9171 栗林商船(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,559	1,559	1,539	1,539	5,004	1,343.46
1987-12-25	1,599	1,599	1,589	1,589	4,003	1,387.11
1987-12-24	1,619	1,619	1,579	1,599	8,007	1,395.84
1987-12-23	1,639	1,639	1,629	1,629	51,043	1,422.02
1987-12-22	1,599	1,649	1,599	1,649	16,013	1,439.48
1987-12-21	1,509	1,599	1,509	1,599	21,018	1,395.84
1987-12-18	1,449	1,519	1,449	1,519	10,008	1,326
1987-12-17	1,469	1,469	1,469	1,469	3,003	1,282.35
1987-12-16	1,499	1,499	1,429	1,449	61,051	1,264.89
1987-12-15	1,459	1,509	1,459	1,509	11,009	1,317.27
1987-12-14	1,359	1,439	1,359	1,439	19,016	1,256.17
1987-12-11	1,199	1,309	1,199	1,309	58,048	1,142.68
1987-12-10	1,159	1,189	1,159	1,189	70,058	1,037.93
1987-11-24	1,179	1,179	1,179	1,179	1,001	1,029.20
1987-11-12	1,179	1,179	1,179	1,179	7,006	1,029.20
1987-11-10	1,299	1,299	1,299	1,299	3,003	1,133.95
1987-10-19	1,349	1,349	1,349	1,349	3,003	1,177.60
1987-09-25	1,399	1,399	1,399	1,399	8,007	1,221.25
1987-09-21	1,419	1,419	1,419	1,419	2,002	1,238.71
1987-09-17	1,449	1,449	1,449	1,449	1,001	1,264.89
1987-08-27	1,529	1,529	1,529	1,529	7,006	1,334.73
1987-08-24	1,539	1,539	1,539	1,539	3,003	1,343.46
1987-08-22	1,519	1,539	1,519	1,539	3,003	1,343.46
1987-08-20	1,529	1,529	1,529	1,529	1,001	1,334.73
1987-08-13	1,529	1,529	1,529	1,529	1,001	1,334.73
1987-08-12	1,499	1,499	1,499	1,499	9,008	1,308.54
1987-08-11	1,359	1,399	1,359	1,399	23,019	1,221.25
1987-08-04	1,199	1,199	1,199	1,199	11,009	1,046.66
1987-08-03	1,199	1,199	1,199	1,199	2,002	1,046.66
1987-07-15	1,199	1,199	1,199	1,199	1,001	1,046.66
1987-07-14	1,239	1,239	1,199	1,199	3,003	1,046.66
1987-07-13	1,219	1,219	1,219	1,219	3,003	1,064.12
1987-07-07	1,219	1,219	1,219	1,219	13,011	1,064.12
1987-07-03	1,299	1,299	1,299	1,299	6,005	1,133.95
1987-06-16	1,489	1,489	1,489	1,489	2,002	1,299.81
1987-06-15	1,489	1,489	1,489	1,489	1,001	1,299.81
1987-06-12	1,489	1,489	1,489	1,489	3,003	1,299.81
1987-06-09	1,469	1,469	1,469	1,469	1,001	1,282.35
1987-06-08	1,469	1,469	1,469	1,469	2,002	1,282.35
1987-06-06	1,489	1,489	1,489	1,489	2,002	1,299.81
1987-06-05	1,489	1,489	1,489	1,489	1,001	1,299.81
1987-06-03	1,499	1,499	1,499	1,499	4,003	1,308.54
1987-06-02	1,499	1,499	1,499	1,499	1,001	1,308.54
1987-06-01	1,499	1,499	1,499	1,499	2,002	1,308.54
1987-05-30	1,499	1,499	1,499	1,499	1,001	1,308.54
1987-05-29	1,499	1,499	1,499	1,499	1,001	1,308.54
1987-05-28	1,549	1,549	1,549	1,549	4,003	1,352.19
1987-05-27	1,599	1,599	1,599	1,599	18,015	1,395.84
1987-05-15	1,689	1,699	1,689	1,699	44,037	1,483.13
1987-05-14	1,649	1,689	1,649	1,689	5,004	1,474.40
1987-05-12	1,649	1,649	1,649	1,649	2,002	1,439.48
1987-05-11	1,599	1,599	1,599	1,599	5,004	1,395.84
1987-05-08	1,619	1,629	1,619	1,619	7,006	1,413.29
1987-05-07	1,629	1,629	1,609	1,609	6,005	1,404.57
1987-05-01	1,449	1,499	1,449	1,499	3,003	1,308.54
1987-04-30	1,429	1,449	1,429	1,449	2,002	1,264.89
1987-04-25	1,429	1,429	1,429	1,429	1,001	1,247.44
1987-04-24	1,449	1,449	1,449	1,449	5,004	1,264.89
