9171 栗林商船(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 916 | 920 | 911 | 911 | 3,300 | 911 |
| 2024-11-20 | 924 | 924 | 913 | 915 | 5,900 | 915 |
| 2024-11-19 | 926 | 929 | 920 | 929 | 3,000 | 929 |
| 2024-11-18 | 932 | 932 | 917 | 923 | 5,500 | 923 |
| 2024-11-15 | 922 | 939 | 921 | 935 | 6,200 | 935 |
| 2024-11-14 | 933 | 936 | 911 | 929 | 23,600 | 929 |
| 2024-11-13 | 968 | 969 | 934 | 934 | 11,700 | 934 |
| 2024-11-12 | 979 | 979 | 950 | 968 | 17,700 | 968 |
| 2024-11-11 | 990 | 1,020 | 955 | 979 | 65,800 | 979 |
| 2024-11-08 | 877 | 1,020 | 877 | 1,020 | 164,500 | 1,020 |
| 2024-11-07 | 846 | 880 | 836 | 880 | 49,000 | 880 |
| 2024-11-06 | 818 | 834 | 816 | 816 | 3,400 | 816 |
| 2024-11-05 | 818 | 818 | 810 | 815 | 3,400 | 815 |
| 2024-11-01 | 817 | 832 | 810 | 817 | 2,900 | 817 |
| 2024-10-31 | 837 | 837 | 823 | 827 | 2,300 | 827 |
| 2024-10-30 | 814 | 840 | 811 | 837 | 3,600 | 837 |
| 2024-10-29 | 815 | 824 | 810 | 821 | 1,800 | 821 |
| 2024-10-28 | 809 | 810 | 800 | 801 | 2,200 | 801 |
| 2024-10-25 | 805 | 830 | 777 | 801 | 10,700 | 801 |
| 2024-10-24 | 812 | 812 | 801 | 810 | 6,100 | 810 |
| 2024-10-23 | 830 | 830 | 800 | 819 | 10,200 | 819 |
| 2024-10-22 | 847 | 850 | 829 | 834 | 13,100 | 834 |
| 2024-10-21 | 845 | 856 | 844 | 852 | 2,800 | 852 |
| 2024-10-18 | 846 | 848 | 844 | 845 | 4,400 | 845 |
| 2024-10-17 | 850 | 855 | 845 | 846 | 2,300 | 846 |
| 2024-10-16 | 850 | 851 | 846 | 849 | 4,100 | 849 |
| 2024-10-15 | 851 | 857 | 851 | 851 | 2,900 | 851 |
| 2024-10-11 | 852 | 856 | 851 | 851 | 1,200 | 851 |
| 2024-10-10 | 849 | 864 | 849 | 853 | 5,500 | 853 |
| 2024-10-09 | 868 | 868 | 853 | 855 | 9,300 | 855 |
| 2024-10-08 | 863 | 870 | 852 | 853 | 6,400 | 853 |
| 2024-10-07 | 866 | 866 | 860 | 862 | 3,800 | 862 |
| 2024-10-04 | 870 | 883 | 865 | 866 | 5,300 | 866 |
| 2024-10-03 | 857 | 883 | 857 | 870 | 4,100 | 870 |
| 2024-10-02 | 890 | 890 | 860 | 860 | 3,500 | 860 |
| 2024-10-01 | 883 | 900 | 883 | 891 | 6,400 | 891 |
| 2024-09-30 | 869 | 889 | 869 | 880 | 7,000 | 880 |
| 2024-09-27 | 927 | 927 | 890 | 896 | 7,800 | 896 |
| 2024-09-26 | 895 | 930 | 895 | 898 | 11,400 | 898 |
| 2024-09-25 | 891 | 899 | 880 | 895 | 4,000 | 895 |
| 2024-09-24 | 931 | 931 | 892 | 895 | 7,600 | 895 |
| 2024-09-20 | 926 | 932 | 915 | 918 | 9,300 | 918 |
| 2024-09-19 | 921 | 940 | 907 | 926 | 9,900 | 926 |
| 2024-09-18 | 933 | 935 | 910 | 919 | 3,700 | 919 |
| 2024-09-17 | 951 | 967 | 906 | 924 | 14,000 | 924 |
| 2024-09-13 | 917 | 958 | 900 | 939 | 23,400 | 939 |
| 2024-09-12 | 900 | 933 | 900 | 908 | 23,200 | 908 |
