1. HOME >
  2. 株価時系列 >
  3. 9171 >
  4. 2016年

9171 栗林商船(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303833833833831,000383
2016-12-293793853793824,000382
2016-12-283863893863893,000389
2016-12-2737738637738615,000386
2016-12-2637637836837531,000375
2016-12-2239439438438410,000384
2016-12-213974023893909,000390
2016-12-2040640638739130,000391
2016-12-1941141840240934,000409
2016-12-1641841840941117,000411
2016-12-1542842941141523,000415
2016-12-1440743040741748,000417
2016-12-1341241240240931,000409
2016-12-1240242039742057,000420
2016-12-09409413392397106,000397
2016-12-08372449372449255,000449
2016-12-073683703683696,000369
2016-12-0636436835536810,000368
2016-12-053653653613618,000361
2016-12-023713713633649,000364
2016-12-013693703693704,000370
2016-11-303683683683682,000368
2016-11-2936036836036813,000368
2016-11-283553563513565,000356
2016-11-253503503483482,000348
2016-11-243533533523524,000352
2016-11-223553553533536,000353
2016-11-2135335935335911,000359
2016-11-1834535834535217,000352
2016-11-173443453443452,000345
2016-11-163453453443442,000344
2016-11-153463463463466,000346
2016-11-143463483463484,000348
2016-11-1133634833633821,000338
2016-11-103353353353351,000335
2016-11-093333333193198,000319
2016-11-083333333333331,000333
2016-11-073313333313336,000333
2016-11-043313353303307,000330
2016-10-313233233233232,000323
2016-10-283253253253251,000325
2016-10-263253253253251,000325
2016-10-2532532732032110,000321
2016-10-2431532431532416,000324
2016-10-213183183133154,000315
2016-10-203183183183185,000318
2016-10-173193193193192,000319
2016-10-133173193113114,000311
2016-10-113143153143157,000315
2016-10-053143143143142,000314
2016-10-033073143073143,000314
2016-09-283063063063061,000306
2016-09-273053053053053,000305
2016-09-263133133133131,000313
2016-09-233053053053054,000305
2016-09-213073103073106,000310
2016-09-163053073053073,000307
2016-09-153043163043163,000316
2016-09-143133133123125,000312
2016-09-123053053053051,000305
2016-09-093123123123122,000312
2016-09-083143143143141,000314
2016-08-293083083083081,000308
2016-08-263073073073071,000307
2016-08-243003003003005,000300
2016-08-223003003003002,000300
2016-08-163063063063061,000306
2016-08-103013073013076,000307
2016-08-093123123033036,000303
2016-08-083153153153153,000315
2016-08-0530231230230712,000307
2016-08-043003003003001,000300
2016-07-293003083003082,000308
2016-07-283013083003083,000308
2016-07-263113113113111,000311
2016-07-253123123123122,000312
2016-07-223123123123123,000312
2016-07-213073103073102,000310
2016-07-153013063013062,000306
2016-07-143063063063061,000306
2016-07-133063063063061,000306
2016-07-123063063063061,000306
2016-07-1130231028731012,000310
2016-07-082902982902982,000298
2016-07-052982982982981,000298
2016-07-043003003003001,000300
2016-07-012992992992992,000299
2016-06-302942942942943,000294
2016-06-292932932932931,000293
2016-06-282902902902901,000290
2016-06-242912912852853,000285
2016-06-222902902902901,000290
2016-06-212902902832832,000283
2016-06-202892892892891,000289
2016-06-162822822812813,000281
2016-06-142832892832884,000288
2016-06-132922922892905,000290
2016-06-092982982982981,000298
2016-06-082952952952952,000295
2016-06-072882882882881,000288
2016-06-032882952882953,000295
2016-06-012882882882881,000288
2016-05-302902902902901,000290
2016-05-262932942902936,000293
2016-05-252952952932932,000293
2016-05-242852932852932,000293
2016-05-232902902902902,000290
2016-05-202852902842903,000290
2016-05-182902902902901,000290
2016-05-172902902902901,000290
2016-05-162932932882885,000288
2016-05-132762932762936,000293
2016-05-122782782772775,000277
2016-05-1027728127728112,000281
2016-05-092782792772794,000279
2016-05-0227627927427911,000279
2016-04-2829029027828026,000280
2016-04-2729629628728918,000289
2016-04-263023022932948,000294
2016-04-253043043043041,000304
2016-04-222982982982981,000298
2016-04-2129229729229717,000297
2016-04-203043043023022,000302
2016-04-192963002963008,000300
2016-04-182962962962961,000296
2016-04-142953002892895,000289
2016-04-132872872872871,000287
2016-04-122862872862863,000286
2016-04-112902902902902,000290
2016-04-082862942862949,000294
2016-04-072942942942941,000294
2016-04-062862862862861,000286
2016-04-052922922922921,000292
2016-04-042982982942942,000294
2016-04-013073073003003,000300
2016-03-293013073013074,000307
2016-03-283133163103109,000310
2016-03-253093093093092,000309
2016-03-243113113093094,000309
2016-03-233123163123163,000316
2016-03-223103123103124,000312
2016-03-183053103053102,000310
2016-03-173033083033082,000308
2016-03-163103103103103,000310
2016-03-153103103103101,000310
2016-03-143113123113123,000312
2016-03-113113113113113,000311
2016-03-103053113053113,000311
2016-03-093053053053051,000305
2016-03-083043083003058,000305
2016-03-073053103053103,000310
2016-03-0329830929830911,000309
2016-03-023013023013023,000302
2016-03-012993012993014,000301
2016-02-292982982982981,000298
2016-02-263003003003001,000300
2016-02-233013023013022,000302
2016-02-222992992972974,000297
2016-02-192882882882881,000288
2016-02-162872952872952,000295
2016-02-152902902872879,000287
2016-02-122882882862863,000286
2016-02-1029229328829019,000290
2016-02-0930930929829914,000299
2016-02-083103143083145,000314
2016-02-0531132230830817,000308
2016-02-043223223113116,000311
2016-02-023133233133235,000323
2016-02-013163163123156,000315
2016-01-293133153133153,000315
2016-01-2831632431231310,000313
2016-01-273173173163162,000316
2016-01-263113113113111,000311
2016-01-253043042962977,000297
2016-01-2230030929930413,000304
2016-01-213023022982989,000298
2016-01-203063133063137,000313
2016-01-193023063023066,000306
2016-01-1830430430030214,000302
2016-01-153113113113111,000311
2016-01-143103103043109,000310
2016-01-1231831831031010,000310
2016-01-083143183143188,000318
2016-01-073143143143148,000314
2016-01-063203203203204,000320
2016-01-053223223223221,000322
2016-01-043183253183255,000325

分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株