9171 栗林商船(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 317 | 322 | 317 | 322 | 4,000 | 322 |
| 2015-12-29 | 319 | 325 | 319 | 325 | 6,000 | 325 |
| 2015-12-28 | 319 | 320 | 318 | 318 | 13,000 | 318 |
| 2015-12-25 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2015-12-22 | 310 | 318 | 310 | 318 | 9,000 | 318 |
| 2015-12-21 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2015-12-18 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-12-17 | 323 | 323 | 320 | 321 | 11,000 | 321 |
| 2015-12-16 | 318 | 321 | 318 | 321 | 2,000 | 321 |
| 2015-12-15 | 323 | 327 | 320 | 320 | 5,000 | 320 |
| 2015-12-14 | 323 | 327 | 322 | 327 | 28,000 | 327 |
| 2015-12-11 | 316 | 318 | 311 | 315 | 22,000 | 315 |
| 2015-12-10 | 321 | 323 | 316 | 323 | 11,000 | 323 |
| 2015-12-07 | 319 | 327 | 319 | 327 | 16,000 | 327 |
| 2015-12-04 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2015-12-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2015-12-01 | 319 | 319 | 318 | 319 | 6,000 | 319 |
| 2015-11-30 | 318 | 318 | 316 | 316 | 2,000 | 316 |
| 2015-11-27 | 316 | 317 | 315 | 315 | 17,000 | 315 |
| 2015-11-26 | 312 | 316 | 310 | 313 | 64,000 | 313 |
| 2015-11-25 | 319 | 322 | 319 | 322 | 8,000 | 322 |
| 2015-11-24 | 319 | 319 | 316 | 319 | 5,000 | 319 |
| 2015-11-20 | 310 | 323 | 310 | 319 | 15,000 | 319 |
| 2015-11-19 | 312 | 312 | 309 | 312 | 13,000 | 312 |
| 2015-11-18 | 309 | 309 | 307 | 307 | 4,000 | 307 |
| 2015-11-17 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2015-11-16 | 303 | 305 | 301 | 305 | 9,000 | 305 |
| 2015-11-13 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2015-11-12 | 309 | 311 | 308 | 308 | 5,000 | 308 |
| 2015-11-11 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2015-11-10 | 310 | 310 | 305 | 306 | 9,000 | 306 |
| 2015-11-09 | 310 | 312 | 307 | 310 | 35,000 | 310 |
| 2015-11-06 | 294 | 310 | 294 | 309 | 80,000 | 309 |
| 2015-11-05 | 294 | 294 | 293 | 293 | 9,000 | 293 |
| 2015-11-02 | 294 | 299 | 294 | 294 | 7,000 | 294 |
| 2015-10-30 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2015-10-29 | 296 | 296 | 293 | 293 | 19,000 | 293 |
| 2015-10-28 | 298 | 298 | 295 | 295 | 34,000 | 295 |
| 2015-10-27 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 2015-10-26 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2015-10-23 | 300 | 301 | 300 | 300 | 10,000 | 300 |
| 2015-10-22 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 2015-10-21 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 2015-10-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-10-19 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2015-10-16 | 300 | 301 | 300 | 300 | 10,000 | 300 |
| 2015-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-10-14 | 304 | 304 | 300 | 300 | 5,000 | 300 |
| 2015-10-13 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2015-10-09 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 2015-10-08 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-10-07 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2015-10-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2015-10-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-10-02 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2015-10-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-09-30 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-09-29 | 299 | 307 | 296 | 307 | 8,000 | 307 |
| 2015-09-28 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2015-09-25 | 303 | 303 | 301 | 301 | 6,000 | 301 |
| 2015-09-24 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2015-09-18 | 305 | 310 | 305 | 306 | 9,000 | 306 |
| 2015-09-17 | 307 | 309 | 306 | 307 | 11,000 | 307 |
| 2015-09-16 | 309 | 309 | 307 | 307 | 5,000 | 307 |
| 2015-09-15 | 308 | 308 | 308 | 308 | 10,000 | 308 |
| 2015-09-14 | 310 | 315 | 310 | 311 | 12,000 | 311 |
| 2015-09-11 | 308 | 309 | 306 | 306 | 20,000 | 306 |
| 2015-09-10 | 307 | 310 | 307 | 308 | 7,000 | 308 |
| 2015-09-09 | 315 | 315 | 314 | 315 | 11,000 | 315 |
| 2015-09-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2015-09-07 | 325 | 325 | 303 | 314 | 14,000 | 314 |
| 2015-09-04 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2015-09-03 | 340 | 340 | 336 | 336 | 2,000 | 336 |
| 2015-09-01 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2015-08-31 | 339 | 339 | 335 | 335 | 3,000 | 335 |
| 2015-08-28 | 344 | 350 | 340 | 340 | 10,000 | 340 |
| 2015-08-27 | 337 | 345 | 337 | 345 | 4,000 | 345 |
| 2015-08-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-08-25 | 351 | 351 | 322 | 330 | 15,000 | 330 |
| 2015-08-20 | 373 | 373 | 364 | 364 | 7,000 | 364 |
| 2015-08-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-08-17 | 356 | 364 | 356 | 364 | 7,000 | 364 |
| 2015-08-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2015-08-13 | 364 | 364 | 360 | 360 | 6,000 | 360 |
| 2015-08-12 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2015-08-11 | 364 | 365 | 364 | 364 | 6,000 | 364 |
| 2015-08-10 | 375 | 375 | 368 | 368 | 6,000 | 368 |
| 2015-08-07 | 381 | 381 | 377 | 377 | 4,000 | 377 |
| 2015-08-05 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2015-08-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-08-03 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-07-31 | 381 | 386 | 380 | 386 | 5,000 | 386 |
| 2015-07-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2015-07-21 | 384 | 384 | 381 | 381 | 6,000 | 381 |
| 2015-07-17 | 382 | 382 | 381 | 381 | 4,000 | 381 |
