9171 栗林商船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-12-22 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-12-18 | 185 | 195 | 185 | 195 | 3,000 | 195 |
| 2009-12-14 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-12-11 | 180 | 182 | 180 | 182 | 5,000 | 182 |
| 2009-12-07 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-12-04 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2009-12-03 | 173 | 173 | 173 | 173 | 36,000 | 173 |
| 2009-12-02 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2009-12-01 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-11-30 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-11-26 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-11-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-11-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-11-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-11-11 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-11-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-10-26 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-10-22 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-10-21 | 184 | 189 | 184 | 189 | 2,000 | 189 |
| 2009-10-02 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-09-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-09-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-09-24 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-09-18 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2009-09-10 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-09-04 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2009-09-03 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2009-09-02 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-08-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-08-28 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-08-27 | 196 | 196 | 193 | 193 | 4,000 | 193 |
| 2009-08-26 | 196 | 198 | 196 | 198 | 2,000 | 198 |
| 2009-08-24 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2009-08-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-08-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-08-12 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2009-08-04 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-08-03 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-07-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-07-24 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-07-22 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-07-16 | 188 | 197 | 188 | 197 | 2,000 | 197 |
| 2009-07-15 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2009-07-10 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 2009-07-09 | 195 | 201 | 195 | 201 | 13,000 | 201 |
| 2009-07-08 | 194 | 195 | 194 | 195 | 5,000 | 195 |
| 2009-07-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-07-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-07-03 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-07-02 | 192 | 192 | 191 | 191 | 2,000 | 191 |
| 2009-07-01 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2009-06-30 | 195 | 195 | 193 | 193 | 3,000 | 193 |
| 2009-06-29 | 195 | 196 | 195 | 196 | 7,000 | 196 |
| 2009-06-26 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-06-19 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2009-06-17 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2009-06-16 | 198 | 198 | 194 | 194 | 4,000 | 194 |
| 2009-06-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-06-12 | 197 | 197 | 193 | 194 | 10,000 | 194 |
| 2009-06-11 | 200 | 200 | 196 | 196 | 6,000 | 196 |
| 2009-06-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-09 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-06-08 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2009-06-05 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2009-06-04 | 197 | 200 | 196 | 200 | 8,000 | 200 |
| 2009-06-03 | 200 | 200 | 197 | 197 | 3,000 | 197 |
| 2009-06-02 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-06-01 | 204 | 204 | 200 | 200 | 12,000 | 200 |
| 2009-05-29 | 191 | 195 | 191 | 195 | 11,000 | 195 |
| 2009-05-28 | 185 | 186 | 185 | 185 | 9,000 | 185 |
| 2009-05-27 | 180 | 184 | 180 | 180 | 8,000 | 180 |
| 2009-05-26 | 179 | 179 | 177 | 177 | 7,000 | 177 |
| 2009-05-25 | 180 | 180 | 177 | 177 | 6,000 | 177 |
| 2009-05-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-05-21 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2009-05-20 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-05-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-05-18 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2009-05-15 | 170 | 171 | 170 | 170 | 7,000 | 170 |
| 2009-05-13 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-05-12 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2009-05-11 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2009-05-08 | 171 | 172 | 171 | 172 | 2,000 | 172 |
| 2009-05-07 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-04-30 | 170 | 172 | 170 | 172 | 7,000 | 172 |
| 2009-04-28 | 175 | 175 | 170 | 170 | 5,000 | 170 |
| 2009-04-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-04-24 | 178 | 180 | 178 | 178 | 6,000 | 178 |
| 2009-04-23 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-04-22 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-04-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-04-20 | 174 | 175 | 174 | 175 | 4,000 | 175 |
| 2009-04-16 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2009-04-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-04-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-04-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-04-07 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-04-06 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-04-03 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2009-03-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-03-27 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-03-26 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-03-25 | 185 | 189 | 185 | 189 | 3,000 | 189 |
| 2009-03-24 | 188 | 188 | 183 | 185 | 4,000 | 185 |
| 2009-03-23 | 183 | 183 | 182 | 182 | 3,000 | 182 |
| 2009-03-19 | 182 | 183 | 182 | 183 | 2,000 | 183 |
| 2009-03-18 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2009-03-17 | 180 | 182 | 180 | 182 | 2,000 | 182 |
| 2009-03-16 | 184 | 184 | 182 | 182 | 2,000 | 182 |
| 2009-03-13 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2009-03-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-03-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-03-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-02-27 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-02-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-02-19 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2009-02-18 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2009-02-16 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-02-13 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2009-02-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-02-05 | 195 | 195 | 185 | 185 | 7,000 | 185 |
| 2009-02-04 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 2009-02-03 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2009-02-02 | 165 | 171 | 165 | 171 | 4,000 | 171 |
| 2009-01-29 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-01-28 | 185 | 185 | 170 | 177 | 20,000 | 177 |
| 2009-01-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-01-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-01-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-01-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-01-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-01-14 | 200 | 200 | 191 | 191 | 3,000 | 191 |
| 2009-01-13 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-01-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-01-07 | 196 | 205 | 195 | 200 | 8,000 | 200 |
| 2009-01-06 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-01-05 | 215 | 215 | 197 | 197 | 3,000 | 197 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
