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