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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
