9171 栗林商船(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-12-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-12-25 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 2003-12-24 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2003-12-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-12-19 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2003-12-17 | 197 | 199 | 197 | 199 | 9,000 | 199 |
| 2003-12-16 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2003-12-15 | 201 | 201 | 199 | 199 | 2,000 | 199 |
| 2003-12-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-12-11 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-12-08 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2003-12-05 | 200 | 235 | 200 | 235 | 20,000 | 235 |
| 2003-12-04 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-12-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-12-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-12-01 | 197 | 197 | 195 | 195 | 2,000 | 195 |
| 2003-11-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-11-27 | 205 | 205 | 198 | 198 | 4,000 | 198 |
| 2003-11-26 | 197 | 197 | 196 | 196 | 7,000 | 196 |
| 2003-11-21 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-11-20 | 223 | 228 | 223 | 228 | 2,000 | 228 |
| 2003-10-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-10-28 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-10-27 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-10-23 | 225 | 225 | 208 | 208 | 8,000 | 208 |
| 2003-10-22 | 230 | 230 | 225 | 225 | 12,000 | 225 |
| 2003-10-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-10-17 | 245 | 245 | 230 | 230 | 6,000 | 230 |
| 2003-10-16 | 225 | 244 | 225 | 244 | 13,000 | 244 |
| 2003-10-15 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2003-10-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-10-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-10-08 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 2003-10-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-10-06 | 225 | 225 | 206 | 210 | 5,000 | 210 |
| 2003-10-03 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-10-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-09-30 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2003-09-26 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-09-25 | 211 | 211 | 206 | 206 | 6,000 | 206 |
| 2003-09-24 | 211 | 211 | 199 | 199 | 20,000 | 199 |
| 2003-09-22 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-09-18 | 206 | 206 | 199 | 204 | 29,000 | 204 |
| 2003-09-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-09-11 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2003-09-09 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2003-09-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-09-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-09-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-09-02 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2003-09-01 | 198 | 198 | 195 | 195 | 6,000 | 195 |
| 2003-08-29 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2003-08-27 | 200 | 200 | 199 | 199 | 11,000 | 199 |
| 2003-08-26 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 2003-08-25 | 198 | 200 | 198 | 200 | 11,000 | 200 |
| 2003-08-22 | 198 | 199 | 198 | 199 | 9,000 | 199 |
| 2003-08-21 | 210 | 210 | 201 | 201 | 5,000 | 201 |
| 2003-08-20 | 208 | 210 | 208 | 210 | 6,000 | 210 |
| 2003-08-19 | 201 | 207 | 199 | 207 | 18,000 | 207 |
| 2003-08-18 | 198 | 203 | 198 | 198 | 20,000 | 198 |
| 2003-08-14 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2003-08-06 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-07-18 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2003-07-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-07-04 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2003-07-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-07-02 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 2003-07-01 | 186 | 197 | 186 | 197 | 2,000 | 197 |
| 2003-06-30 | 184 | 185 | 184 | 185 | 8,000 | 185 |
| 2003-06-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-06-25 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-06-24 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2003-06-23 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-06-20 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-06-19 | 181 | 182 | 181 | 182 | 14,000 | 182 |
| 2003-06-17 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-06-16 | 182 | 182 | 182 | 182 | 6,000 | 182 |
| 2003-06-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-06-11 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-05-29 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-05-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2003-05-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2003-05-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-04-28 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2003-04-24 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2003-03-27 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-03-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-03-24 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-03-20 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2003-03-19 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2003-03-17 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-02-26 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2003-02-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-04 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-01-27 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-01-14 | 191 | 191 | 191 | 191 | 1,000 | 191 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
