9171 栗林商船(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2000-12-28 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-12-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-12-26 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-12-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-12-21 | 188 | 188 | 188 | 188 | 26,000 | 188 |
| 2000-12-14 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-12-13 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-12-12 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2000-12-08 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-12-06 | 204 | 204 | 190 | 190 | 5,000 | 190 |
| 2000-12-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-11-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-11-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-11-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-10-31 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-10-30 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-10-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-10-18 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-10-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-10-12 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2000-10-11 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2000-10-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-06 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2000-10-05 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2000-10-04 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2000-10-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-10-02 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2000-09-29 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2000-09-28 | 209 | 210 | 209 | 210 | 5,000 | 210 |
| 2000-09-27 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2000-09-26 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 2000-09-25 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-09-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-09-21 | 219 | 219 | 215 | 215 | 5,000 | 215 |
| 2000-09-20 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2000-09-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-09-11 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2000-09-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-09-06 | 222 | 230 | 222 | 230 | 2,000 | 230 |
| 2000-09-05 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-09-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-09-01 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-08-31 | 223 | 225 | 223 | 225 | 2,000 | 225 |
| 2000-08-30 | 222 | 224 | 222 | 224 | 6,000 | 224 |
| 2000-08-28 | 239 | 239 | 221 | 221 | 8,000 | 221 |
| 2000-08-24 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-08-23 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-08-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-08-10 | 229 | 252 | 229 | 252 | 3,000 | 252 |
| 2000-08-09 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-08-01 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2000-07-31 | 250 | 252 | 250 | 252 | 3,000 | 252 |
| 2000-07-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-07-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2000-07-24 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2000-07-21 | 259 | 259 | 259 | 259 | 6,000 | 259 |
| 2000-07-19 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-07-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-07-14 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-07-13 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-07-11 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-07-06 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2000-07-05 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2000-07-04 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2000-07-03 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2000-06-26 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2000-06-22 | 251 | 251 | 240 | 240 | 9,000 | 240 |
| 2000-06-19 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2000-06-16 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2000-06-15 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-06-14 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2000-06-08 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2000-06-06 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2000-05-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-05-29 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-05-26 | 260 | 263 | 260 | 263 | 3,000 | 263 |
| 2000-05-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-24 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2000-05-23 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2000-05-22 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2000-05-19 | 247 | 251 | 247 | 251 | 5,000 | 251 |
| 2000-05-18 | 252 | 252 | 247 | 247 | 4,000 | 247 |
| 2000-05-17 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2000-05-15 | 247 | 247 | 246 | 246 | 5,000 | 246 |
| 2000-05-12 | 246 | 247 | 246 | 247 | 3,000 | 247 |
| 2000-05-11 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2000-05-10 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2000-05-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2000-05-02 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2000-04-27 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-04-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-04-25 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 2000-04-24 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 2000-04-21 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2000-04-20 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-04-18 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-04-17 | 258 | 258 | 225 | 240 | 9,000 | 240 |
| 2000-04-14 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2000-04-13 | 254 | 260 | 254 | 258 | 5,000 | 258 |
| 2000-04-12 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2000-04-11 | 250 | 255 | 250 | 253 | 10,000 | 253 |
| 2000-04-10 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2000-04-07 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2000-04-06 | 237 | 243 | 237 | 241 | 10,000 | 241 |
| 2000-04-05 | 237 | 243 | 237 | 243 | 8,000 | 243 |
| 2000-04-04 | 237 | 237 | 237 | 237 | 6,000 | 237 |
| 2000-04-03 | 236 | 237 | 235 | 237 | 9,000 | 237 |
| 2000-03-29 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2000-03-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-03-27 | 231 | 232 | 221 | 221 | 65,000 | 221 |
| 2000-03-24 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2000-03-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-03-22 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2000-03-21 | 235 | 235 | 220 | 220 | 31,000 | 220 |
| 2000-03-17 | 243 | 248 | 231 | 231 | 16,000 | 231 |
| 2000-03-16 | 233 | 244 | 221 | 244 | 28,000 | 244 |
| 2000-03-15 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2000-03-14 | 245 | 255 | 230 | 238 | 37,000 | 238 |
| 2000-03-13 | 230 | 230 | 220 | 230 | 164,000 | 230 |
| 2000-03-10 | 240 | 240 | 219 | 220 | 38,000 | 220 |
| 2000-03-09 | 265 | 265 | 240 | 240 | 22,000 | 240 |
| 2000-03-08 | 285 | 285 | 260 | 260 | 5,000 | 260 |
| 2000-03-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2000-03-01 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-02-28 | 299 | 299 | 290 | 290 | 2,000 | 290 |
| 2000-02-07 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-02-02 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-01-26 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2000-01-25 | 295 | 296 | 295 | 296 | 2,000 | 296 |
| 2000-01-20 | 280 | 295 | 280 | 295 | 4,000 | 295 |
| 2000-01-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-01-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
