9171 栗林商船(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-12-27 | 253 | 260 | 253 | 260 | 6,000 | 260 |
| 1999-12-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-12-22 | 271 | 276 | 271 | 276 | 3,000 | 276 |
| 1999-12-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-12-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-12-17 | 300 | 300 | 266 | 266 | 9,000 | 266 |
| 1999-12-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-06 | 330 | 335 | 330 | 330 | 5,000 | 330 |
| 1999-12-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-11-22 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 1999-11-19 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 1999-11-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-11-17 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1999-11-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-15 | 310 | 310 | 280 | 280 | 10,000 | 280 |
| 1999-11-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-11-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-11-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-10-27 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 1999-10-26 | 340 | 340 | 340 | 340 | 73,000 | 340 |
| 1999-10-25 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-10-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-10-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-10-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-10-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-10-07 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-10-06 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 1999-10-05 | 376 | 376 | 361 | 361 | 2,000 | 361 |
| 1999-09-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-09-28 | 409 | 411 | 409 | 411 | 3,000 | 411 |
| 1999-09-27 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-09-24 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-09-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-09-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-09-08 | 535 | 550 | 520 | 540 | 9,000 | 540 |
| 1999-09-07 | 464 | 520 | 464 | 520 | 65,000 | 520 |
| 1999-09-06 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 1999-09-01 | 460 | 469 | 460 | 469 | 2,000 | 469 |
| 1999-08-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-30 | 441 | 490 | 440 | 470 | 15,000 | 470 |
| 1999-08-27 | 485 | 485 | 440 | 440 | 19,000 | 440 |
| 1999-08-26 | 510 | 530 | 510 | 510 | 57,000 | 510 |
| 1999-08-25 | 430 | 508 | 430 | 508 | 68,000 | 508 |
| 1999-08-24 | 428 | 428 | 428 | 428 | 16,000 | 428 |
| 1999-08-23 | 320 | 348 | 320 | 348 | 14,000 | 348 |
| 1999-08-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-08-16 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1999-08-10 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-08-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-07-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-07-26 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 1999-07-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-07-22 | 313 | 313 | 310 | 310 | 2,000 | 310 |
| 1999-07-21 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1999-07-12 | 304 | 304 | 300 | 302 | 4,000 | 302 |
| 1999-07-09 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-07-06 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 1999-07-05 | 303 | 308 | 303 | 308 | 12,000 | 308 |
| 1999-07-02 | 304 | 306 | 304 | 306 | 2,000 | 306 |
| 1999-07-01 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 1999-06-30 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 1999-06-29 | 304 | 305 | 304 | 305 | 3,000 | 305 |
| 1999-06-28 | 304 | 304 | 301 | 301 | 3,000 | 301 |
| 1999-06-25 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-06-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-06-23 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 1999-06-22 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 1999-06-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-05-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-05-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-05-19 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-05-18 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 1999-05-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-11 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 1999-05-10 | 336 | 336 | 335 | 335 | 3,000 | 335 |
| 1999-05-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-04-30 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-04-26 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1999-04-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-04-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-04-21 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-04-20 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 1999-04-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-04-15 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 1999-04-14 | 321 | 330 | 321 | 330 | 5,000 | 330 |
| 1999-04-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-04-12 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1999-04-09 | 303 | 320 | 303 | 320 | 8,000 | 320 |
| 1999-04-08 | 292 | 293 | 292 | 293 | 17,000 | 293 |
| 1999-04-07 | 300 | 300 | 292 | 292 | 11,000 | 292 |
| 1999-04-06 | 286 | 290 | 286 | 290 | 10,000 | 290 |
| 1999-03-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-03-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-03-23 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 1999-03-19 | 280 | 294 | 280 | 294 | 12,000 | 294 |
| 1999-03-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-03-17 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 1999-03-16 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 1999-03-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-03-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-03-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-02-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-02-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-02-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-02-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-02-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-02-09 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-02-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-02-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-02-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-01-29 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 1999-01-26 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-01-22 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-01-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-01-08 | 285 | 288 | 280 | 280 | 3,000 | 280 |
| 1999-01-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-01-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-01-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-01-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
