9171 栗林商船(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 2,550 | 2,550 | 2,500 | 2,500 | 3,000 | 2,380.95 |
| 1989-12-27 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,380.95 |
| 1989-12-26 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,333.33 |
| 1989-12-22 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,333.33 |
| 1989-12-21 | 2,520 | 2,520 | 2,500 | 2,500 | 9,000 | 2,380.95 |
| 1989-12-20 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 2,400 |
| 1989-12-18 | 2,640 | 2,650 | 2,640 | 2,640 | 21,000 | 2,514.29 |
| 1989-12-14 | 2,780 | 2,780 | 2,660 | 2,660 | 39,000 | 2,533.33 |
| 1989-12-13 | 2,660 | 2,700 | 2,660 | 2,700 | 12,000 | 2,571.43 |
| 1989-12-07 | 2,900 | 2,950 | 2,900 | 2,900 | 55,000 | 2,761.90 |
| 1989-12-06 | 2,850 | 2,920 | 2,830 | 2,900 | 102,000 | 2,761.90 |
| 1989-12-05 | 2,740 | 2,850 | 2,700 | 2,850 | 151,000 | 2,714.29 |
| 1989-12-04 | 2,450 | 2,750 | 2,450 | 2,740 | 103,000 | 2,609.52 |
| 1989-12-01 | 2,360 | 2,450 | 2,250 | 2,450 | 122,000 | 2,333.33 |
| 1989-11-30 | 2,100 | 2,340 | 2,100 | 2,340 | 70,000 | 2,228.57 |
| 1989-11-29 | 2,000 | 2,050 | 2,000 | 2,050 | 8,000 | 1,952.38 |
| 1989-11-28 | 2,000 | 2,000 | 1,990 | 1,990 | 25,000 | 1,895.24 |
| 1989-11-27 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 | 1,819.05 |
| 1989-11-24 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 1,761.90 |
| 1989-11-21 | 1,840 | 1,840 | 1,810 | 1,810 | 3,000 | 1,723.81 |
| 1989-11-17 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,809.52 |
| 1989-11-16 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,895.24 |
| 1989-11-02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,895.24 |
| 1989-11-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,904.76 |
| 1989-10-30 | 2,040 | 2,040 | 2,000 | 2,000 | 9,000 | 1,904.76 |
| 1989-10-27 | 2,040 | 2,050 | 2,010 | 2,020 | 13,000 | 1,923.81 |
| 1989-10-26 | 2,000 | 2,050 | 2,000 | 2,050 | 12,000 | 1,952.38 |
| 1989-10-24 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 1,638.10 |
| 1989-10-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,619.05 |
| 1989-10-20 | 1,770 | 1,780 | 1,770 | 1,770 | 4,000 | 1,685.71 |
| 1989-10-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,695.24 |
| 1989-10-17 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,752.38 |
| 1989-10-06 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 | 1,895.24 |
| 1989-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,904.76 |
| 1989-10-04 | 2,050 | 2,050 | 2,040 | 2,050 | 15,000 | 1,952.38 |
| 1989-10-03 | 2,000 | 2,050 | 2,000 | 2,020 | 26,000 | 1,923.81 |
| 1989-09-29 | 1,920 | 1,930 | 1,910 | 1,910 | 10,000 | 1,819.05 |
| 1989-09-28 | 1,900 | 1,900 | 1,850 | 1,900 | 8,000 | 1,809.52 |
| 1989-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,809.52 |
| 1989-09-26 | 1,910 | 1,920 | 1,870 | 1,890 | 20,000 | 1,800 |
| 1989-09-25 | 1,890 | 1,890 | 1,890 | 1,890 | 15,000 | 1,800 |
| 1989-09-22 | 2,000 | 2,190 | 2,000 | 2,090 | 112,000 | 1,990.48 |
| 1989-09-21 | 1,820 | 2,010 | 1,820 | 1,990 | 186,000 | 1,895.24 |
| 1989-09-20 | 1,700 | 1,800 | 1,670 | 1,790 | 73,000 | 1,704.76 |
| 1989-09-19 | 1,510 | 1,630 | 1,500 | 1,630 | 99,000 | 1,552.38 |
| 1989-09-18 | 1,340 | 1,440 | 1,300 | 1,430 | 73,000 | 1,361.90 |
| 1989-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 1989-09-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,247.62 |
| 1989-09-07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,257.14 |
| 1989-09-05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,266.67 |
| 1989-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1989-08-30 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 1,257.14 |
| 1989-08-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,266.67 |
| 1989-08-22 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,266.67 |
| 1989-08-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 1989-08-08 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,276.19 |
| 1989-07-28 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,276.19 |
| 1989-07-25 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,276.19 |
| 1989-07-17 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,276.19 |
| 1989-07-12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,219.05 |
| 1989-07-11 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1989-07-10 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,276.19 |
| 1989-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1989-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,285.71 |
| 1989-06-26 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1989-06-22 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,276.19 |
| 1989-06-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1989-06-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 1989-06-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 1989-06-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,276.19 |
| 1989-06-05 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1989-05-31 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,285.71 |
| 1989-05-30 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,285.71 |
| 1989-05-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 1989-05-22 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,285.71 |
| 1989-05-15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1989-05-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 1989-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1989-05-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 1989-04-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,285.71 |
| 1989-04-25 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,285.71 |
| 1989-04-21 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 | 1,285.71 |
| 1989-04-20 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 1,285.71 |
| 1989-04-19 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,266.67 |
| 1989-04-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1989-04-17 | 1,290 | 1,350 | 1,290 | 1,350 | 16,000 | 1,285.71 |
| 1989-04-14 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 | 1,238.10 |
| 1989-04-13 | 1,220 | 1,260 | 1,220 | 1,260 | 5,000 | 1,200 |
| 1989-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1989-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1989-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,142.86 |
| 1989-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,142.86 |
| 1989-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1989-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1989-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,142.86 |
| 1989-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1989-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1989-03-14 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,142.86 |
| 1989-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1989-03-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1989-03-08 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,152.38 |
| 1989-03-07 | 1,150 | 1,190 | 1,150 | 1,160 | 20,000 | 1,104.76 |
| 1989-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1989-03-03 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,152.38 |
| 1989-03-01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,152.38 |
| 1989-02-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1989-02-27 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,152.38 |
| 1989-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,142.86 |
| 1989-02-22 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,142.86 |
| 1989-02-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,133.33 |
| 1989-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,123.81 |
| 1989-02-17 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,104.76 |
| 1989-02-14 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 1,095.24 |
| 1989-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,142.86 |
| 1989-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,142.86 |
| 1989-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1989-02-06 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 1,142.86 |
| 1989-02-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1989-02-01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1989-01-31 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 1,152.38 |
| 1989-01-30 | 1,220 | 1,240 | 1,200 | 1,240 | 4,000 | 1,180.95 |
| 1989-01-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1989-01-27 | 1,210 | 1,220 | 1,190 | 1,190 | 13,000 | 1,133.33 |
| 1989-01-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1989-01-24 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 1,180.95 |
| 1989-01-23 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,123.81 |
| 1989-01-20 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,123.81 |
| 1989-01-18 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,123.81 |
| 1989-01-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,104.76 |
| 1989-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,095.24 |
| 1989-01-09 | 1,160 | 1,160 | 1,110 | 1,110 | 6,000 | 1,057.14 |
| 1989-01-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,085.71 |
| 1989-01-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
