9171 栗林商船(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	674	691	672	677	19,900	677
2023-06-08	690	690	665	666	12,700	666
2023-06-07	685	695	677	681	11,400	681
2023-06-06	698	698	680	683	12,000	683
2023-06-05	697	706	692	697	15,800	697
2023-06-02	679	690	666	688	14,600	688
2023-06-01	658	670	655	669	13,900	669
2023-05-31	668	670	649	650	36,000	650
2023-05-30	700	700	675	678	20,300	678
2023-05-29	701	708	681	700	25,700	700
2023-05-26	731	731	699	700	42,100	700
2023-05-25	722	743	710	734	22,000	734
2023-05-24	700	745	694	722	70,100	722
2023-05-23	721	727	688	705	61,800	705
2023-05-22	718	729	696	703	56,600	703
2023-05-19	692	729	685	725	56,800	725
2023-05-18	689	700	675	699	49,900	699
2023-05-17	721	740	684	689	90,100	689
2023-05-16	733	797	700	735	128,700	735
2023-05-15	739	760	695	724	201,700	724
2023-05-12	952	1,002	844	844	162,700	844
2023-05-11	1,024	1,037	920	994	320,300	994
2023-05-10	951	1,084	945	1,084	286,500	1,084
2023-05-09	875	961	873	936	205,600	936
2023-05-08	831	878	831	868	129,600	868
2023-05-02	805	855	782	825	119,100	825
2023-05-01	820	820	798	806	59,200	806
2023-04-28	811	851	785	815	170,500	815
2023-04-27	818	870	800	821	377,500	821
2023-04-26	711	780	700	779	436,400	779
2023-04-25	700	702	680	680	62,300	680
2023-04-24	764	766	707	710	115,700	710
2023-04-21	680	768	680	749	222,100	749
2023-04-20	650	693	650	670	95,400	670
2023-04-19	616	686	616	645	170,900	645
2023-04-18	620	625	608	608	43,800	608
2023-04-17	600	618	600	617	51,200	617
2023-04-14	578	592	565	586	14,900	586
2023-04-13	563	574	560	570	7,200	570
2023-04-12	555	564	555	564	1,500	564
2023-04-11	552	558	552	554	2,000	554
2023-04-10	555	555	550	552	5,100	552
2023-04-07	549	551	548	550	2,200	550
2023-04-06	555	555	539	550	5,400	550
2023-04-05	563	563	557	558	3,200	558
2023-04-04	561	564	560	562	6,900	562
2023-04-03	561	565	558	560	10,600	560
2023-03-31	566	566	558	560	4,000	560
2023-03-30	568	574	553	565	4,400	565
2023-03-29	573	576	570	573	9,800	573
2023-03-28	572	574	570	572	4,400	572
2023-03-27	575	576	571	572	5,400	572
2023-03-24	580	580	567	580	6,800	580
2023-03-23	565	586	563	580	14,900	580
2023-03-22	555	578	555	569	12,100	569
2023-03-20	549	556	546	555	11,500	555
2023-03-17	553	560	545	559	2,600	559
2023-03-16	550	559	545	553	5,900	553
2023-03-15	563	574	561	570	3,300	570
2023-03-14	555	570	551	563	10,300	563
2023-03-13	572	575	553	565	20,100	565
2023-03-10	592	592	572	580	11,100	580
2023-03-09	588	597	581	590	8,400	590
2023-03-08	587	595	587	591	4,300	591
2023-03-07	597	603	587	587	9,500	587
2023-03-06	599	601	595	600	6,800	600
2023-03-03	585	599	580	599	20,100	599
2023-03-02	595	595	585	587	6,900	587
2023-03-01	600	600	582	595	17,700	595
2023-02-28	607	621	600	600	23,700	600
2023-02-27	624	624	606	607	34,700	607
2023-02-24	632	639	612	630	38,800	630
2023-02-22	617	640	610	632	67,500	632
2023-02-21	595	619	589	617	84,900	617
2023-02-20	585	588	565	575	17,200	575
2023-02-17	582	585	576	585	8,900	585
2023-02-16	557	583	557	582	12,400	582
2023-02-15	589	590	555	555	29,700	555
2023-02-14	543	580	539	578	45,500	578
2023-02-13	531	545	523	529	40,000	529
2023-02-10	509	535	503	523	60,300	523
2023-02-09	508	510	500	509	8,000	509
2023-02-08	503	503	500	503	1,900	503
2023-02-07	496	505	493	500	10,700	500
2023-02-06	498	498	493	495	7,900	495
2023-02-03	488	493	481	493	6,100	493
2023-02-02	503	503	487	489	8,700	489
2023-02-01	495	500	488	500	44,700	500
2023-01-31	486	492	484	487	9,600	487
2023-01-30	491	491	480	482	38,300	482
2023-01-27	483	488	478	485	15,300	485
2023-01-26	480	482	478	481	9,800	481
2023-01-25	470	477	465	477	5,500	477
2023-01-24	471	472	469	470	2,900	470
2023-01-23	470	470	462	464	6,600	464
2023-01-20	466	466	458	462	2,300	462
2023-01-19	466	466	465	465	200	465
2023-01-18	469	469	463	465	1,100	465
2023-01-17	462	463	461	461	600	461
2023-01-16	461	477	461	462	1,900	462
2023-01-13	459	459	458	458	400	458
2023-01-12	463	463	456	460	1,300	460
2023-01-11	460	465	453	463	4,500	463
2023-01-10	472	478	462	467	8,100	467
2023-01-06	466	467	461	467	1,300	467
2023-01-05	465	467	462	466	1,500	466
2023-01-04	476	483	469	469	3,300	469

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