| 2024-09-11 | 897 | 904 | 865 | 872 | 10,700 | 872 |
| 2024-09-10 | 875 | 898 | 865 | 895 | 11,800 | 895 |
| 2024-09-09 | 830 | 847 | 820 | 845 | 5,200 | 845 |
| 2024-09-06 | 881 | 881 | 859 | 860 | 4,400 | 860 |
| 2024-09-05 | 867 | 888 | 850 | 881 | 12,200 | 881 |
| 2024-09-04 | 889 | 922 | 860 | 879 | 17,800 | 879 |
| 2024-09-03 | 905 | 917 | 899 | 904 | 6,300 | 904 |
| 2024-09-02 | 934 | 934 | 901 | 902 | 6,300 | 902 |
| 2024-08-30 | 926 | 928 | 917 | 917 | 6,100 | 917 |
| 2024-08-29 | 918 | 925 | 918 | 921 | 2,900 | 921 |
| 2024-08-28 | 950 | 950 | 917 | 919 | 10,800 | 919 |
| 2024-08-27 | 916 | 955 | 916 | 940 | 19,200 | 940 |
| 2024-08-26 | 925 | 961 | 920 | 921 | 31,400 | 921 |
| 2024-08-23 | 888 | 932 | 876 | 930 | 27,200 | 930 |
| 2024-08-22 | 880 | 891 | 875 | 889 | 7,000 | 889 |
| 2024-08-21 | 885 | 896 | 880 | 880 | 4,700 | 880 |
| 2024-08-20 | 898 | 905 | 878 | 900 | 9,700 | 900 |
| 2024-08-19 | 920 | 920 | 889 | 898 | 18,700 | 898 |
| 2024-08-16 | 937 | 938 | 890 | 905 | 26,400 | 905 |
| 2024-08-15 | 913 | 943 | 879 | 920 | 48,100 | 920 |
| 2024-08-14 | 856 | 927 | 855 | 900 | 74,200 | 900 |
| 2024-08-13 | 789 | 882 | 770 | 869 | 67,700 | 869 |
| 2024-08-09 | 750 | 847 | 745 | 759 | 103,800 | 759 |
| 2024-08-08 | 700 | 731 | 700 | 705 | 12,000 | 705 |
| 2024-08-07 | 684 | 727 | 684 | 695 | 19,800 | 695 |
| 2024-08-06 | 704 | 707 | 660 | 674 | 29,800 | 674 |
| 2024-08-05 | 698 | 698 | 608 | 608 | 66,400 | 608 |
| 2024-08-02 | 810 | 811 | 758 | 758 | 53,700 | 758 |
| 2024-08-01 | 878 | 878 | 834 | 856 | 16,600 | 856 |
| 2024-07-31 | 870 | 885 | 864 | 885 | 8,900 | 885 |
| 2024-07-30 | 894 | 912 | 873 | 873 | 16,400 | 873 |
| 2024-07-29 | 889 | 889 | 862 | 887 | 16,100 | 887 |
| 2024-07-26 | 868 | 881 | 846 | 854 | 18,100 | 854 |
| 2024-07-25 | 855 | 890 | 844 | 862 | 58,200 | 862 |
| 2024-07-24 | 880 | 880 | 858 | 858 | 13,000 | 858 |
| 2024-07-23 | 901 | 925 | 870 | 871 | 37,100 | 871 |
| 2024-07-22 | 933 | 934 | 889 | 900 | 16,500 | 900 |
| 2024-07-19 | 1,001 | 1,015 | 928 | 937 | 41,700 | 937 |
| 2024-07-18 | 957 | 998 | 930 | 995 | 42,700 | 995 |
| 2024-07-17 | 906 | 927 | 902 | 927 | 5,000 | 927 |
| 2024-07-16 | 929 | 929 | 901 | 906 | 5,800 | 906 |
| 2024-07-12 | 885 | 925 | 885 | 924 | 17,800 | 924 |
| 2024-07-11 | 899 | 899 | 868 | 880 | 10,400 | 880 |
| 2024-07-10 | 871 | 920 | 869 | 896 | 20,200 | 896 |
| 2024-07-09 | 887 | 887 | 851 | 869 | 41,100 | 869 |
| 2024-07-08 | 916 | 916 | 888 | 892 | 14,600 | 892 |
| 2024-07-05 | 927 | 927 | 900 | 916 | 7,300 | 916 |
