9171 栗林商船(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	350	350	350	350	2,000	350
2004-12-28	364	364	334	339	7,000	339
2004-12-27	366	366	366	366	1,000	366
2004-12-22	326	326	326	326	3,000	326
2004-12-21	320	320	320	320	6,000	320
2004-12-20	323	323	323	323	1,000	323
2004-12-16	312	321	312	321	4,000	321
2004-12-15	340	340	320	320	8,000	320
2004-12-14	330	330	330	330	2,000	330
2004-12-13	334	334	333	333	2,000	333
2004-12-06	379	379	379	379	1,000	379
2004-12-02	355	355	334	334	3,000	334
2004-12-01	344	344	344	344	1,000	344
2004-11-30	343	343	343	343	1,000	343
2004-11-29	332	332	332	332	21,000	332
2004-11-26	317	327	317	327	15,000	327
2004-11-25	313	315	313	314	5,000	314
2004-11-19	311	311	306	306	7,000	306
2004-11-18	310	311	300	311	7,000	311
2004-11-17	320	320	309	311	4,000	311
2004-11-16	314	320	314	320	2,000	320
2004-11-15	329	329	329	329	1,000	329
2004-11-11	329	329	326	326	2,000	326
2004-11-10	340	340	340	340	4,000	340
2004-11-09	339	339	330	339	3,000	339
2004-11-04	349	349	349	349	1,000	349
2004-10-22	358	358	358	358	1,000	358
2004-10-19	358	358	358	358	2,000	358
2004-10-15	360	360	352	356	5,000	356
2004-10-14	362	362	361	361	2,000	361
2004-10-08	361	361	361	361	2,000	361
2004-10-07	361	361	361	361	2,000	361
2004-10-05	366	366	365	365	2,000	365
2004-10-04	375	375	375	375	2,000	375
2004-10-01	375	375	375	375	1,000	375
2004-09-30	375	375	375	375	1,000	375
2004-09-29	375	375	375	375	4,000	375
2004-09-27	374	374	374	374	1,000	374
2004-09-24	370	375	370	375	5,000	375
2004-09-22	370	370	370	370	5,000	370
2004-09-21	365	370	360	370	8,000	370
2004-09-17	365	365	360	360	5,000	360
2004-09-16	375	375	370	370	5,000	370
2004-09-15	376	376	376	376	2,000	376
2004-09-13	392	395	392	395	2,000	395
2004-09-09	396	396	396	396	2,000	396
2004-09-08	405	405	405	405	2,000	405
2004-09-07	405	405	405	405	2,000	405
2004-09-06	400	400	400	400	1,000	400
2004-09-03	396	396	396	396	1,000	396
2004-09-01	410	410	410	410	3,000	410
2004-08-31	410	410	410	410	2,000	410
2004-08-27	390	390	390	390	1,000	390
2004-08-26	396	400	396	400	3,000	400
2004-08-24	378	381	378	381	3,000	381
2004-08-23	372	376	372	376	3,000	376
2004-08-20	367	367	367	367	1,000	367
2004-08-16	365	365	365	365	2,000	365
2004-08-13	367	367	367	367	2,000	367
2004-08-12	386	387	386	387	2,000	387
2004-08-04	350	350	345	345	4,000	345
2004-08-03	390	390	390	390	1,000	390
2004-07-28	400	400	400	400	1,000	400
2004-07-27	400	400	400	400	7,000	400
2004-07-26	414	414	404	404	3,000	404
2004-07-22	420	420	420	420	1,000	420
2004-07-20	414	414	414	414	2,000	414
2004-07-16	405	408	405	405	3,000	405
2004-07-15	410	410	406	409	3,000	409
2004-07-14	450	450	435	435	11,000	435
2004-07-13	460	460	460	460	4,000	460
2004-07-12	460	460	460	460	2,000	460
2004-07-09	477	477	460	460	4,000	460
2004-07-06	481	500	480	480	46,000	480
2004-07-05	452	500	452	500	24,000	500
2004-07-02	450	450	450	450	1,000	450
2004-07-01	450	470	450	470	12,000	470
2004-06-30	430	450	430	450	5,000	450
2004-06-29	430	435	430	430	5,000	430
2004-06-28	435	435	420	425	19,000	425
2004-06-25	430	435	425	425	10,000	425
2004-06-24	443	450	426	430	19,000	430
2004-06-23	420	450	420	444	25,000	444
2004-06-22	427	427	410	410	9,000	410
2004-06-21	401	430	401	430	11,000	430
2004-06-18	395	395	394	395	4,000	395
2004-06-17	380	390	375	390	14,000	390
2004-06-16	370	377	370	372	15,000	372
2004-06-15	370	375	366	370	16,000	370
2004-06-14	350	350	350	350	1,000	350
2004-06-10	346	346	345	345	2,000	345
2004-06-08	350	350	346	346	4,000	346
2004-06-07	350	350	350	350	3,000	350
2004-06-04	350	355	350	355	9,000	355
