9171 栗林商船(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 255 | 257 | 255 | 255 | 4,000 | 255 |
| 2013-12-27 | 258 | 258 | 255 | 255 | 4,000 | 255 |
| 2013-12-26 | 255 | 260 | 255 | 257 | 6,000 | 257 |
| 2013-12-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2013-12-24 | 250 | 255 | 248 | 249 | 6,000 | 249 |
| 2013-12-20 | 255 | 255 | 253 | 253 | 4,000 | 253 |
| 2013-12-19 | 254 | 254 | 252 | 254 | 10,000 | 254 |
| 2013-12-18 | 252 | 255 | 251 | 251 | 3,000 | 251 |
| 2013-12-17 | 256 | 257 | 246 | 246 | 14,000 | 246 |
| 2013-12-16 | 256 | 256 | 255 | 256 | 5,000 | 256 |
| 2013-12-13 | 263 | 263 | 255 | 255 | 9,000 | 255 |
| 2013-12-12 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-12-09 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 2013-12-06 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-12-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-12-03 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2013-11-29 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-11-27 | 261 | 263 | 261 | 263 | 2,000 | 263 |
| 2013-11-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-11-25 | 267 | 267 | 260 | 263 | 21,000 | 263 |
| 2013-11-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-11-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-11-19 | 258 | 263 | 258 | 263 | 2,000 | 263 |
| 2013-11-18 | 262 | 262 | 250 | 250 | 5,000 | 250 |
| 2013-11-15 | 255 | 262 | 254 | 262 | 3,000 | 262 |
| 2013-11-14 | 258 | 259 | 258 | 259 | 3,000 | 259 |
| 2013-11-12 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2013-11-11 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2013-11-08 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2013-11-07 | 255 | 255 | 252 | 252 | 7,000 | 252 |
| 2013-11-06 | 240 | 255 | 240 | 249 | 15,000 | 249 |
| 2013-11-01 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2013-10-31 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2013-10-30 | 245 | 245 | 242 | 242 | 2,000 | 242 |
| 2013-10-29 | 241 | 243 | 241 | 243 | 12,000 | 243 |
| 2013-10-28 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2013-10-24 | 252 | 252 | 240 | 240 | 5,000 | 240 |
| 2013-10-23 | 247 | 247 | 246 | 246 | 4,000 | 246 |
| 2013-10-22 | 246 | 252 | 246 | 252 | 8,000 | 252 |
| 2013-10-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2013-10-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-10-11 | 247 | 247 | 242 | 246 | 4,000 | 246 |
| 2013-10-03 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-10-02 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 2013-09-30 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-09-27 | 246 | 249 | 246 | 249 | 3,000 | 249 |
| 2013-09-26 | 253 | 253 | 245 | 245 | 8,000 | 245 |
| 2013-09-25 | 251 | 253 | 250 | 253 | 3,000 | 253 |
| 2013-09-24 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-09-20 | 242 | 258 | 242 | 258 | 6,000 | 258 |
| 2013-09-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-09-18 | 256 | 258 | 256 | 256 | 6,000 | 256 |
| 2013-09-17 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2013-09-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-09-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-09-10 | 232 | 240 | 232 | 240 | 3,000 | 240 |
| 2013-09-09 | 233 | 233 | 230 | 230 | 3,000 | 230 |
| 2013-09-06 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-09-02 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2013-08-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-08-16 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-08-14 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-08-12 | 230 | 230 | 228 | 228 | 5,000 | 228 |
| 2013-08-07 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-07-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-07-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-07-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2013-07-22 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2013-07-19 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2013-07-18 | 243 | 243 | 242 | 243 | 5,000 | 243 |
| 2013-07-17 | 246 | 246 | 245 | 245 | 10,000 | 245 |
| 2013-07-16 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2013-07-12 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2013-07-10 | 230 | 240 | 230 | 240 | 6,000 | 240 |
| 2013-07-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2013-07-08 | 238 | 238 | 232 | 232 | 5,000 | 232 |
| 2013-07-05 | 228 | 232 | 228 | 232 | 2,000 | 232 |
| 2013-07-04 | 235 | 235 | 228 | 228 | 3,000 | 228 |
| 2013-07-03 | 231 | 231 | 227 | 227 | 6,000 | 227 |
| 2013-07-02 | 233 | 233 | 227 | 230 | 3,000 | 230 |
| 2013-06-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-06-26 | 241 | 241 | 234 | 234 | 2,000 | 234 |
| 2013-06-25 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-06-24 | 235 | 240 | 233 | 233 | 10,000 | 233 |
| 2013-06-21 | 234 | 240 | 232 | 240 | 5,000 | 240 |
| 2013-06-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2013-06-19 | 240 | 241 | 236 | 236 | 3,000 | 236 |
