9171 栗林商船(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1990-12-19 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,171.43 |
| 1990-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,142.86 |
| 1990-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1990-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,095.24 |
| 1990-12-10 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 | 1,095.24 |
| 1990-12-07 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,057.14 |
| 1990-12-06 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,057.14 |
| 1990-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1990-12-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1990-11-30 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,114.29 |
| 1990-11-28 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 1,114.29 |
| 1990-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,142.86 |
| 1990-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 1990-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1990-11-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 1990-11-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1990-10-31 | 1,510 | 1,550 | 1,500 | 1,550 | 9,000 | 1,476.19 |
| 1990-10-29 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,295.24 |
| 1990-10-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1990-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1990-10-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1990-10-05 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1990-09-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,323.81 |
| 1990-09-21 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,342.86 |
| 1990-09-20 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,361.90 |
| 1990-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,380.95 |
| 1990-09-10 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,419.05 |
| 1990-09-07 | 1,470 | 1,490 | 1,450 | 1,490 | 4,000 | 1,419.05 |
| 1990-09-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,400 |
| 1990-08-27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,400 |
| 1990-08-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,361.90 |
| 1990-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1990-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,428.57 |
| 1990-08-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,571.43 |
| 1990-08-10 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,628.57 |
| 1990-08-08 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,628.57 |
| 1990-08-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,714.29 |
| 1990-07-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,809.52 |
| 1990-07-26 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,885.71 |
| 1990-07-17 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,885.71 |
| 1990-07-16 | 1,990 | 1,990 | 1,990 | 1,990 | 8,000 | 1,895.24 |
| 1990-07-13 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,895.24 |
| 1990-07-12 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,895.24 |
| 1990-07-05 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,904.76 |
| 1990-07-04 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,933.33 |
| 1990-07-02 | 2,020 | 2,080 | 2,020 | 2,080 | 10,000 | 1,980.95 |
| 1990-06-26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,819.05 |
| 1990-06-21 | 1,990 | 2,010 | 1,990 | 2,010 | 2,000 | 1,914.29 |
| 1990-06-20 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 1,952.38 |
| 1990-06-19 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 1,990.48 |
| 1990-06-18 | 2,040 | 2,090 | 2,040 | 2,090 | 5,000 | 1,990.48 |
| 1990-06-15 | 1,960 | 2,010 | 1,960 | 2,000 | 14,000 | 1,904.76 |
| 1990-06-14 | 1,940 | 1,960 | 1,940 | 1,960 | 25,000 | 1,866.67 |
| 1990-06-12 | 1,990 | 1,990 | 1,960 | 1,960 | 5,000 | 1,866.67 |
| 1990-06-11 | 1,960 | 1,990 | 1,960 | 1,990 | 11,000 | 1,895.24 |
| 1990-06-08 | 1,960 | 1,960 | 1,960 | 1,960 | 13,000 | 1,866.67 |
| 1990-06-01 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,866.67 |
| 1990-05-31 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,866.67 |
| 1990-05-18 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,866.67 |
| 1990-05-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,838.10 |
| 1990-05-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,838.10 |
| 1990-05-11 | 1,950 | 1,950 | 1,930 | 1,930 | 2,000 | 1,838.10 |
| 1990-05-02 | 1,950 | 2,000 | 1,950 | 2,000 | 9,000 | 1,904.76 |
| 1990-04-27 | 1,930 | 1,950 | 1,930 | 1,950 | 5,000 | 1,857.14 |
| 1990-04-26 | 1,770 | 1,900 | 1,770 | 1,900 | 7,000 | 1,809.52 |
| 1990-04-25 | 1,730 | 1,730 | 1,720 | 1,730 | 8,000 | 1,647.62 |
| 1990-04-24 | 1,740 | 1,740 | 1,680 | 1,680 | 6,000 | 1,600 |
| 1990-04-23 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,657.14 |
| 1990-04-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,685.71 |
| 1990-04-16 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,714.29 |
| 1990-04-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,714.29 |
| 1990-04-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,742.86 |
| 1990-04-10 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 1,714.29 |
| 1990-04-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,790.48 |
| 1990-03-26 | 2,260 | 2,260 | 2,260 | 2,260 | 25,000 | 2,152.38 |
| 1990-03-22 | 2,400 | 2,400 | 2,390 | 2,390 | 49,000 | 2,276.19 |
| 1990-03-20 | 2,320 | 2,350 | 2,320 | 2,350 | 5,000 | 2,238.10 |
| 1990-03-19 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 2,285.71 |
| 1990-03-09 | 2,500 | 2,500 | 2,480 | 2,480 | 2,000 | 2,361.90 |
| 1990-03-08 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 2,361.90 |
| 1990-03-02 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,380.95 |
| 1990-02-26 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,466.67 |
| 1990-02-19 | 2,830 | 2,830 | 2,830 | 2,830 | 15,000 | 2,695.24 |
| 1990-02-09 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,695.24 |
| 1990-02-08 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,666.67 |
| 1990-02-06 | 2,660 | 2,660 | 2,600 | 2,600 | 21,000 | 2,476.19 |
| 1990-02-01 | 2,850 | 2,850 | 2,780 | 2,780 | 12,000 | 2,647.62 |
| 1990-01-31 | 2,950 | 2,950 | 2,870 | 2,870 | 40,000 | 2,733.33 |
| 1990-01-30 | 2,860 | 2,990 | 2,840 | 2,950 | 67,000 | 2,809.52 |
| 1990-01-29 | 2,600 | 2,870 | 2,600 | 2,850 | 49,000 | 2,714.29 |
| 1990-01-26 | 2,500 | 2,510 | 2,500 | 2,510 | 10,000 | 2,390.48 |
| 1990-01-24 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,333.33 |
| 1990-01-23 | 2,450 | 2,500 | 2,450 | 2,500 | 5,000 | 2,380.95 |
| 1990-01-18 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,342.86 |
| 1990-01-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,380.95 |
| 1990-01-09 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 2,361.90 |
| 1990-01-08 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,285.71 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