| 2024-07-04 | 935 | 935 | 920 | 925 | 6,300 | 925 |
| 2024-07-03 | 924 | 935 | 917 | 922 | 11,500 | 922 |
| 2024-07-02 | 918 | 930 | 912 | 924 | 4,600 | 924 |
| 2024-07-01 | 932 | 939 | 929 | 929 | 5,500 | 929 |
| 2024-06-28 | 924 | 932 | 924 | 928 | 5,400 | 928 |
| 2024-06-27 | 934 | 934 | 919 | 922 | 5,400 | 922 |
| 2024-06-26 | 952 | 952 | 929 | 934 | 9,800 | 934 |
| 2024-06-25 | 935 | 953 | 930 | 953 | 6,600 | 953 |
| 2024-06-24 | 940 | 945 | 931 | 932 | 5,300 | 932 |
| 2024-06-21 | 942 | 955 | 916 | 934 | 8,600 | 934 |
| 2024-06-20 | 911 | 955 | 911 | 942 | 16,300 | 942 |
| 2024-06-19 | 921 | 925 | 910 | 910 | 4,700 | 910 |
| 2024-06-18 | 913 | 926 | 893 | 916 | 11,100 | 916 |
| 2024-06-17 | 943 | 943 | 892 | 911 | 33,800 | 911 |
| 2024-06-14 | 846 | 978 | 846 | 944 | 104,900 | 944 |
| 2024-06-13 | 885 | 893 | 843 | 846 | 21,200 | 846 |
| 2024-06-12 | 881 | 895 | 881 | 888 | 4,000 | 888 |
| 2024-06-11 | 915 | 915 | 873 | 891 | 21,100 | 891 |
| 2024-06-10 | 895 | 929 | 895 | 912 | 24,100 | 912 |
| 2024-06-07 | 935 | 935 | 908 | 908 | 10,500 | 908 |
| 2024-06-06 | 926 | 948 | 892 | 938 | 18,800 | 938 |
| 2024-06-05 | 946 | 946 | 925 | 925 | 9,200 | 925 |
| 2024-06-04 | 955 | 963 | 940 | 943 | 21,200 | 943 |
| 2024-06-03 | 991 | 1,000 | 967 | 970 | 15,900 | 970 |
| 2024-05-31 | 964 | 992 | 959 | 980 | 8,800 | 980 |
| 2024-05-30 | 948 | 985 | 900 | 964 | 24,300 | 964 |
| 2024-05-29 | 993 | 1,001 | 952 | 955 | 20,600 | 955 |
| 2024-05-28 | 1,016 | 1,036 | 1,000 | 1,001 | 10,700 | 1,001 |
| 2024-05-27 | 1,024 | 1,024 | 1,003 | 1,016 | 5,900 | 1,016 |
| 2024-05-24 | 1,001 | 1,028 | 998 | 1,020 | 9,200 | 1,020 |
| 2024-05-23 | 1,050 | 1,050 | 1,000 | 1,017 | 20,500 | 1,017 |
| 2024-05-22 | 1,091 | 1,091 | 1,044 | 1,058 | 9,800 | 1,058 |
| 2024-05-21 | 1,071 | 1,090 | 1,062 | 1,064 | 9,100 | 1,064 |
| 2024-05-20 | 1,042 | 1,077 | 1,042 | 1,070 | 11,700 | 1,070 |
| 2024-05-17 | 1,031 | 1,058 | 1,028 | 1,042 | 13,500 | 1,042 |
| 2024-05-16 | 1,047 | 1,050 | 1,030 | 1,034 | 4,000 | 1,034 |
| 2024-05-15 | 1,086 | 1,086 | 1,030 | 1,047 | 16,600 | 1,047 |
| 2024-05-14 | 1,099 | 1,099 | 1,059 | 1,086 | 11,500 | 1,086 |
| 2024-05-13 | 1,072 | 1,111 | 1,037 | 1,103 | 45,300 | 1,103 |
| 2024-05-10 | 1,050 | 1,069 | 1,019 | 1,042 | 38,100 | 1,042 |
| 2024-05-09 | 1,070 | 1,070 | 1,040 | 1,041 | 22,000 | 1,041 |
| 2024-05-08 | 1,088 | 1,099 | 1,072 | 1,072 | 6,600 | 1,072 |
| 2024-05-07 | 1,128 | 1,128 | 1,079 | 1,081 | 32,100 | 1,081 |
| 2024-05-02 | 1,063 | 1,082 | 1,055 | 1,071 | 34,000 | 1,071 |