| 2013-06-18 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2013-06-14 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2013-06-12 | 221 | 225 | 221 | 225 | 3,000 | 225 |
| 2013-06-10 | 228 | 239 | 228 | 237 | 4,000 | 237 |
| 2013-06-07 | 228 | 228 | 222 | 222 | 6,000 | 222 |
| 2013-06-06 | 250 | 250 | 228 | 239 | 10,000 | 239 |
| 2013-06-05 | 247 | 247 | 245 | 245 | 2,000 | 245 |
| 2013-05-31 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2013-05-30 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2013-05-29 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 2013-05-28 | 246 | 250 | 246 | 250 | 6,000 | 250 |
| 2013-05-27 | 258 | 258 | 251 | 251 | 6,000 | 251 |
| 2013-05-24 | 269 | 269 | 260 | 260 | 5,000 | 260 |
| 2013-05-23 | 273 | 273 | 265 | 265 | 4,000 | 265 |
| 2013-05-21 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2013-05-20 | 268 | 270 | 265 | 270 | 3,000 | 270 |
| 2013-05-16 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2013-05-15 | 289 | 289 | 270 | 270 | 6,000 | 270 |
| 2013-05-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-05-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-05-10 | 290 | 290 | 280 | 289 | 9,000 | 289 |
| 2013-05-09 | 288 | 290 | 281 | 281 | 30,000 | 281 |
| 2013-05-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-05-07 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2013-05-02 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2013-04-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-04-26 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2013-04-25 | 275 | 278 | 275 | 278 | 2,000 | 278 |
| 2013-04-24 | 276 | 280 | 275 | 280 | 6,000 | 280 |
| 2013-04-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2013-04-22 | 285 | 286 | 285 | 285 | 3,000 | 285 |
| 2013-04-19 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-04-16 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2013-04-15 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2013-04-12 | 280 | 289 | 278 | 278 | 5,000 | 278 |
| 2013-04-11 | 275 | 277 | 275 | 277 | 2,000 | 277 |
| 2013-04-10 | 285 | 285 | 269 | 275 | 7,000 | 275 |
| 2013-04-08 | 278 | 290 | 278 | 290 | 11,000 | 290 |
| 2013-04-05 | 251 | 279 | 251 | 279 | 6,000 | 279 |
| 2013-04-04 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2013-04-03 | 242 | 246 | 242 | 246 | 2,000 | 246 |
| 2013-04-02 | 229 | 245 | 229 | 245 | 5,000 | 245 |
| 2013-04-01 | 270 | 270 | 255 | 255 | 4,000 | 255 |
| 2013-03-29 | 265 | 271 | 265 | 271 | 2,000 | 271 |
| 2013-03-27 | 269 | 271 | 269 | 271 | 4,000 | 271 |
| 2013-03-26 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-03-25 | 286 | 289 | 282 | 289 | 6,000 | 289 |
| 2013-03-22 | 298 | 298 | 275 | 280 | 11,000 | 280 |
| 2013-03-21 | 303 | 304 | 280 | 290 | 21,000 | 290 |
| 2013-03-19 | 286 | 294 | 286 | 286 | 3,000 | 286 |
| 2013-03-18 | 310 | 310 | 291 | 291 | 11,000 | 291 |
| 2013-03-15 | 279 | 309 | 278 | 294 | 30,000 | 294 |
| 2013-03-12 | 266 | 278 | 266 | 278 | 4,000 | 278 |
| 2013-03-11 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2013-03-08 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2013-03-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-03-06 | 300 | 300 | 280 | 280 | 9,000 | 280 |
| 2013-03-05 | 273 | 309 | 270 | 290 | 13,000 | 290 |
| 2013-03-04 | 247 | 265 | 247 | 265 | 14,000 | 265 |
| 2013-03-01 | 238 | 244 | 238 | 243 | 4,000 | 243 |
| 2013-02-28 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2013-02-26 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2013-02-25 | 253 | 253 | 249 | 249 | 4,000 | 249 |
| 2013-02-21 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-02-20 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-02-15 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2013-02-14 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2013-02-13 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2013-02-12 | 280 | 280 | 260 | 260 | 12,000 | 260 |
| 2013-02-08 | 296 | 301 | 275 | 283 | 39,000 | 283 |
| 2013-02-07 | 250 | 305 | 250 | 280 | 34,000 | 280 |
| 2013-02-06 | 217 | 232 | 214 | 230 | 14,000 | 230 |
| 2013-02-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-02-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2013-01-31 | 210 | 210 | 209 | 210 | 4,000 | 210 |
| 2013-01-30 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 2013-01-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-01-28 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2013-01-25 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2013-01-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-01-21 | 215 | 218 | 211 | 211 | 3,000 | 211 |
| 2013-01-18 | 205 | 209 | 205 | 209 | 2,000 | 209 |
| 2013-01-08 | 217 | 217 | 214 | 214 | 4,000 | 214 |
| 2013-01-07 | 214 | 217 | 214 | 217 | 2,000 | 217 |
| 2013-01-04 | 213 | 215 | 213 | 215 | 4,000 | 215 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
