861659200
2017-02-092652.002662.002639.002650.00338800897876100
2017-02-082668.002705.002668.002689.00312000837951200
2017-02-072642.002674.002638.002668.004568001214907800
2017-02-062676.002676.002629.002643.00287000758848900
2017-02-032640.002657.002626.002644.00307700813552900
2017-02-022696.002696.002637.002646.007739002054643200
2017-02-012660.002691.002634.002687.005124001369536700
2017-01-312682.002691.002656.002680.004157001113968500
2017-01-302698.002709.002683.002709.00358500967776200
2017-01-272704.002709.002673.002692.009756002627944100
2017-01-262679.002711.002676.002705.004864001311871300
2017-01-252657.002664.002643.002659.003815001012650500
2017-01-242632.002647.002611.002626.004634001217152500
2017-01-232588.002622.002581.002611.005003001304754000
2017-01-202570.002612.002565.002605.004555001182021200
2017-01-192582.002597.002569.002582.004724001220678400
2017-01-182537.002557.002522.002543.004030001023405700
2017-01-172581.002583.002549.002549.00317700812864300
2017-01-162597.002619.002574.002592.00330700856683500
2017-01-132587.002611.002587.002608.00360200936784700
2017-01-122622.002628.002586.002606.004412001149944300
2017-01-112627.002638.002614.002624.00317000832491500
2017-01-102640.002640.002608.002616.005850001533089100
2017-01-062600.002647.002598.002640.005052001327729600
2017-01-052620.002645.002609.002623.005500001443192100
2017-01-042580.002628.002578.002628.005823001518585000
2016-12-302575.002587.002561.002574.00275000707289400
2016-12-292583.002604.002568.002594.006356001644792900
2016-12-282544.002594.002536.002575.005483001411810600
2016-12-272507.002535.002503.002519.00193600488068500
2016-12-262510.002528.002500.002507.00236600594553000
2016-12-222516.002523.002507.002519.00354500892517900
2016-12-212529.002537.002507.002520.005823001470238500
2016-12-202485.002511.002478.002504.004993001247066000
2016-12-192447.002477.002429.002470.004455001096218000
2016-12-162467.002470.002442.002447.005281001294632900
2016-12-152434.002471.002433.002456.005235001286546600
2016-12-142423.002433.002410.002418.004487001087001400
2016-12-132420.002423.002387.002422.006728001618337000
2016-12-122400.002443.002399.002436.007284001767866100
2016-12-092350.002376.002344.002372.008098001913146800
2016-12-082371.002392.002368.002389.005615001338511700
2016-12-072421.002428.002359.002374.007345001748378200
2016-12-062395.002413.002392.002408.004900001177803300
2016-12-052386.002399.002377.002396.00389600931462600
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

   ※ 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