9171 栗林商船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 555 | 575 | 555 | 575 | 3,000 | 575 |
| 2005-12-28 | 545 | 555 | 545 | 555 | 13,000 | 555 |
| 2005-12-26 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-12-21 | 545 | 555 | 545 | 545 | 4,000 | 545 |
| 2005-12-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-12-19 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2005-12-16 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-12-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-12-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-12-07 | 539 | 541 | 539 | 541 | 4,000 | 541 |
| 2005-12-06 | 550 | 550 | 547 | 548 | 4,000 | 548 |
| 2005-12-05 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 2005-12-02 | 531 | 532 | 531 | 532 | 3,000 | 532 |
| 2005-11-24 | 530 | 539 | 530 | 539 | 2,000 | 539 |
| 2005-11-21 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 2005-11-18 | 530 | 532 | 530 | 532 | 2,000 | 532 |
| 2005-11-17 | 531 | 540 | 530 | 540 | 13,000 | 540 |
| 2005-11-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-11-11 | 535 | 538 | 535 | 538 | 6,000 | 538 |
| 2005-11-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-11-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-11-07 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-11-04 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2005-11-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-11-01 | 523 | 530 | 523 | 530 | 4,000 | 530 |
| 2005-10-31 | 522 | 523 | 522 | 523 | 2,000 | 523 |
| 2005-10-26 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2005-10-25 | 512 | 522 | 505 | 505 | 12,000 | 505 |
| 2005-10-20 | 513 | 513 | 510 | 510 | 2,000 | 510 |
| 2005-10-19 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2005-10-18 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2005-10-11 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2005-10-07 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 2005-10-05 | 513 | 523 | 513 | 523 | 2,000 | 523 |
| 2005-10-04 | 530 | 540 | 510 | 540 | 3,000 | 540 |
| 2005-09-30 | 549 | 549 | 545 | 545 | 2,000 | 545 |
| 2005-09-29 | 530 | 539 | 530 | 539 | 6,000 | 539 |
| 2005-09-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-09-22 | 500 | 514 | 500 | 514 | 14,000 | 514 |
| 2005-09-21 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 2005-09-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-09-16 | 500 | 503 | 500 | 500 | 7,000 | 500 |
| 2005-09-14 | 507 | 510 | 507 | 510 | 3,000 | 510 |
| 2005-09-12 | 499 | 510 | 499 | 510 | 5,000 | 510 |
| 2005-09-09 | 481 | 499 | 481 | 499 | 4,000 | 499 |
| 2005-09-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-09-06 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2005-09-05 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2005-09-02 | 468 | 473 | 468 | 473 | 3,000 | 473 |
| 2005-08-31 | 472 | 474 | 468 | 468 | 8,000 | 468 |
| 2005-08-30 | 473 | 473 | 472 | 473 | 13,000 | 473 |
| 2005-08-26 | 472 | 473 | 470 | 473 | 11,000 | 473 |
| 2005-08-25 | 455 | 468 | 455 | 468 | 5,000 | 468 |
| 2005-08-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-08-23 | 470 | 470 | 465 | 470 | 19,000 | 470 |
| 2005-08-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-08-19 | 450 | 450 | 448 | 448 | 20,000 | 448 |
| 2005-08-18 | 450 | 450 | 450 | 450 | 20,000 | 450 |
| 2005-08-16 | 451 | 455 | 451 | 455 | 4,000 | 455 |
| 2005-08-15 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2005-08-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-08-11 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2005-08-10 | 450 | 450 | 435 | 440 | 3,000 | 440 |
| 2005-08-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-08-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-07-27 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2005-07-26 | 451 | 451 | 441 | 446 | 7,000 | 446 |
| 2005-07-22 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-07-21 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2005-07-20 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 2005-07-19 | 452 | 455 | 452 | 455 | 3,000 | 455 |
| 2005-07-15 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 2005-07-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-07-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-12 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2005-07-11 | 451 | 451 | 445 | 445 | 5,000 | 445 |
| 2005-07-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-07-05 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2005-07-04 | 453 | 453 | 450 | 450 | 14,000 | 450 |
| 2005-07-01 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-06-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-06-28 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2005-06-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-06-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-06-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-06-21 | 445 | 450 | 445 | 450 | 7,000 | 450 |
| 2005-06-20 | 440 | 450 | 440 | 445 | 7,000 | 445 |
