9171 栗林商船(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-12-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-12-24 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-12-22 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2010-12-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-12-20 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-12-16 | 195 | 195 | 191 | 194 | 11,000 | 194 |
| 2010-12-08 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2010-12-06 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-12-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-11-30 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2010-11-26 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2010-11-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-09 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2010-11-05 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2010-11-01 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2010-10-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-10-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-10-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-10-25 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-10-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-10-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-10-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-10-12 | 208 | 210 | 208 | 210 | 3,000 | 210 |
| 2010-10-06 | 199 | 202 | 199 | 202 | 3,000 | 202 |
| 2010-09-27 | 216 | 216 | 214 | 214 | 2,000 | 214 |
| 2010-09-24 | 193 | 200 | 193 | 200 | 2,000 | 200 |
| 2010-09-21 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-09-08 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-09-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-09-03 | 194 | 196 | 194 | 196 | 3,000 | 196 |
| 2010-08-30 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-08-26 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-08-24 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-08-23 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-08-20 | 196 | 196 | 196 | 196 | 10,000 | 196 |
| 2010-08-18 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2010-08-12 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2010-08-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-07-29 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-07-22 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-07-20 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2010-07-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-07-07 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-28 | 218 | 218 | 202 | 202 | 2,000 | 202 |
| 2010-06-24 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-16 | 202 | 210 | 202 | 210 | 3,000 | 210 |
| 2010-06-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-01 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-05-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-05-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-04-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-04-27 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-04-26 | 229 | 229 | 221 | 221 | 2,000 | 221 |
| 2010-04-13 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-04-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-04-08 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 2010-04-07 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-03-29 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2010-03-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-03-25 | 203 | 203 | 200 | 202 | 8,000 | 202 |
| 2010-03-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-03-23 | 201 | 203 | 201 | 203 | 3,000 | 203 |
| 2010-03-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-03-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-16 | 195 | 195 | 192 | 195 | 7,000 | 195 |
| 2010-03-15 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-03-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-02-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-02-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-02-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-02-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-01-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-01-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-01-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-01-15 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2010-01-07 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-01-06 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2010-01-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
