9171 栗林商船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-12-19 | 195 | 197 | 195 | 197 | 2,000 | 197 |
| 2001-12-18 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2001-12-17 | 189 | 199 | 189 | 199 | 2,000 | 199 |
| 2001-12-14 | 190 | 194 | 190 | 194 | 3,000 | 194 |
| 2001-12-13 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2001-12-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-12-06 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2001-12-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-12-03 | 186 | 186 | 180 | 180 | 2,000 | 180 |
| 2001-11-30 | 189 | 190 | 187 | 190 | 12,000 | 190 |
| 2001-11-29 | 188 | 190 | 188 | 190 | 8,000 | 190 |
| 2001-11-27 | 185 | 189 | 175 | 189 | 12,000 | 189 |
| 2001-11-26 | 185 | 185 | 184 | 184 | 4,000 | 184 |
| 2001-11-22 | 182 | 182 | 175 | 175 | 5,000 | 175 |
| 2001-11-19 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-11-14 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-11-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-11-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-11-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-10-29 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-10-26 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-10-24 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 2001-10-19 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-10-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-09-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-09-10 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-09-07 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2001-09-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2001-08-29 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-08-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-08-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-08-24 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-08-23 | 196 | 196 | 194 | 194 | 2,000 | 194 |
| 2001-08-21 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2001-08-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-08-15 | 196 | 196 | 183 | 183 | 5,000 | 183 |
| 2001-08-10 | 190 | 190 | 182 | 182 | 5,000 | 182 |
| 2001-08-08 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-08-01 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-07-30 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-07-26 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2001-07-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-07-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-07-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-07-11 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-07-10 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2001-07-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-07-06 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2001-07-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-07-04 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2001-07-03 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2001-06-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-06-21 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-06-14 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-06-12 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2001-05-28 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-05-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-05-21 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-05-16 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-05-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-05-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-05-09 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2001-05-08 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-05-07 | 221 | 230 | 221 | 230 | 5,000 | 230 |
| 2001-05-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-04-27 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-04-26 | 211 | 212 | 210 | 212 | 10,000 | 212 |
| 2001-04-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-04-23 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-04-17 | 192 | 201 | 192 | 201 | 3,000 | 201 |
| 2001-04-13 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-04-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-04-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-04-10 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-04-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-04-06 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2001-04-05 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-04-03 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-04-02 | 175 | 190 | 175 | 190 | 2,000 | 190 |
| 2001-03-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-03-28 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-03-26 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-03-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-03-21 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-03-19 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-03-16 | 182 | 182 | 172 | 172 | 5,000 | 172 |
| 2001-03-13 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2001-03-06 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-03-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-02-26 | 189 | 189 | 185 | 185 | 4,000 | 185 |
| 2001-02-23 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-15 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-02-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-02-05 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2001-01-31 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-01-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-01-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-01-24 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-01-22 | 173 | 175 | 172 | 175 | 5,000 | 175 |
| 2001-01-19 | 189 | 189 | 171 | 171 | 5,000 | 171 |
| 2001-01-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-01-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
