9171 栗林商船(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-25	451	451	451	451	2,002	393.70
1984-12-24	451	451	451	451	1,001	393.70
1984-12-22	460	460	460	460	2,002	401.55
1984-12-21	461	461	461	461	2,002	402.43
1984-12-12	500	500	500	500	2,002	436.47
1984-12-11	497	500	496	500	4,003	436.47
1984-12-10	495	495	495	495	2,002	432.11
1984-12-07	506	506	506	506	1,001	441.71
1984-12-06	506	506	506	506	5,004	441.71
1984-12-04	517	517	517	517	1,001	451.31
1984-12-03	518	518	513	518	15,013	452.19
1984-11-29	455	455	455	455	9,008	397.19
1984-11-28	455	456	455	456	11,009	398.06
1984-11-27	460	460	460	460	1,001	401.55
1984-11-21	445	445	445	445	3,003	388.46
1984-11-20	453	453	453	453	1,001	395.44
1984-11-19	453	453	453	453	3,003	395.44
1984-11-08	502	502	502	502	3,003	438.22
1984-11-07	510	510	510	510	6,005	445.20
1984-11-02	481	484	481	482	4,003	420.76
1984-10-31	460	461	460	460	5,004	401.55
1984-10-30	455	455	455	455	1,001	397.19
1984-10-18	450	450	450	450	4,003	392.82
1984-10-12	499	499	499	499	1,001	435.60
1984-10-11	500	500	500	500	4,003	436.47
1984-10-09	509	509	501	506	10,008	441.71
1984-10-08	528	528	505	509	55,046	444.33
1984-10-03	420	421	419	421	15,013	367.51
1984-09-29	440	440	440	440	3,003	384.10
1984-09-28	445	446	445	446	11,009	389.33
1984-09-26	385	400	385	400	8,007	349.18
1984-09-25	380	380	380	380	2,002	331.72
1984-09-21	370	370	370	370	1,001	322.99
1984-09-20	362	362	362	362	1,001	316.01
1984-09-19	360	360	360	360	1,001	314.26
1984-09-18	360	360	360	360	1,001	314.26
1984-09-17	360	360	360	360	1,001	314.26
1984-09-14	360	360	360	360	2,002	314.26
1984-09-13	361	361	360	360	2,002	314.26
1984-09-12	356	356	356	356	1,001	310.77
1984-09-11	356	356	356	356	2,002	310.77
1984-09-10	355	355	355	355	3,003	309.90
1984-09-05	352	352	352	352	2,002	307.28
1984-09-04	350	350	350	350	1,001	305.53
1984-09-03	350	350	350	350	4,003	305.53
1984-09-01	350	350	350	350	2,002	305.53
1984-08-31	352	352	350	350	3,003	305.53
1984-08-30	350	350	350	350	2,002	305.53
1984-08-28	353	353	350	350	9,008	305.53
1984-08-23	349	350	349	350	35,029	305.53
1984-08-22	349	350	349	350	34,028	305.53
1984-08-21	349	349	349	349	2,002	304.66
1984-08-20	351	351	351	351	1,001	306.40
1984-08-18	341	350	341	350	3,003	305.53
1984-08-15	350	350	350	350	1,001	305.53
1984-07-20	370	370	370	370	2,002	322.99
1984-07-19	370	370	370	370	2,002	322.99
1984-07-18	370	370	370	370	3,003	322.99
1984-07-07	351	351	351	351	3,003	306.40
1984-07-06	351	351	351	351	1,001	306.40
1984-07-05	350	350	350	350	1,001	305.53
1984-07-04	359	359	350	350	2,002	305.53
1984-07-03	359	359	359	359	1,001	313.39
1984-07-02	385	385	371	371	7,006	323.86
1984-06-23	395	395	395	395	1,001	344.81
1984-06-22	392	395	391	395	4,003	344.81
1984-06-21	399	400	391	391	13,011	341.32
1984-06-04	549	549	549	549	2,002	479.25
1984-05-14	658	658	658	658	2,002	574.40
1984-05-11	658	658	658	658	2,002	574.40
1984-05-10	659	679	659	679	9,008	592.73
1984-05-09	629	659	629	659	8,007	575.27
1984-05-08	629	639	629	639	3,003	557.81
1984-05-07	619	619	619	619	3,003	540.35
1984-05-02	600	600	600	600	4,003	523.77
1984-05-01	600	600	600	600	6,005	523.77
1984-04-21	681	681	681	681	5,004	594.47
1984-04-19	676	724	676	723	43,036	631.14
1984-04-18	649	664	648	664	14,012	579.63
1984-04-17	639	644	639	644	10,008	562.18
1984-04-16	609	639	609	639	31,026	557.81
1984-04-11	639	639	639	639	2,002	557.81
1984-04-10	639	639	639	639	3,003	557.81
1984-04-05	669	679	669	679	7,006	592.73
1984-04-04	644	669	639	669	31,026	584
1984-04-03	617	634	617	634	15,013	553.45
1984-04-02	648	648	648	648	2,002	565.67
1984-03-31	658	658	658	658	1,001	574.40
1984-03-30	669	669	667	667	13,011	582.25
1984-03-29	684	684	684	684	25,021	597.09
1984-03-27	749	794	729	729	73,061	636.38
1984-03-26	649	739	639	739	124,103	645.11
1984-03-24	629	639	628	639	12,010	557.81
1984-03-23	585	619	580	619	31,026	540.35
1984-03-22	585	585	585	585	5,004	510.67
1984-03-21	580	600	570	579	31,026	505.43
1984-03-19	540	570	540	570	29,024	497.58
1984-03-17	546	546	540	541	3,003	472.26
1984-03-16	540	550	540	546	9,008	476.63
1984-03-15	540	550	540	550	9,008	480.12
1984-03-14	560	560	539	560	26,022	488.85
1984-03-13	594	600	594	599	15,013	522.89
1984-03-12	541	597	535	585	74,062	510.67
1984-03-09	460	535	460	535	118,098	467.03
1984-03-08	427	460	427	459	20,017	400.68
1984-03-07	430	430	425	426	17,014	371.87
1984-03-06	454	456	440	440	12,010	384.10
1984-03-05	455	455	451	455	14,012	397.19
1984-03-03	455	456	455	456	3,003	398.06
1984-03-02	465	465	455	455	12,010	397.19
1984-03-01	479	480	479	480	3,003	419.01
1984-02-29	458	482	458	481	26,022	419.89
1984-02-28	420	447	420	447	55,046	390.21
1984-02-27	416	424	416	420	11,009	366.64
1984-02-25	400	410	399	410	10,008	357.91
1984-02-24	389	405	389	401	34,028	350.05
1984-02-23	376	390	376	382	17,014	333.46
1984-02-22	360	366	360	366	33,028	319.50
1984-02-20	426	426	419	419	45,038	365.76
1984-02-17	366	366	366	366	74,062	319.50
1984-02-16	270	280	270	279	20,017	243.55
1984-02-15	265	265	265	265	7,006	231.33
1984-02-14	266	267	265	265	21,018	231.33
1984-01-31	251	251	251	251	1,001	219.11
1984-01-23	258	261	256	256	13,011	223.47
1984-01-20	248	248	248	248	2,002	216.49
1984-01-13	243	243	243	243	4,003	212.13
1984-01-12	238	238	238	238	2,002	207.76
1984-01-10	233	233	233	233	2,002	203.40

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