| 2024-05-01 | 1,110 | 1,136 | 1,065 | 1,073 | 36,000 | 1,073 |
| 2024-04-30 | 1,111 | 1,125 | 1,083 | 1,110 | 25,800 | 1,110 |
| 2024-04-26 | 1,110 | 1,125 | 1,087 | 1,125 | 14,800 | 1,125 |
| 2024-04-25 | 1,144 | 1,144 | 1,110 | 1,110 | 20,700 | 1,110 |
| 2024-04-24 | 1,111 | 1,166 | 1,108 | 1,156 | 31,900 | 1,156 |
| 2024-04-23 | 1,140 | 1,141 | 1,110 | 1,110 | 8,400 | 1,110 |
| 2024-04-22 | 1,113 | 1,152 | 1,113 | 1,128 | 15,600 | 1,128 |
| 2024-04-19 | 1,156 | 1,157 | 1,105 | 1,112 | 34,000 | 1,112 |
| 2024-04-18 | 1,153 | 1,182 | 1,143 | 1,166 | 18,700 | 1,166 |
| 2024-04-17 | 1,159 | 1,179 | 1,145 | 1,152 | 23,300 | 1,152 |
| 2024-04-16 | 1,180 | 1,198 | 1,163 | 1,163 | 41,900 | 1,163 |
| 2024-04-15 | 1,208 | 1,230 | 1,181 | 1,204 | 33,300 | 1,204 |
| 2024-04-12 | 1,184 | 1,199 | 1,164 | 1,191 | 39,000 | 1,191 |
| 2024-04-11 | 1,204 | 1,239 | 1,188 | 1,190 | 52,400 | 1,190 |
| 2024-04-10 | 1,318 | 1,327 | 1,210 | 1,222 | 196,800 | 1,222 |
| 2024-04-09 | 1,316 | 1,348 | 1,305 | 1,338 | 21,200 | 1,338 |
| 2024-04-08 | 1,294 | 1,323 | 1,279 | 1,323 | 32,200 | 1,323 |
| 2024-04-05 | 1,306 | 1,328 | 1,271 | 1,276 | 42,000 | 1,276 |
| 2024-04-04 | 1,345 | 1,367 | 1,313 | 1,336 | 27,800 | 1,336 |
| 2024-04-03 | 1,326 | 1,397 | 1,318 | 1,338 | 60,500 | 1,338 |
| 2024-04-02 | 1,475 | 1,475 | 1,320 | 1,326 | 113,100 | 1,326 |
| 2024-04-01 | 1,500 | 1,507 | 1,445 | 1,452 | 89,700 | 1,452 |
| 2024-03-29 | 1,417 | 1,437 | 1,396 | 1,432 | 62,000 | 1,432 |
| 2024-03-28 | 1,382 | 1,423 | 1,345 | 1,400 | 51,900 | 1,400 |
| 2024-03-27 | 1,380 | 1,411 | 1,330 | 1,401 | 117,200 | 1,401 |
| 2024-03-26 | 1,280 | 1,360 | 1,280 | 1,350 | 78,600 | 1,350 |
| 2024-03-25 | 1,283 | 1,334 | 1,280 | 1,286 | 52,500 | 1,286 |
| 2024-03-22 | 1,284 | 1,304 | 1,261 | 1,283 | 32,400 | 1,283 |
| 2024-03-21 | 1,305 | 1,326 | 1,255 | 1,284 | 43,000 | 1,284 |
| 2024-03-19 | 1,249 | 1,280 | 1,243 | 1,276 | 27,400 | 1,276 |
| 2024-03-18 | 1,289 | 1,298 | 1,235 | 1,249 | 53,400 | 1,249 |
| 2024-03-15 | 1,250 | 1,259 | 1,227 | 1,230 | 22,700 | 1,230 |
| 2024-03-14 | 1,236 | 1,269 | 1,220 | 1,258 | 24,700 | 1,258 |
| 2024-03-13 | 1,300 | 1,327 | 1,236 | 1,236 | 47,300 | 1,236 |
| 2024-03-12 | 1,257 | 1,286 | 1,237 | 1,248 | 37,500 | 1,248 |
| 2024-03-11 | 1,328 | 1,329 | 1,242 | 1,287 | 87,800 | 1,287 |
| 2024-03-08 | 1,337 | 1,399 | 1,280 | 1,344 | 116,600 | 1,344 |
| 2024-03-07 | 1,448 | 1,448 | 1,235 | 1,337 | 278,000 | 1,337 |
| 2024-03-06 | 1,077 | 1,219 | 1,077 | 1,208 | 317,600 | 1,208 |
| 2024-03-05 | 1,058 | 1,058 | 1,015 | 1,043 | 51,000 | 1,043 |
