9171 栗林商船(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-12-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-12-25 | 395 | 410 | 395 | 410 | 3,000 | 410 |
| 2007-12-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-12-19 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2007-12-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-12-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-11-16 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-10-04 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-09-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-09-07 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-09-04 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2007-09-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-08-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-08-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-08-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-08-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-08-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-08-02 | 505 | 515 | 505 | 515 | 7,000 | 515 |
| 2007-08-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-07-27 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 2007-07-26 | 555 | 555 | 522 | 522 | 11,000 | 522 |
| 2007-07-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-07-23 | 575 | 575 | 560 | 560 | 4,000 | 560 |
| 2007-07-20 | 572 | 575 | 572 | 575 | 2,000 | 575 |
| 2007-07-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-07-06 | 599 | 605 | 594 | 605 | 24,000 | 605 |
| 2007-07-05 | 575 | 600 | 575 | 590 | 42,000 | 590 |
| 2007-07-04 | 539 | 562 | 539 | 562 | 53,000 | 562 |
| 2007-07-03 | 540 | 540 | 520 | 520 | 4,000 | 520 |
| 2007-06-29 | 565 | 565 | 545 | 545 | 2,000 | 545 |
| 2007-06-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-06-27 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2007-06-26 | 548 | 548 | 540 | 540 | 2,000 | 540 |
| 2007-06-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-06-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-06-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2007-06-19 | 587 | 588 | 558 | 558 | 4,000 | 558 |
| 2007-06-18 | 550 | 588 | 550 | 588 | 16,000 | 588 |
| 2007-06-15 | 547 | 550 | 547 | 550 | 2,000 | 550 |
| 2007-06-12 | 578 | 578 | 569 | 569 | 2,000 | 569 |
| 2007-06-11 | 587 | 587 | 581 | 586 | 11,000 | 586 |
| 2007-06-08 | 580 | 617 | 580 | 617 | 12,000 | 617 |
| 2007-06-07 | 650 | 650 | 611 | 650 | 90,000 | 650 |
| 2007-06-06 | 531 | 550 | 530 | 550 | 23,000 | 550 |
| 2007-06-05 | 558 | 558 | 540 | 540 | 12,000 | 540 |
| 2007-06-04 | 530 | 540 | 530 | 538 | 15,000 | 538 |
| 2007-06-01 | 550 | 550 | 505 | 510 | 11,000 | 510 |
| 2007-05-31 | 536 | 550 | 536 | 540 | 11,000 | 540 |
| 2007-05-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-05-24 | 516 | 516 | 516 | 516 | 6,000 | 516 |
| 2007-05-22 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-05-15 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-05-09 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2007-05-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-04-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-04-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-04-17 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-04-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-04-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-04-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-04-04 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2007-03-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-03-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-03-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-03-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-03-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-03-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-03-01 | 498 | 498 | 486 | 486 | 3,000 | 486 |
| 2007-02-23 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2007-02-22 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2007-02-16 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-02-13 | 505 | 505 | 500 | 505 | 3,000 | 505 |
| 2007-02-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-02-08 | 495 | 495 | 480 | 495 | 4,000 | 495 |
| 2007-02-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-02-05 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 2007-02-01 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2007-01-31 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-01-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-01-29 | 486 | 486 | 485 | 486 | 4,000 | 486 |
| 2007-01-26 | 515 | 515 | 485 | 485 | 16,000 | 485 |
| 2007-01-22 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2007-01-15 | 490 | 500 | 490 | 500 | 3,000 | 500 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
