9171 栗林商船(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,095.24 |
| 1988-12-26 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,104.76 |
| 1988-12-23 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,152.38 |
| 1988-12-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1988-12-19 | 1,310 | 1,310 | 1,290 | 1,290 | 5,000 | 1,228.57 |
| 1988-12-16 | 1,270 | 1,310 | 1,270 | 1,300 | 6,000 | 1,238.10 |
| 1988-12-15 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 | 1,228.57 |
| 1988-12-14 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,266.67 |
| 1988-12-13 | 1,390 | 1,390 | 1,350 | 1,350 | 19,000 | 1,285.71 |
| 1988-12-12 | 1,250 | 1,350 | 1,250 | 1,350 | 32,000 | 1,285.71 |
| 1988-12-09 | 1,190 | 1,200 | 1,180 | 1,200 | 23,000 | 1,142.86 |
| 1988-12-08 | 1,130 | 1,130 | 1,100 | 1,120 | 25,000 | 1,066.67 |
| 1988-12-07 | 1,150 | 1,180 | 1,130 | 1,130 | 34,000 | 1,076.19 |
| 1988-12-06 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 | 1,066.67 |
| 1988-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,057.14 |
| 1988-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,047.62 |
| 1988-12-02 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 1,047.62 |
| 1988-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,066.67 |
| 1988-11-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,066.67 |
| 1988-11-29 | 1,110 | 1,150 | 1,110 | 1,150 | 13,000 | 1,095.24 |
| 1988-11-28 | 1,130 | 1,130 | 1,100 | 1,130 | 3,000 | 1,076.19 |
| 1988-11-25 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 1,076.19 |
| 1988-11-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,095.24 |
| 1988-11-22 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,104.76 |
| 1988-11-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
| 1988-11-18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,104.76 |
| 1988-11-17 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 | 1,114.29 |
| 1988-11-15 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1988-11-14 | 1,170 | 1,170 | 1,160 | 1,170 | 5,000 | 1,114.29 |
| 1988-11-11 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,123.81 |
| 1988-11-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1988-11-09 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,123.81 |
| 1988-11-08 | 1,200 | 1,220 | 1,180 | 1,200 | 26,000 | 1,142.86 |
| 1988-11-07 | 1,170 | 1,200 | 1,170 | 1,180 | 31,000 | 1,123.81 |
| 1988-11-05 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 | 1,095.24 |
| 1988-11-04 | 1,090 | 1,130 | 1,090 | 1,100 | 14,000 | 1,047.62 |
| 1988-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,019.05 |
| 1988-10-31 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,038.10 |
| 1988-10-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,038.10 |
| 1988-10-19 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,000 |
| 1988-10-18 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 1,028.57 |
| 1988-10-17 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 1,038.10 |
| 1988-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1988-10-11 | 1,070 | 1,100 | 1,050 | 1,100 | 13,000 | 1,047.62 |
| 1988-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,000 |
| 1988-09-29 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 1,047.62 |
| 1988-09-26 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 1,000 |
| 1988-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1988-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1988-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,047.62 |
| 1988-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1988-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1988-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1988-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1988-08-15 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,047.62 |