2004-06-03	340	350	340	350	8,000	350
2004-06-02	340	340	340	340	1,000	340
2004-06-01	340	340	340	340	1,000	340
2004-05-31	341	341	341	341	1,000	341
2004-05-28	341	341	341	341	3,000	341
2004-05-27	342	342	342	342	1,000	342
2004-05-26	357	357	353	356	11,000	356
2004-05-25	340	350	339	350	20,000	350
2004-05-24	340	340	340	340	1,000	340
2004-05-21	330	330	330	330	10,000	330
2004-05-20	300	330	300	330	7,000	330
2004-05-17	300	300	295	295	7,000	295
2004-05-11	300	300	300	300	7,000	300
2004-05-10	315	315	308	308	5,000	308
2004-05-07	324	324	313	313	4,000	313
2004-05-06	329	329	315	325	4,000	325
2004-04-28	332	332	326	331	11,000	331
2004-04-27	342	342	342	342	1,000	342
2004-04-26	341	344	341	344	2,000	344
2004-04-23	330	330	330	330	2,000	330
2004-04-22	343	343	343	343	1,000	343
2004-04-21	350	350	344	344	2,000	344
2004-04-20	330	330	330	330	3,000	330
2004-04-19	346	346	338	338	3,000	338
2004-04-16	349	349	346	346	8,000	346
2004-04-15	359	375	346	346	26,000	346
2004-04-14	330	353	330	353	43,000	353
2004-04-13	320	339	320	339	9,000	339
2004-04-12	320	320	310	315	11,000	315
2004-04-09	321	321	315	320	13,000	320
2004-04-08	322	330	321	330	8,000	330
2004-04-07	323	323	321	321	3,000	321
2004-04-06	328	338	328	330	7,000	330
2004-04-05	328	329	328	328	10,000	328
2004-04-02	318	335	318	330	7,000	330
2004-04-01	320	320	318	318	9,000	318
2004-03-31	330	330	320	320	4,000	320
2004-03-30	330	330	315	316	11,000	316
2004-03-29	341	341	330	330	12,000	330
2004-03-26	339	345	316	321	6,000	321
2004-03-25	330	340	330	339	3,000	339
2004-03-24	330	330	330	330	2,000	330
2004-03-23	340	340	330	330	9,000	330
2004-03-22	328	330	328	330	2,000	330
2004-03-19	333	334	325	325	7,000	325
2004-03-18	340	345	330	334	15,000	334
2004-03-17	345	350	340	345	7,000	345
2004-03-16	333	333	333	333	1,000	333
2004-03-15	336	336	325	330	15,000	330
2004-03-12	345	345	331	336	6,000	336
2004-03-11	350	350	345	345	12,000	345
2004-03-10	330	355	330	355	11,000	355
2004-03-09	340	340	327	330	14,000	330
2004-03-08	363	363	350	350	6,000	350
2004-03-05	372	372	344	355	17,000	355
2004-03-04	342	383	342	370	49,000	370
2004-03-03	306	340	305	340	42,000	340
2004-03-02	320	320	306	306	6,000	306
2004-03-01	290	310	285	310	18,000	310
2004-02-27	315	320	310	310	10,000	310
2004-02-26	332	336	312	315	16,000	315
2004-02-25	315	333	315	329	20,000	329
2004-02-24	309	343	309	320	49,000	320
2004-02-23	272	299	272	299	40,000	299
2004-02-20	275	275	260	262	58,000	262
2004-02-19	300	300	275	275	26,000	275
2004-02-18	320	330	300	300	58,000	300
2004-02-17	295	323	295	315	37,000	315
2004-02-16	302	302	286	287	26,000	287
2004-02-13	310	310	290	300	17,000	300
2004-02-12	345	345	306	310	37,000	310
2004-02-10	355	355	330	330	17,000	330
2004-02-09	435	439	380	380	21,000	380
2004-02-06	410	450	403	440	80,000	440
2004-02-05	355	400	354	400	55,000	400
2004-02-04	320	358	313	358	51,000	358
2004-02-03	330	338	330	330	23,000	330
2004-02-02	280	310	280	310	9,000	310
2004-01-30	280	280	280	280	6,000	280
2004-01-29	279	285	279	285	19,000	285
2004-01-28	255	280	255	280	19,000	280
2004-01-27	239	260	239	260	8,000	260
2004-01-26	236	237	235	237	3,000	237
2004-01-23	225	225	225	225	1,000	225
2004-01-22	228	228	228	228	1,000	228
2004-01-21	224	232	224	232	6,000	232
2004-01-20	225	225	225	225	3,000	225
2004-01-19	210	210	210	210	1,000	210
2004-01-15	212	212	212	212	1,000	212
2004-01-14	220	220	215	215	2,000	215
2004-01-13	220	220	220	220	1,000	220
2004-01-09	215	215	215	215	1,000	215
2004-01-07	215	215	215	215	2,000	215
2004-01-06	210	210	210	210	2,000	210

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