9171 栗林商船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1991-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-10-30 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-10-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-10-01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1991-09-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1991-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-09-11 | 1,080 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1991-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1991-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-08-13 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1991-08-12 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1991-08-09 | 1,220 | 1,290 | 1,220 | 1,290 | 9,000 | 1,290 |
| 1991-08-08 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 | 1,200 |
| 1991-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-07-19 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-07-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1991-07-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1991-07-16 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1991-06-26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1991-06-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-06-17 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1991-05-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-05-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1991-05-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1991-05-09 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1991-04-26 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,270 |
| 1991-04-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1991-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-04-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1991-04-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1991-03-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1991-03-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1991-03-19 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,247.62 |
| 1991-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1991-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,238.10 |
| 1991-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,238.10 |
| 1991-03-08 | 1,300 | 1,300 | 1,270 | 1,270 | 8,000 | 1,209.52 |
| 1991-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,238.10 |
| 1991-02-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 1991-02-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 1991-02-19 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,314.29 |
| 1991-02-18 | 1,280 | 1,350 | 1,280 | 1,350 | 14,000 | 1,285.71 |
| 1991-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,190.48 |
| 1991-02-14 | 1,230 | 1,280 | 1,230 | 1,280 | 20,000 | 1,219.05 |
| 1991-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 1,171.43 |
| 1991-02-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,171.43 |
| 1991-02-08 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,171.43 |
| 1991-02-07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,171.43 |
| 1991-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,171.43 |
| 1991-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1991-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,142.86 |
| 1991-01-29 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 1,171.43 |
| 1991-01-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1991-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
