9171 栗林商船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-12-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-12-21 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-12-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-12-19 | 460 | 465 | 460 | 460 | 3,000 | 460 |
| 2006-12-15 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 2006-12-14 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2006-12-13 | 450 | 465 | 450 | 465 | 2,000 | 465 |
| 2006-12-11 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2006-12-08 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 2006-12-05 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2006-12-04 | 491 | 491 | 461 | 461 | 2,000 | 461 |
| 2006-12-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2006-11-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-11-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-11-21 | 465 | 465 | 451 | 451 | 3,000 | 451 |
| 2006-11-20 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2006-11-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-11-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-11-10 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-11-09 | 495 | 495 | 466 | 466 | 4,000 | 466 |
| 2006-11-08 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2006-11-06 | 485 | 485 | 460 | 460 | 3,000 | 460 |
| 2006-10-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-10-26 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2006-10-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-10-13 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2006-09-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-09-26 | 489 | 509 | 489 | 509 | 5,000 | 509 |
| 2006-09-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2006-08-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-08-25 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 2006-08-09 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 2006-07-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-07-27 | 510 | 520 | 510 | 510 | 7,000 | 510 |
| 2006-07-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-07-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-07-03 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2006-06-30 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2006-06-16 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2006-06-15 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2006-06-09 | 522 | 538 | 522 | 538 | 3,000 | 538 |
| 2006-06-07 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-06-01 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 2006-05-30 | 560 | 585 | 560 | 579 | 3,000 | 579 |
| 2006-05-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-05-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-05-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-05-22 | 535 | 545 | 535 | 540 | 4,000 | 540 |
| 2006-05-16 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2006-05-10 | 550 | 575 | 545 | 575 | 4,000 | 575 |
| 2006-05-01 | 560 | 560 | 560 | 560 | 25,000 | 560 |
| 2006-04-28 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2006-04-27 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2006-04-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-04-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-03-22 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2006-03-20 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-03-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-03-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-03-01 | 520 | 580 | 490 | 500 | 8,000 | 500 |
| 2006-02-27 | 540 | 540 | 510 | 520 | 3,000 | 520 |
| 2006-02-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-02-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-02-15 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2006-02-06 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2006-02-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-02-02 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2006-02-01 | 540 | 540 | 520 | 520 | 5,000 | 520 |
| 2006-01-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-01-25 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2006-01-23 | 555 | 555 | 549 | 550 | 3,000 | 550 |
| 2006-01-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-01-19 | 540 | 555 | 540 | 555 | 65,000 | 555 |
| 2006-01-18 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2006-01-16 | 590 | 600 | 590 | 590 | 4,000 | 590 |
| 2006-01-13 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2006-01-12 | 580 | 585 | 580 | 585 | 14,000 | 585 |
| 2006-01-11 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-01-10 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 2006-01-05 | 573 | 573 | 560 | 560 | 4,000 | 560 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