| 1988-08-06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,047.62 |
| 1988-08-03 | 1,399 | 1,399 | 1,399 | 1,399 | 10,008 | 1,221.25 |
| 1988-08-01 | 1,429 | 1,429 | 1,429 | 1,429 | 5,004 | 1,247.44 |
| 1988-07-29 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 | 1,247.44 |
| 1988-07-28 | 1,419 | 1,449 | 1,419 | 1,429 | 5,004 | 1,247.44 |
| 1988-07-23 | 1,439 | 1,439 | 1,439 | 1,439 | 1,001 | 1,256.17 |
| 1988-07-14 | 1,459 | 1,459 | 1,459 | 1,459 | 3,003 | 1,273.62 |
| 1988-07-13 | 1,459 | 1,459 | 1,459 | 1,459 | 5,004 | 1,273.62 |
| 1988-07-12 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 | 1,273.62 |
| 1988-07-07 | 1,449 | 1,459 | 1,449 | 1,459 | 2,002 | 1,273.62 |
| 1988-07-06 | 1,449 | 1,449 | 1,449 | 1,449 | 5,004 | 1,264.89 |
| 1988-07-01 | 1,429 | 1,429 | 1,429 | 1,429 | 34,028 | 1,247.44 |
| 1988-06-30 | 1,449 | 1,449 | 1,429 | 1,429 | 9,008 | 1,247.44 |
| 1988-06-29 | 1,449 | 1,449 | 1,449 | 1,449 | 24,020 | 1,264.89 |
| 1988-06-28 | 1,469 | 1,469 | 1,449 | 1,449 | 2,002 | 1,264.89 |
| 1988-06-27 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 | 1,264.89 |
| 1988-06-25 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 | 1,264.89 |
| 1988-06-24 | 1,449 | 1,449 | 1,449 | 1,449 | 7,006 | 1,264.89 |
| 1988-06-23 | 1,449 | 1,449 | 1,449 | 1,449 | 3,003 | 1,264.89 |
| 1988-06-20 | 1,439 | 1,439 | 1,439 | 1,439 | 1,001 | 1,256.17 |
| 1988-06-17 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-06-14 | 1,439 | 1,439 | 1,439 | 1,439 | 2,002 | 1,256.17 |
| 1988-06-07 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 | 1,273.62 |
| 1988-06-03 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-05-31 | 1,449 | 1,449 | 1,449 | 1,449 | 3,003 | 1,264.89 |
| 1988-05-30 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 | 1,264.89 |
| 1988-05-27 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-05-25 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-05-24 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-05-12 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-05-09 | 1,469 | 1,469 | 1,469 | 1,469 | 1,001 | 1,282.35 |
| 1988-05-07 | 1,469 | 1,469 | 1,469 | 1,469 | 10,008 | 1,282.35 |
| 1988-05-02 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-04-27 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 | 1,264.89 |
| 1988-04-22 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 | 1,264.89 |
| 1988-04-13 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-03-23 | 1,449 | 1,449 | 1,439 | 1,449 | 62,052 | 1,264.89 |
| 1988-03-16 | 1,449 | 1,449 | 1,449 | 1,449 | 50,042 | 1,264.89 |
| 1988-03-11 | 1,449 | 1,449 | 1,449 | 1,449 | 40,033 | 1,264.89 |
| 1988-03-10 | 1,439 | 1,439 | 1,439 | 1,439 | 50,042 | 1,256.17 |
| 1988-03-07 | 1,449 | 1,449 | 1,449 | 1,449 | 47,039 | 1,264.89 |
| 1988-02-29 | 1,439 | 1,449 | 1,439 | 1,449 | 51,043 | 1,264.89 |
| 1988-02-26 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 | 1,264.89 |
| 1988-02-12 | 1,449 | 1,449 | 1,449 | 1,449 | 5,004 | 1,264.89 |
| 1988-02-04 | 1,499 | 1,499 | 1,499 | 1,499 | 20,017 | 1,308.54 |
| 1988-02-02 | 1,499 | 1,499 | 1,499 | 1,499 | 6,005 | 1,308.54 |
| 1988-01-27 | 1,499 | 1,499 | 1,499 | 1,499 | 2,002 | 1,308.54 |
| 1988-01-22 | 1,559 | 1,559 | 1,559 | 1,559 | 1,001 | 1,360.92 |
| 1988-01-19 | 1,479 | 1,479 | 1,479 | 1,479 | 6,005 | 1,291.08 |
| 1988-01-08 | 1,808 | 1,808 | 1,808 | 1,808 | 34,028 | 1,578.28 |
| 1988-01-07 | 1,818 | 1,818 | 1,808 | 1,808 | 85,071 | 1,578.28 |
| 1988-01-06 | 1,769 | 1,838 | 1,769 | 1,828 | 97,081 | 1,595.74 |
| 1988-01-05 | 1,679 | 1,739 | 1,669 | 1,739 | 66,055 | 1,518.05 |
| 1988-01-04 | 1,569 | 1,679 | 1,569 | 1,649 | 24,020 | 1,439.48 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
