9171 栗林商船(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 310 | 318 | 310 | 318 | 2,000 | 318 |
| 2014-12-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-12-26 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-12-25 | 305 | 309 | 305 | 306 | 10,000 | 306 |
| 2014-12-24 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 2014-12-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-12-19 | 308 | 308 | 302 | 304 | 12,000 | 304 |
| 2014-12-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-12-17 | 311 | 311 | 303 | 304 | 13,000 | 304 |
| 2014-12-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2014-12-15 | 311 | 313 | 311 | 313 | 2,000 | 313 |
| 2014-12-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-12-11 | 312 | 312 | 307 | 307 | 5,000 | 307 |
| 2014-12-10 | 316 | 316 | 313 | 313 | 4,000 | 313 |
| 2014-12-09 | 313 | 316 | 313 | 316 | 2,000 | 316 |
| 2014-12-08 | 320 | 320 | 312 | 312 | 3,000 | 312 |
| 2014-12-04 | 310 | 312 | 310 | 312 | 3,000 | 312 |
| 2014-12-03 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2014-12-02 | 313 | 313 | 311 | 312 | 4,000 | 312 |
| 2014-12-01 | 312 | 314 | 312 | 314 | 2,000 | 314 |
| 2014-11-28 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2014-11-27 | 313 | 314 | 313 | 314 | 5,000 | 314 |
| 2014-11-26 | 307 | 309 | 306 | 309 | 3,000 | 309 |
| 2014-11-25 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2014-11-21 | 314 | 314 | 305 | 306 | 18,000 | 306 |
| 2014-11-19 | 315 | 315 | 310 | 315 | 5,000 | 315 |
| 2014-11-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-11-17 | 311 | 315 | 311 | 315 | 4,000 | 315 |
| 2014-11-14 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2014-11-13 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2014-11-12 | 308 | 309 | 306 | 309 | 4,000 | 309 |
| 2014-11-11 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 2014-11-10 | 320 | 320 | 314 | 314 | 18,000 | 314 |
| 2014-11-07 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-11-06 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2014-11-05 | 326 | 326 | 321 | 321 | 2,000 | 321 |
| 2014-11-04 | 331 | 334 | 331 | 334 | 3,000 | 334 |
| 2014-10-31 | 320 | 323 | 320 | 323 | 2,000 | 323 |
| 2014-10-30 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-10-29 | 313 | 324 | 313 | 324 | 3,000 | 324 |
| 2014-10-24 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2014-10-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-10-20 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-10-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-10-16 | 302 | 309 | 302 | 309 | 2,000 | 309 |
| 2014-10-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-10-14 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-10-10 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-10-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-10-08 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2014-10-06 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2014-10-03 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-10-02 | 319 | 324 | 319 | 323 | 10,000 | 323 |
| 2014-10-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-09-30 | 348 | 348 | 348 | 348 | 10,000 | 348 |
| 2014-09-29 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-09-26 | 326 | 326 | 318 | 318 | 3,000 | 318 |
| 2014-09-25 | 314 | 314 | 310 | 310 | 2,000 | 310 |
| 2014-09-24 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2014-09-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-09-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-09-17 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2014-09-16 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-09-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-09-10 | 305 | 316 | 305 | 316 | 3,000 | 316 |
| 2014-09-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-09-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-09-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-09-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-08-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-08-22 | 313 | 313 | 310 | 310 | 2,000 | 310 |
| 2014-08-21 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-08-18 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2014-08-15 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-08-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-08-12 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-08-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-08-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-08-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-08-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-08-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-07-29 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-07-18 | 318 | 318 | 311 | 311 | 3,000 | 311 |
| 2014-07-17 | 320 | 321 | 320 | 320 | 3,000 | 320 |
