9171 栗林商船(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,093 | 1,170 | 1,086 | 1,105 | 64,900 | 1,105 |
| 2025-04-02 | 1,199 | 1,199 | 1,171 | 1,183 | 18,300 | 1,183 |
| 2025-04-01 | 1,239 | 1,239 | 1,194 | 1,199 | 17,000 | 1,199 |
| 2025-03-31 | 1,255 | 1,293 | 1,217 | 1,220 | 46,600 | 1,220 |
| 2025-03-28 | 1,255 | 1,305 | 1,255 | 1,270 | 41,700 | 1,270 |
| 2025-03-27 | 1,290 | 1,316 | 1,263 | 1,273 | 29,500 | 1,273 |
| 2025-03-26 | 1,308 | 1,308 | 1,286 | 1,299 | 10,100 | 1,299 |
| 2025-03-25 | 1,335 | 1,335 | 1,288 | 1,294 | 12,800 | 1,294 |
| 2025-03-24 | 1,326 | 1,328 | 1,302 | 1,315 | 7,800 | 1,315 |
| 2025-03-21 | 1,248 | 1,365 | 1,248 | 1,326 | 43,000 | 1,326 |
| 2025-03-19 | 1,270 | 1,285 | 1,254 | 1,255 | 9,000 | 1,255 |
| 2025-03-18 | 1,299 | 1,299 | 1,253 | 1,263 | 19,300 | 1,263 |
| 2025-03-17 | 1,278 | 1,299 | 1,257 | 1,299 | 14,000 | 1,299 |
| 2025-03-14 | 1,261 | 1,267 | 1,261 | 1,261 | 1,700 | 1,261 |
| 2025-03-13 | 1,284 | 1,302 | 1,260 | 1,260 | 16,500 | 1,260 |
| 2025-03-12 | 1,282 | 1,326 | 1,282 | 1,284 | 8,100 | 1,284 |
| 2025-03-11 | 1,290 | 1,303 | 1,266 | 1,295 | 17,800 | 1,295 |
| 2025-03-10 | 1,314 | 1,329 | 1,298 | 1,299 | 4,500 | 1,299 |
| 2025-03-07 | 1,330 | 1,334 | 1,291 | 1,297 | 20,800 | 1,297 |
| 2025-03-06 | 1,366 | 1,367 | 1,342 | 1,342 | 26,600 | 1,342 |
| 2025-03-05 | 1,334 | 1,369 | 1,331 | 1,342 | 28,500 | 1,342 |
| 2025-03-04 | 1,324 | 1,354 | 1,318 | 1,344 | 27,600 | 1,344 |
| 2025-03-03 | 1,300 | 1,375 | 1,300 | 1,337 | 39,300 | 1,337 |
| 2025-02-28 | 1,330 | 1,342 | 1,261 | 1,288 | 44,900 | 1,288 |
| 2025-02-27 | 1,349 | 1,359 | 1,300 | 1,327 | 62,500 | 1,327 |
| 2025-02-26 | 1,264 | 1,400 | 1,264 | 1,325 | 155,700 | 1,325 |
| 2025-02-25 | 1,250 | 1,274 | 1,212 | 1,260 | 65,900 | 1,260 |
| 2025-02-21 | 1,250 | 1,280 | 1,186 | 1,269 | 320,700 | 1,269 |
| 2025-02-20 | 1,017 | 1,323 | 1,017 | 1,323 | 534,100 | 1,323 |
| 2025-02-19 | 998 | 1,042 | 998 | 1,023 | 18,400 | 1,023 |
| 2025-02-18 | 997 | 997 | 989 | 989 | 11,900 | 989 |
| 2025-02-17 | 988 | 996 | 988 | 993 | 5,300 | 993 |
| 2025-02-14 | 990 | 997 | 984 | 988 | 5,700 | 988 |
| 2025-02-13 | 993 | 1,000 | 953 | 993 | 31,700 | 993 |
| 2025-02-12 | 1,006 | 1,022 | 990 | 995 | 15,700 | 995 |
| 2025-02-10 | 1,080 | 1,080 | 995 | 1,000 | 82,200 | 1,000 |
| 2025-02-07 | 1,025 | 1,220 | 1,013 | 1,080 | 223,000 | 1,080 |
| 2025-02-06 | 1,001 | 1,033 | 1,001 | 1,028 | 17,000 | 1,028 |
| 2025-02-05 | 1,021 | 1,021 | 999 | 1,001 | 16,400 | 1,001 |
| 2025-02-04 | 972 | 1,022 | 965 | 1,021 | 34,100 | 1,021 |
| 2025-02-03 | 970 | 975 | 954 | 970 | 12,000 | 970 |
| 2025-01-31 | 936 | 970 | 933 | 970 | 11,200 | 970 |
| 2025-01-30 | 937 | 952 | 934 | 935 | 2,200 | 935 |
| 2025-01-29 | 947 | 955 | 936 | 938 | 4,600 | 938 |
| 2025-01-28 | 940 | 943 | 937 | 941 | 2,500 | 941 |
| 2025-01-27 | 970 | 970 | 915 | 940 | 11,800 | 940 |
| 2025-01-24 | 909 | 981 | 909 | 942 | 25,100 | 942 |
| 2025-01-23 | 900 | 905 | 897 | 902 | 4,500 | 902 |
| 2025-01-22 | 895 | 902 | 895 | 900 | 2,500 | 900 |
| 2025-01-21 | 895 | 900 | 893 | 895 | 2,800 | 895 |
| 2025-01-20 | 888 | 901 | 888 | 895 | 2,800 | 895 |
| 2025-01-17 | 880 | 891 | 877 | 891 | 5,500 | 891 |
| 2025-01-16 | 893 | 893 | 879 | 883 | 11,200 | 883 |
| 2025-01-15 | 885 | 900 | 883 | 893 | 4,000 | 893 |
| 2025-01-14 | 912 | 912 | 885 | 885 | 9,500 | 885 |
| 2025-01-10 | 910 | 914 | 907 | 914 | 3,500 | 914 |
| 2025-01-09 | 914 | 915 | 909 | 913 | 4,500 | 913 |
| 2025-01-08 | 921 | 921 | 914 | 914 | 4,000 | 914 |
| 2025-01-07 | 917 | 922 | 912 | 913 | 5,900 | 913 |
| 2025-01-06 | 909 | 918 | 907 | 917 | 8,300 | 917 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株