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
2001-12-261951951951952,000195
2001-12-191951971951972,000197
2001-12-181971971971973,000197
2001-12-171891991891992,000199
2001-12-141901941901943,000194
2001-12-131941941941942,000194
2001-12-071961961961961,000196
2001-12-061991991991993,000199
2001-12-051801801801801,000180
2001-12-031861861801802,000180
2001-11-3018919018719012,000190
2001-11-291881901881908,000190
2001-11-2718518917518912,000189
2001-11-261851851841844,000184
2001-11-221821821751755,000175
2001-11-191761761761762,000176
2001-11-141821821821821,000182
2001-11-081751751751751,000175
2001-11-071751751751751,000175
2001-11-051751751751751,000175
2001-10-291891891891891,000189
2001-10-261891891891892,000189
2001-10-241791801791802,000180
2001-10-191771771771771,000177
2001-10-171801801801801,000180
2001-09-261901901901902,000190
2001-09-101921921921921,000192
2001-09-071871871871872,000187
2001-09-061871871871871,000187
2001-08-291941941941941,000194
2001-08-281901901901901,000190
2001-08-271951951951952,000195
2001-08-241941941941941,000194
2001-08-231961961941942,000194
2001-08-211861861861862,000186
2001-08-201861861861861,000186
2001-08-151961961831835,000183
2001-08-101901901821825,000182
2001-08-081821821821821,000182
2001-08-011981981981981,000198
2001-07-301861861861861,000186
2001-07-261991991991993,000199
2001-07-241951951951951,000195
2001-07-171851851851851,000185
2001-07-161821821821821,000182
2001-07-111911911911911,000191
2001-07-101911911911914,000191
2001-07-091911911911911,000191
2001-07-062042042042046,000204
2001-07-051911911911911,000191
2001-07-041911911911912,000191
2001-07-031911911911912,000191
2001-06-262002002002002,000200
2001-06-211911911911911,000191
2001-06-141911911911911,000191
2001-06-122002002002006,000200
2001-05-282102102102102,000210
2001-05-222152152152151,000215
2001-05-212192192192191,000219
2001-05-162062062062061,000206
2001-05-142002002002002,000200
2001-05-102272272272271,000227
2001-05-092282282282282,000228
2001-05-082292292292291,000229
2001-05-072212302212305,000230
2001-05-022162162162161,000216
2001-04-272122122122122,000212
2001-04-2621121221021210,000212
2001-04-252002002002002,000200
2001-04-231901901901903,000190
2001-04-171922011922013,000201
2001-04-131901901901903,000190
2001-04-121901901901901,000190
2001-04-111901901901901,000190
2001-04-101901901901905,000190
2001-04-091901901901901,000190
2001-04-061881881881882,000188
2001-04-051881881881881,000188
2001-04-031881881881881,000188
2001-04-021751901751902,000190
2001-03-291901901901901,000190
2001-03-281911911911911,000191
2001-03-261891891891892,000189
2001-03-221851851851851,000185
2001-03-211841841841841,000184
2001-03-191851851851853,000185
2001-03-161821821721725,000172
2001-03-131711711711714,000171
2001-03-061851851851852,000185
2001-03-021851851851851,000185
2001-02-271851851851852,000185
2001-02-261891891851854,000185
2001-02-231851851851851,000185
2001-02-221851851851851,000185
2001-02-191851851851851,000185
2001-02-161851851851851,000185
2001-02-151881881881881,000188
2001-02-091801801801801,000180
2001-02-061891891891891,000189
2001-02-051881891881892,000189
2001-01-311891891891892,000189
2001-01-301891891891891,000189
2001-01-261801801801802,000180
2001-01-241771771771771,000177
2001-01-221731751721755,000175
2001-01-191891891711715,000171
2001-01-161801801801801,000180
2001-01-121821821821821,000182

分割・併合履歴 : [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株