1987-04-23	1,449	1,449	1,449	1,449	8,007	1,264.89
1987-04-22	1,469	1,469	1,469	1,469	10,008	1,282.35
1987-04-10	1,818	1,818	1,818	1,818	4,003	1,587.01
1987-04-07	1,928	1,928	1,908	1,908	50,042	1,665.58
1987-04-06	1,938	1,938	1,938	1,938	30,025	1,691.76
1987-04-04	1,878	1,948	1,878	1,948	45,038	1,700.49
1987-04-03	1,749	1,858	1,749	1,858	18,015	1,621.93
1987-04-02	1,649	1,749	1,649	1,749	15,013	1,526.78
1987-04-01	1,489	1,659	1,489	1,649	55,046	1,439.48
1987-03-31	1,439	1,489	1,439	1,489	8,007	1,299.81
1987-03-24	1,509	1,509	1,479	1,509	52,043	1,317.27
1987-03-23	1,429	1,519	1,429	1,519	21,018	1,326
1987-03-20	1,419	1,419	1,419	1,419	5,004	1,238.71
1987-03-19	1,249	1,349	1,249	1,349	51,043	1,177.60
1987-03-18	1,249	1,249	1,239	1,249	34,028	1,090.31
1987-03-17	1,169	1,199	1,169	1,189	19,016	1,037.93
1987-03-16	1,179	1,179	1,179	1,179	1,001	1,029.20
1987-03-13	1,189	1,189	1,189	1,189	1,001	1,037.93
1987-03-09	1,199	1,199	1,199	1,199	2,002	1,046.66
1987-03-07	1,199	1,199	1,199	1,199	3,003	1,046.66
1987-03-06	1,199	1,199	1,199	1,199	4,003	1,046.66
1987-03-05	1,259	1,259	1,249	1,249	3,003	1,090.31
1987-03-04	1,249	1,249	1,249	1,249	6,005	1,090.31
1987-03-03	1,339	1,339	1,339	1,339	2,002	1,168.87
1987-03-02	1,319	1,349	1,319	1,349	5,004	1,177.60
1987-02-28	1,309	1,309	1,309	1,309	2,002	1,142.68
1987-02-27	1,269	1,289	1,269	1,289	2,002	1,125.22
1987-02-26	1,249	1,249	1,249	1,249	3,003	1,090.31
1987-02-25	1,159	1,199	1,159	1,199	8,007	1,046.66
1987-02-24	1,159	1,169	1,159	1,159	7,006	1,011.74
1987-02-23	1,049	1,169	1,049	1,169	19,016	1,020.47
1987-02-19	1,039	1,039	999	999	18,015	872.07
1987-02-18	999	1,049	999	1,049	63,053	915.72
1987-02-13	1,119	1,119	1,119	1,119	1,001	976.82
1987-02-12	1,129	1,169	1,119	1,119	8,007	976.82
1987-02-10	1,099	1,139	1,099	1,139	9,008	994.28
1987-02-09	1,039	1,099	1,039	1,099	11,009	959.37
1987-02-07	1,019	1,029	1,019	1,029	3,003	898.26
1987-02-06	1,019	1,039	1,019	1,019	27,023	889.53
1987-02-05	1,119	1,129	1,019	1,019	31,026	889.53
1987-02-03	959	989	959	989	17,014	863.34
1987-02-02	919	954	919	949	71,059	828.42
1987-01-31	899	899	899	899	6,005	784.78
1987-01-30	869	879	869	874	10,008	762.95
1987-01-29	875	879	869	869	16,013	758.59
1987-01-28	899	899	894	894	10,008	780.41
1987-01-27	900	901	898	899	12,010	784.78
1987-01-26	912	912	899	899	19,016	784.78
1987-01-24	879	897	879	897	20,017	783.03
1987-01-23	913	914	869	869	22,018	758.59
1987-01-22	874	929	874	914	133,111	797.87
1987-01-21	779	869	779	869	97,081	758.59
1987-01-20	724	769	724	769	20,017	671.29
1987-01-19	699	720	699	720	19,016	628.52
1987-01-16	698	698	684	698	4,003	609.31
1987-01-14	708	708	698	699	9,008	610.19
1987-01-13	689	719	689	709	15,013	618.92
1987-01-12	670	679	664	679	13,011	592.73
1987-01-09	649	649	649	649	13,011	566.54
1987-01-08	668	668	649	649	14,012	566.54
1987-01-07	675	675	668	669	18,015	584
1987-01-06	676	676	676	676	7,006	590.11

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