| 2014-07-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-07-07 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-07-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-06-30 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2014-06-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-06-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-06-23 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-06-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-06-19 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2014-06-13 | 327 | 335 | 327 | 335 | 3,000 | 335 |
| 2014-06-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-06-11 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2014-06-09 | 323 | 329 | 323 | 329 | 2,000 | 329 |
| 2014-06-05 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-06-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-06-03 | 315 | 323 | 315 | 317 | 9,000 | 317 |
| 2014-06-02 | 310 | 313 | 310 | 313 | 14,000 | 313 |
| 2014-05-30 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-05-29 | 312 | 312 | 306 | 306 | 3,000 | 306 |
| 2014-05-28 | 309 | 312 | 309 | 312 | 4,000 | 312 |
| 2014-05-26 | 303 | 309 | 303 | 309 | 2,000 | 309 |
| 2014-05-23 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2014-05-22 | 302 | 309 | 300 | 305 | 4,000 | 305 |
| 2014-05-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-05-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-05-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-05-15 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2014-05-14 | 306 | 309 | 305 | 309 | 7,000 | 309 |
| 2014-05-13 | 312 | 312 | 298 | 298 | 9,000 | 298 |
| 2014-05-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-05-08 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 2014-05-02 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 2014-05-01 | 302 | 302 | 300 | 302 | 4,000 | 302 |
| 2014-04-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-04-18 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-04-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-04-11 | 301 | 307 | 301 | 307 | 4,000 | 307 |
| 2014-04-09 | 305 | 305 | 298 | 298 | 6,000 | 298 |
| 2014-04-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2014-04-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2014-04-04 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2014-04-03 | 308 | 310 | 308 | 308 | 3,000 | 308 |
| 2014-04-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-03-31 | 309 | 309 | 308 | 308 | 3,000 | 308 |
| 2014-03-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-03-27 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2014-03-26 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-03-25 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2014-03-24 | 313 | 313 | 305 | 305 | 2,000 | 305 |
| 2014-03-20 | 315 | 315 | 305 | 305 | 5,000 | 305 |
| 2014-03-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-03-17 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2014-03-14 | 306 | 308 | 305 | 308 | 5,000 | 308 |
| 2014-03-13 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-03-07 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2014-03-06 | 306 | 307 | 306 | 307 | 3,000 | 307 |
| 2014-03-05 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 2014-03-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-03-03 | 316 | 316 | 305 | 315 | 4,000 | 315 |
| 2014-02-28 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2014-02-27 | 316 | 317 | 316 | 316 | 4,000 | 316 |
| 2014-02-26 | 319 | 320 | 318 | 320 | 7,000 | 320 |
| 2014-02-25 | 322 | 322 | 321 | 322 | 6,000 | 322 |
| 2014-02-24 | 326 | 327 | 320 | 327 | 3,000 | 327 |
| 2014-02-21 | 315 | 323 | 315 | 323 | 2,000 | 323 |
| 2014-02-20 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2014-02-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-02-18 | 318 | 328 | 318 | 328 | 6,000 | 328 |
| 2014-02-17 | 311 | 318 | 311 | 318 | 3,000 | 318 |
| 2014-02-14 | 318 | 318 | 311 | 311 | 2,000 | 311 |
| 2014-02-13 | 315 | 320 | 315 | 318 | 6,000 | 318 |
| 2014-02-12 | 318 | 321 | 315 | 315 | 13,000 | 315 |
| 2014-02-10 | 310 | 311 | 309 | 311 | 9,000 | 311 |
| 2014-02-07 | 288 | 310 | 288 | 309 | 13,000 | 309 |
| 2014-02-06 | 282 | 300 | 268 | 288 | 24,000 | 288 |
| 2014-02-05 | 269 | 290 | 269 | 290 | 20,000 | 290 |
| 2014-02-04 | 266 | 268 | 257 | 268 | 9,000 | 268 |
| 2014-01-30 | 286 | 289 | 284 | 284 | 9,000 | 284 |
| 2014-01-29 | 282 | 288 | 282 | 288 | 7,000 | 288 |
| 2014-01-27 | 276 | 280 | 275 | 280 | 9,000 | 280 |
| 2014-01-24 | 280 | 281 | 270 | 274 | 8,000 | 274 |
| 2014-01-23 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2014-01-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2014-01-21 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2014-01-20 | 285 | 290 | 285 | 285 | 5,000 | 285 |
| 2014-01-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-01-16 | 281 | 284 | 281 | 284 | 4,000 | 284 |
| 2014-01-15 | 271 | 273 | 271 | 273 | 4,000 | 273 |
| 2014-01-14 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2014-01-10 | 285 | 285 | 284 | 285 | 6,000 | 285 |
| 2014-01-09 | 264 | 275 | 264 | 270 | 8,000 | 270 |
| 2014-01-08 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2014-01-07 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2014-01-06 | 260 | 260 | 259 | 260 | 10,000 | 260 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