| 2015-07-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-07-15 | 368 | 379 | 367 | 379 | 8,000 | 379 |
| 2015-07-14 | 371 | 371 | 361 | 361 | 2,000 | 361 |
| 2015-07-13 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2015-07-09 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2015-07-07 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-07-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-07-01 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2015-06-25 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2015-06-23 | 360 | 360 | 353 | 355 | 5,000 | 355 |
| 2015-06-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-06-15 | 354 | 360 | 354 | 360 | 2,000 | 360 |
| 2015-06-11 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2015-06-10 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-06-08 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2015-06-05 | 350 | 357 | 349 | 349 | 11,000 | 349 |
| 2015-06-02 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 2015-06-01 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2015-05-29 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2015-05-27 | 350 | 350 | 349 | 350 | 4,000 | 350 |
| 2015-05-26 | 350 | 358 | 350 | 351 | 8,000 | 351 |
| 2015-05-25 | 357 | 357 | 350 | 350 | 4,000 | 350 |
| 2015-05-22 | 362 | 362 | 346 | 346 | 11,000 | 346 |
| 2015-05-21 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2015-05-20 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2015-05-19 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2015-05-18 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2015-05-14 | 370 | 370 | 350 | 356 | 11,000 | 356 |
| 2015-05-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-05-12 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-05-11 | 379 | 379 | 376 | 376 | 3,000 | 376 |
| 2015-05-07 | 382 | 382 | 380 | 380 | 7,000 | 380 |
| 2015-04-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-04-24 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-04-23 | 385 | 388 | 385 | 388 | 3,000 | 388 |
| 2015-04-22 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2015-04-15 | 387 | 387 | 380 | 380 | 6,000 | 380 |
| 2015-04-14 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2015-04-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-04-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-04-03 | 385 | 393 | 385 | 393 | 2,000 | 393 |
| 2015-04-01 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2015-03-31 | 381 | 385 | 381 | 384 | 5,000 | 384 |
| 2015-03-30 | 385 | 385 | 381 | 385 | 7,000 | 385 |
| 2015-03-27 | 385 | 386 | 382 | 386 | 5,000 | 386 |
| 2015-03-26 | 398 | 400 | 390 | 398 | 16,000 | 398 |
| 2015-03-25 | 395 | 399 | 388 | 398 | 18,000 | 398 |
| 2015-03-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2015-03-23 | 390 | 393 | 390 | 393 | 2,000 | 393 |
| 2015-03-20 | 382 | 390 | 382 | 390 | 8,000 | 390 |
| 2015-03-19 | 382 | 383 | 381 | 383 | 15,000 | 383 |
| 2015-03-18 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2015-03-17 | 395 | 397 | 395 | 397 | 2,000 | 397 |
| 2015-03-16 | 394 | 397 | 393 | 397 | 7,000 | 397 |
| 2015-03-13 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2015-03-11 | 385 | 398 | 385 | 396 | 6,000 | 396 |
| 2015-03-09 | 382 | 387 | 381 | 387 | 6,000 | 387 |
| 2015-03-06 | 388 | 389 | 382 | 388 | 8,000 | 388 |
| 2015-03-05 | 390 | 390 | 388 | 390 | 3,000 | 390 |
| 2015-03-04 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2015-03-03 | 395 | 395 | 392 | 392 | 3,000 | 392 |
| 2015-03-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-02-26 | 392 | 400 | 380 | 400 | 17,000 | 400 |
| 2015-02-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-02-23 | 410 | 410 | 400 | 402 | 7,000 | 402 |
| 2015-02-20 | 397 | 408 | 397 | 408 | 3,000 | 408 |
| 2015-02-19 | 410 | 413 | 410 | 410 | 8,000 | 410 |
| 2015-02-18 | 408 | 410 | 402 | 410 | 8,000 | 410 |
| 2015-02-17 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2015-02-16 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2015-02-13 | 389 | 399 | 386 | 399 | 12,000 | 399 |
| 2015-02-12 | 391 | 393 | 384 | 393 | 7,000 | 393 |
| 2015-02-10 | 398 | 398 | 383 | 383 | 11,000 | 383 |
| 2015-02-09 | 365 | 407 | 365 | 403 | 44,000 | 403 |
| 2015-02-06 | 340 | 376 | 340 | 365 | 30,000 | 365 |
| 2015-02-05 | 340 | 340 | 334 | 334 | 6,000 | 334 |
| 2015-02-04 | 336 | 340 | 336 | 340 | 2,000 | 340 |
| 2015-02-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2015-02-02 | 330 | 333 | 330 | 333 | 7,000 | 333 |
| 2015-01-30 | 328 | 330 | 328 | 330 | 3,000 | 330 |
| 2015-01-29 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2015-01-27 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2015-01-26 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-01-23 | 327 | 330 | 327 | 330 | 2,000 | 330 |
| 2015-01-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-01-21 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2015-01-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-01-19 | 322 | 326 | 322 | 326 | 4,000 | 326 |
| 2015-01-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2015-01-14 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2015-01-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2015-01-09 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2015-01-08 | 317 | 339 | 317 | 339 | 8,000 | 339 |
| 2015-01-06 | 320 | 320 | 316 | 320 | 3,000 | 320 |
| 2015-01-05 | 316 | 324 | 315 | 323 | 12,000 | 323 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