| 2024-03-04 | 1,004 | 1,030 | 1,001 | 1,028 | 29,900 | 1,028 |
| 2024-03-01 | 1,052 | 1,059 | 1,000 | 1,017 | 54,200 | 1,017 |
| 2024-02-29 | 1,076 | 1,080 | 1,050 | 1,052 | 31,800 | 1,052 |
| 2024-02-28 | 1,097 | 1,105 | 1,070 | 1,092 | 28,000 | 1,092 |
| 2024-02-27 | 1,070 | 1,155 | 1,070 | 1,087 | 189,700 | 1,087 |
| 2024-02-26 | 1,024 | 1,043 | 1,017 | 1,040 | 37,100 | 1,040 |
| 2024-02-22 | 1,027 | 1,055 | 1,004 | 1,016 | 39,900 | 1,016 |
| 2024-02-21 | 1,116 | 1,118 | 1,020 | 1,021 | 70,200 | 1,021 |
| 2024-02-20 | 1,095 | 1,138 | 1,071 | 1,116 | 123,300 | 1,116 |
| 2024-02-19 | 1,001 | 1,200 | 975 | 1,095 | 475,300 | 1,095 |
| 2024-02-16 | 1,024 | 1,024 | 993 | 1,004 | 31,700 | 1,004 |
| 2024-02-15 | 950 | 1,010 | 939 | 1,009 | 70,700 | 1,009 |
| 2024-02-14 | 935 | 956 | 927 | 946 | 30,400 | 946 |
| 2024-02-13 | 968 | 971 | 921 | 935 | 83,700 | 935 |
| 2024-02-09 | 1,015 | 1,067 | 926 | 968 | 227,000 | 968 |
| 2024-02-08 | 1,000 | 1,013 | 986 | 998 | 44,100 | 998 |
| 2024-02-07 | 1,010 | 1,020 | 987 | 1,005 | 61,100 | 1,005 |
| 2024-02-06 | 1,072 | 1,072 | 1,021 | 1,026 | 68,900 | 1,026 |
| 2024-02-05 | 1,085 | 1,103 | 1,064 | 1,078 | 67,900 | 1,078 |
| 2024-02-02 | 1,064 | 1,085 | 1,049 | 1,075 | 37,000 | 1,075 |
| 2024-02-01 | 1,038 | 1,061 | 1,033 | 1,060 | 27,800 | 1,060 |
| 2024-01-31 | 1,047 | 1,063 | 1,037 | 1,039 | 41,200 | 1,039 |
| 2024-01-30 | 1,073 | 1,083 | 1,047 | 1,056 | 76,200 | 1,056 |
| 2024-01-29 | 1,069 | 1,081 | 1,065 | 1,072 | 27,900 | 1,072 |
| 2024-01-26 | 1,109 | 1,123 | 1,057 | 1,073 | 69,900 | 1,073 |
| 2024-01-25 | 1,078 | 1,110 | 1,078 | 1,104 | 18,600 | 1,104 |
| 2024-01-24 | 1,104 | 1,120 | 1,078 | 1,085 | 46,700 | 1,085 |
| 2024-01-23 | 1,118 | 1,134 | 1,092 | 1,115 | 86,700 | 1,115 |
| 2024-01-22 | 1,098 | 1,116 | 1,076 | 1,113 | 96,200 | 1,113 |
| 2024-01-19 | 1,086 | 1,099 | 1,058 | 1,078 | 60,500 | 1,078 |
| 2024-01-18 | 1,097 | 1,139 | 1,077 | 1,092 | 85,800 | 1,092 |
| 2024-01-17 | 1,139 | 1,140 | 1,073 | 1,086 | 100,200 | 1,086 |
| 2024-01-16 | 1,114 | 1,135 | 1,073 | 1,128 | 125,000 | 1,128 |
| 2024-01-15 | 1,124 | 1,206 | 1,111 | 1,117 | 246,400 | 1,117 |
| 2024-01-12 | 1,053 | 1,168 | 1,053 | 1,120 | 412,300 | 1,120 |
| 2024-01-11 | 1,000 | 1,031 | 988 | 1,013 | 78,800 | 1,013 |
| 2024-01-10 | 1,005 | 1,017 | 970 | 991 | 66,600 | 991 |
| 2024-01-09 | 1,021 | 1,039 | 991 | 1,007 | 166,700 | 1,007 |
| 2024-01-05 | 946 | 1,066 | 941 | 990 | 339,600 | 990 |
| 2024-01-04 | 844 | 924 | 844 | 916 | 150,900 | 916 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
