9171 栗林商船(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	435	435	435	435	1,001	379.73
1985-12-24	435	435	435	435	2,002	379.73
1985-12-23	435	435	435	435	1,001	379.73
1985-11-08	442	442	435	435	4,003	379.73
1985-11-06	442	442	442	442	1,001	385.84
1985-11-02	443	443	443	443	7,006	386.71
1985-11-01	445	445	445	445	1,001	388.46
1985-10-31	450	450	449	449	3,003	391.95
1985-10-25	450	450	450	450	1,001	392.82
1985-10-22	450	450	450	450	1,001	392.82
1985-10-19	444	444	443	443	3,003	386.71
1985-10-15	443	443	443	443	3,003	386.71
1985-10-14	443	443	443	443	2,002	386.71
1985-10-05	443	443	443	443	1,001	386.71
1985-10-04	442	442	442	442	2,002	385.84
1985-10-03	443	443	443	443	1,001	386.71
1985-10-01	443	443	442	442	2,002	385.84
1985-09-27	440	441	440	441	4,003	384.97
1985-09-26	450	450	450	450	2,002	392.82
1985-09-18	465	465	464	464	2,002	405.05
1985-09-12	465	465	465	465	2,002	405.92
1985-09-10	475	475	472	474	4,003	413.78
1985-09-09	476	476	476	476	1,001	415.52
1985-09-07	471	471	471	471	1,001	411.16
1985-09-03	481	481	481	481	1,001	419.89
1985-09-02	476	476	476	476	32,027	415.52
1985-08-30	480	481	480	481	4,003	419.89
1985-08-27	451	451	451	451	34,028	393.70
1985-08-26	450	450	450	450	2,002	392.82
1985-08-22	451	452	451	452	9,008	394.57
1985-08-21	453	453	453	453	1,001	395.44
1985-08-20	451	451	451	451	4,003	393.70
1985-08-19	460	460	450	450	7,006	392.82
1985-08-15	460	460	460	460	4,003	401.55
1985-08-13	465	465	465	465	1,001	405.92
1985-08-12	465	465	465	465	2,002	405.92
1985-08-09	460	460	460	460	2,002	401.55
1985-08-06	495	495	470	470	8,007	410.28
1985-08-05	500	500	496	496	3,003	432.98
1985-07-12	580	580	580	580	1,001	506.31
1985-07-11	580	580	580	580	3,003	506.31
1985-07-10	572	580	572	580	4,003	506.31
1985-07-09	550	560	550	560	2,002	488.85
1985-07-06	551	551	550	550	2,002	480.12
1985-07-05	550	550	550	550	4,003	480.12
1985-07-03	619	619	590	590	25,021	515.04
1985-07-02	600	609	600	608	34,028	530.75
1985-07-01	539	560	539	560	22,018	488.85
1985-06-29	579	585	573	574	14,012	501.07
1985-06-28	536	591	535	587	31,026	512.42
1985-06-27	500	530	499	530	17,014	462.66
1985-06-26	500	500	500	500	2,002	436.47
1985-06-24	466	466	466	466	1,001	406.79
1985-06-18	460	460	460	460	1,001	401.55
1985-06-17	455	455	455	455	1,001	397.19
1985-06-12	450	451	450	451	2,002	393.70
1985-06-07	455	455	450	450	4,003	392.82
1985-06-03	450	450	450	450	1,001	392.82
1985-06-01	440	440	440	440	1,001	384.10
1985-05-31	440	440	440	440	1,001	384.10
1985-05-30	450	450	450	450	1,001	392.82
1985-05-27	448	448	448	448	1,001	391.08
1985-05-24	448	448	448	448	1,001	391.08
1985-05-23	448	448	448	448	3,003	391.08
1985-05-13	448	448	448	448	1,001	391.08
1985-05-10	445	445	445	445	2,002	388.46
1985-05-09	445	445	445	445	2,002	388.46
1985-05-07	445	445	445	445	4,003	388.46
1985-04-26	445	445	445	445	1,001	388.46
1985-04-22	450	450	450	450	1,001	392.82
1985-04-15	450	450	450	450	2,002	392.82
1985-04-11	451	451	450	450	2,002	392.82
1985-04-06	460	460	460	460	1,001	401.55
1985-04-05	461	461	461	461	1,001	402.43
1985-04-02	450	450	450	450	5,004	392.82
1985-03-27	486	486	486	486	3,003	424.25
1985-03-26	470	481	470	481	6,005	419.89
1985-03-18	459	460	450	450	6,005	392.82
1985-03-16	459	459	459	459	6,005	400.68
1985-03-12	500	500	499	499	7,006	435.60
1985-03-08	540	540	540	540	3,003	471.39
1985-03-07	548	550	548	550	5,004	480.12
1985-03-06	549	549	544	545	6,005	475.75
1985-03-05	581	583	548	550	37,031	480.12
1985-03-04	529	565	529	565	20,017	493.21
1985-03-02	491	500	491	500	6,005	436.47
1985-02-26	448	448	448	448	2,002	391.08
1985-02-25	448	448	448	448	1,001	391.08
1985-02-22	442	447	442	447	2,002	390.21
1985-02-18	437	442	437	442	4,003	385.84
1985-02-15	437	437	437	437	3,003	381.48
1985-02-13	432	432	432	432	1,001	377.11
1985-02-12	437	437	437	437	3,003	381.48
1985-02-01	477	477	477	477	8,007	416.39
1985-01-31	482	482	482	482	6,005	420.76
1985-01-30	482	490	482	490	3,003	427.74
1985-01-29	481	482	481	482	2,002	420.76
1985-01-28	482	482	482	482	1,001	420.76
1985-01-26	482	482	482	482	1,001	420.76
1985-01-21	450	450	450	450	5,004	392.82
1985-01-18	448	455	448	455	4,003	397.19
1985-01-10	455	455	455	455	3,003	397.19

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30