9171 栗林商船(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-12-20 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2011-12-19 | 161 | 161 | 156 | 161 | 5,000 | 161 |
| 2011-12-16 | 156 | 161 | 156 | 161 | 4,000 | 161 |
| 2011-12-15 | 164 | 164 | 161 | 161 | 6,000 | 161 |
| 2011-12-14 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-12-06 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-11-28 | 166 | 166 | 161 | 161 | 3,000 | 161 |
| 2011-11-24 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2011-11-21 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2011-11-18 | 162 | 162 | 161 | 161 | 6,000 | 161 |
| 2011-11-17 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2011-11-15 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2011-11-10 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-11-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-11-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-10-31 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-10-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-10-06 | 165 | 166 | 165 | 166 | 6,000 | 166 |
| 2011-09-28 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2011-09-27 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-09-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2011-09-12 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2011-09-08 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2011-09-05 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-08-26 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-08-19 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2011-08-15 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2011-08-12 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2011-08-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-08-09 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2011-08-04 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2011-08-03 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-08-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-07-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-07-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2011-07-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2011-07-22 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-07-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-07-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-07-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-07-08 | 177 | 177 | 176 | 176 | 6,000 | 176 |
| 2011-07-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-07-05 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2011-06-27 | 179 | 179 | 174 | 175 | 4,000 | 175 |
| 2011-06-20 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2011-06-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-06-06 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-05-25 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-05-24 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-05-19 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-05-18 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-05-17 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-05-16 | 179 | 179 | 175 | 175 | 3,000 | 175 |
| 2011-05-10 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2011-05-02 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-04-26 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-04-21 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-04-19 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-04-18 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-04-15 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-04-12 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2011-04-11 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2011-04-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2011-04-05 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2011-04-04 | 182 | 182 | 181 | 181 | 3,000 | 181 |
| 2011-04-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-03-31 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2011-03-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2011-03-29 | 180 | 185 | 175 | 185 | 8,000 | 185 |
| 2011-03-28 | 184 | 185 | 180 | 185 | 5,000 | 185 |
| 2011-03-25 | 185 | 185 | 178 | 179 | 17,000 | 179 |
| 2011-03-24 | 185 | 187 | 180 | 180 | 13,000 | 180 |
| 2011-03-23 | 189 | 189 | 182 | 183 | 9,000 | 183 |
| 2011-03-22 | 180 | 190 | 180 | 184 | 5,000 | 184 |
| 2011-03-17 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-03-16 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2011-03-15 | 190 | 190 | 170 | 178 | 19,000 | 178 |
| 2011-03-14 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2011-03-07 | 197 | 200 | 197 | 200 | 4,000 | 200 |
| 2011-03-04 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2011-03-03 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2011-03-02 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2011-03-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2011-02-28 | 194 | 194 | 191 | 191 | 8,000 | 191 |
| 2011-02-24 | 192 | 192 | 191 | 191 | 5,000 | 191 |
| 2011-02-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2011-02-21 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2011-02-18 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2011-02-16 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2011-02-15 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2011-02-14 | 198 | 198 | 196 | 196 | 5,000 | 196 |
| 2011-02-10 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2011-02-09 | 198 | 200 | 197 | 200 | 6,000 | 200 |
| 2011-02-08 | 198 | 198 | 195 | 195 | 2,000 | 195 |
| 2011-01-28 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2011-01-27 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-01-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2011-01-21 | 193 | 194 | 193 | 194 | 2,000 | 194 |
| 2011-01-20 | 199 | 199 | 193 | 193 | 4,000 | 193 |
| 2011-01-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2011-01-17 | 199 | 199 | 197 | 197 | 2,000 | 197 |
| 2011-01-14 | 197 | 197 | 196 | 196 | 3,000 | 196 |
| 2011-01-13 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2011-01-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2011-01-07 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2011-01-06 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2011-01-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