| 2005-06-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-06-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-06-13 | 450 | 450 | 448 | 448 | 4,000 | 448 |
| 2005-06-10 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2005-06-09 | 443 | 448 | 440 | 448 | 4,000 | 448 |
| 2005-06-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2005-06-06 | 456 | 465 | 455 | 455 | 4,000 | 455 |
| 2005-06-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-05-31 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 2005-05-30 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-05-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-05-26 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2005-05-25 | 455 | 455 | 451 | 451 | 9,000 | 451 |
| 2005-05-24 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2005-05-23 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2005-05-20 | 468 | 468 | 467 | 468 | 5,000 | 468 |
| 2005-05-19 | 464 | 468 | 464 | 468 | 2,000 | 468 |
| 2005-05-18 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 2005-05-17 | 468 | 468 | 468 | 468 | 6,000 | 468 |
| 2005-05-13 | 463 | 468 | 463 | 468 | 4,000 | 468 |
| 2005-05-11 | 488 | 488 | 488 | 488 | 8,000 | 488 |
| 2005-05-10 | 492 | 492 | 485 | 489 | 4,000 | 489 |
| 2005-05-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-05-02 | 492 | 492 | 485 | 485 | 4,000 | 485 |
| 2005-04-27 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2005-04-26 | 490 | 490 | 480 | 488 | 18,000 | 488 |
| 2005-04-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2005-04-22 | 516 | 516 | 484 | 484 | 12,000 | 484 |
| 2005-04-21 | 546 | 555 | 480 | 500 | 25,000 | 500 |
| 2005-04-20 | 491 | 526 | 490 | 526 | 103,000 | 526 |
| 2005-04-18 | 450 | 450 | 445 | 446 | 4,000 | 446 |
| 2005-04-15 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2005-04-14 | 442 | 450 | 442 | 450 | 3,000 | 450 |
| 2005-04-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2005-04-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-04-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-04-05 | 467 | 470 | 467 | 470 | 5,000 | 470 |
| 2005-04-04 | 462 | 467 | 462 | 467 | 2,000 | 467 |
| 2005-03-30 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2005-03-29 | 485 | 486 | 480 | 484 | 6,000 | 484 |
| 2005-03-28 | 485 | 488 | 485 | 488 | 2,000 | 488 |
| 2005-03-25 | 490 | 490 | 470 | 470 | 2,000 | 470 |
| 2005-03-24 | 490 | 490 | 488 | 489 | 3,000 | 489 |
| 2005-03-23 | 485 | 490 | 485 | 485 | 5,000 | 485 |
| 2005-03-22 | 495 | 495 | 485 | 485 | 17,000 | 485 |
| 2005-03-18 | 465 | 485 | 465 | 485 | 30,000 | 485 |
| 2005-03-17 | 460 | 460 | 452 | 460 | 18,000 | 460 |
| 2005-03-16 | 484 | 484 | 450 | 450 | 11,000 | 450 |
| 2005-03-15 | 482 | 482 | 470 | 479 | 22,000 | 479 |
| 2005-03-14 | 470 | 475 | 470 | 472 | 8,000 | 472 |
| 2005-03-11 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2005-03-10 | 470 | 473 | 470 | 473 | 3,000 | 473 |
| 2005-03-09 | 474 | 474 | 470 | 470 | 9,000 | 470 |
| 2005-03-08 | 469 | 469 | 465 | 466 | 5,000 | 466 |
| 2005-03-07 | 464 | 472 | 464 | 466 | 11,000 | 466 |
| 2005-03-04 | 466 | 470 | 459 | 460 | 18,000 | 460 |
| 2005-03-03 | 477 | 477 | 470 | 471 | 11,000 | 471 |
| 2005-03-02 | 486 | 486 | 470 | 479 | 31,000 | 479 |
| 2005-03-01 | 439 | 494 | 439 | 491 | 46,000 | 491 |
| 2005-02-28 | 430 | 439 | 430 | 438 | 13,000 | 438 |
| 2005-02-25 | 418 | 427 | 418 | 427 | 20,000 | 427 |
| 2005-02-24 | 408 | 418 | 407 | 418 | 20,000 | 418 |
| 2005-02-23 | 407 | 407 | 406 | 406 | 14,000 | 406 |
| 2005-02-22 | 405 | 406 | 403 | 406 | 21,000 | 406 |
| 2005-02-21 | 403 | 404 | 401 | 401 | 16,000 | 401 |
| 2005-02-18 | 398 | 400 | 396 | 399 | 36,000 | 399 |
| 2005-02-17 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2005-02-16 | 400 | 400 | 398 | 398 | 20,000 | 398 |
| 2005-02-15 | 398 | 401 | 393 | 396 | 43,000 | 396 |
| 2005-02-14 | 406 | 406 | 395 | 396 | 63,000 | 396 |
| 2005-02-10 | 400 | 405 | 395 | 405 | 5,000 | 405 |
| 2005-02-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-02-08 | 395 | 402 | 395 | 402 | 7,000 | 402 |
| 2005-02-07 | 394 | 402 | 394 | 402 | 5,000 | 402 |
| 2005-02-04 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2005-02-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-02-02 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2005-02-01 | 391 | 394 | 391 | 394 | 4,000 | 394 |
| 2005-01-31 | 391 | 394 | 381 | 381 | 20,000 | 381 |
| 2005-01-28 | 363 | 375 | 363 | 373 | 10,000 | 373 |
| 2005-01-26 | 357 | 357 | 354 | 354 | 5,000 | 354 |
| 2005-01-25 | 357 | 365 | 356 | 356 | 4,000 | 356 |
| 2005-01-24 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2005-01-20 | 361 | 366 | 360 | 366 | 10,000 | 366 |
| 2005-01-19 | 351 | 356 | 351 | 353 | 3,000 | 353 |
| 2005-01-17 | 363 | 365 | 362 | 365 | 3,000 | 365 |
| 2005-01-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-11 | 350 | 353 | 350 | 350 | 5,000 | 350 |
| 2005-01-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
