9171 栗林商船(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282112112112111,000211
2012-12-272082122082123,000212
2012-12-2619520019520010,000200
2012-12-251931931901926,000192
2012-12-211861901861902,000190
2012-12-201831831831831,000183
2012-12-191811831801835,000183
2012-12-101811811811811,000181
2012-12-061831831831831,000183
2012-12-051791791791794,000179
2012-12-031831831831831,000183
2012-11-261831831781782,000178
2012-11-211831831831831,000183
2012-11-141731731731731,000173
2012-11-021751751751752,000175
2012-10-311801801801801,000180
2012-10-291751751751752,000175
2012-10-261791791791791,000179
2012-10-231751751751752,000175
2012-10-191751751751752,000175
2012-10-121791791791791,000179
2012-10-031821821821821,000182
2012-10-011831831831831,000183
2012-09-261821821821822,000182
2012-09-181851851851851,000185
2012-08-271901901901901,000190
2012-08-131901901901901,000190
2012-08-101871871801856,000185
2012-08-071952001952008,000200
2012-07-311951951951951,000195
2012-07-231951951951951,000195
2012-07-201951951951951,000195
2012-07-191901901901901,000190
2012-07-181901901901901,000190
2012-07-171851901851906,000190
2012-07-131941941941941,000194
2012-07-121951951951951,000195
2012-07-111951951951951,000195
2012-07-101941941941941,000194
2012-07-091951951951951,000195
2012-07-062092092002002,000200
2012-07-052012012012011,000201
2012-06-281841841841841,000184
2012-06-271841841841841,000184
2012-06-261831831831832,000183
2012-06-151791791791791,000179
2012-06-121831831831831,000183
2012-06-071851851851851,000185
2012-05-251851851851853,000185
2012-05-241801801801801,000180
2012-05-141831831811812,000181
2012-05-091881881881881,000188
2012-04-261951951951951,000195
2012-04-251901901901902,000190
2012-04-241971971971971,000197
2012-04-191921921921921,000192
2012-04-182022032022033,000203
2012-04-172032032032031,000203
2012-03-302032032032035,000203
2012-03-292022022022021,000202
2012-03-281962011962013,000201
2012-03-272252252252251,000225
2012-03-262202252172256,000225
2012-03-232202202122126,000212
2012-03-212202202202201,000220
2012-03-192202202202201,000220
2012-03-162202202202201,000220
2012-03-152122122122121,000212
2012-03-142122122122121,000212
2012-03-132102102102101,000210
2012-03-1220121220021010,000210
2012-03-091901901901901,000190
2012-03-081871901871902,000190
2012-03-021811811811811,000181
2012-03-011811811811812,000181
2012-02-271851851851852,000185
2012-02-231851851851852,000185
2012-02-221851851851851,000185
2012-02-171851851851852,000185
2012-02-141861861861861,000186
2012-02-131811861811862,000186
2012-02-081791901791909,000190
2012-02-071781781781781,000178
2012-02-031761761751755,000175
2012-02-021751751751751,000175
2012-01-3017217717217610,000176
2012-01-271731731731731,000173
2012-01-261711711681687,000168
2012-01-2517217817217313,000173
2012-01-241701731691694,000169
2012-01-181681681681681,000168
2012-01-111661661661661,000166
2012-01-041651651651651,000165

分割・併合履歴 : [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株