9171 栗林商船(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 633 | 633 | 630 | 630 | 3,000 | 630 |
| 2017-12-28 | 619 | 632 | 612 | 628 | 16,000 | 628 |
| 2017-12-27 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2017-12-26 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 2017-12-25 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2017-12-22 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2017-12-21 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2017-12-20 | 623 | 623 | 606 | 606 | 8,000 | 606 |
| 2017-12-19 | 623 | 623 | 623 | 623 | 18,000 | 623 |
| 2017-12-18 | 632 | 632 | 623 | 623 | 3,000 | 623 |
| 2017-12-15 | 632 | 632 | 632 | 632 | 4,000 | 632 |
| 2017-12-14 | 643 | 644 | 642 | 642 | 8,000 | 642 |
| 2017-12-13 | 648 | 648 | 637 | 637 | 6,000 | 637 |
| 2017-12-12 | 651 | 651 | 648 | 648 | 6,000 | 648 |
| 2017-12-11 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2017-12-07 | 652 | 654 | 644 | 644 | 6,000 | 644 |
| 2017-12-06 | 643 | 643 | 642 | 642 | 4,000 | 642 |
| 2017-12-05 | 651 | 660 | 642 | 642 | 10,000 | 642 |
| 2017-12-04 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2017-12-01 | 660 | 670 | 645 | 656 | 41,000 | 656 |
| 2017-11-30 | 617 | 645 | 617 | 640 | 44,000 | 640 |
| 2017-11-29 | 629 | 629 | 616 | 617 | 8,000 | 617 |
| 2017-11-28 | 616 | 629 | 616 | 623 | 7,000 | 623 |
| 2017-11-27 | 603 | 633 | 603 | 620 | 16,000 | 620 |
| 2017-11-24 | 575 | 615 | 575 | 593 | 56,000 | 593 |
| 2017-11-22 | 580 | 584 | 577 | 577 | 3,000 | 577 |
| 2017-11-21 | 579 | 580 | 565 | 565 | 10,000 | 565 |
| 2017-11-17 | 558 | 565 | 558 | 565 | 6,000 | 565 |
| 2017-11-16 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2017-11-15 | 561 | 562 | 548 | 548 | 12,000 | 548 |
| 2017-11-13 | 562 | 634 | 562 | 567 | 212,000 | 567 |
| 2017-11-10 | 542 | 542 | 522 | 542 | 14,000 | 542 |
| 2017-11-09 | 540 | 542 | 540 | 542 | 2,000 | 542 |
| 2017-11-08 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 2017-11-07 | 547 | 547 | 536 | 536 | 16,000 | 536 |
| 2017-11-06 | 554 | 554 | 545 | 546 | 9,000 | 546 |
| 2017-11-02 | 518 | 550 | 518 | 550 | 51,000 | 550 |
| 2017-11-01 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2017-10-31 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2017-10-30 | 512 | 513 | 512 | 513 | 2,000 | 513 |
| 2017-10-27 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2017-10-26 | 517 | 517 | 511 | 511 | 3,000 | 511 |
| 2017-10-25 | 529 | 529 | 517 | 517 | 5,000 | 517 |
| 2017-10-23 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2017-10-20 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2017-10-19 | 529 | 529 | 514 | 514 | 4,000 | 514 |
| 2017-10-18 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2017-10-17 | 525 | 525 | 522 | 522 | 3,000 | 522 |
| 2017-10-16 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2017-10-13 | 513 | 516 | 513 | 516 | 3,000 | 516 |
| 2017-10-12 | 508 | 512 | 507 | 512 | 9,000 | 512 |
| 2017-10-11 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2017-10-10 | 517 | 517 | 511 | 511 | 5,000 | 511 |
| 2017-10-06 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2017-10-05 | 506 | 511 | 506 | 511 | 3,000 | 511 |
| 2017-10-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2017-10-03 | 523 | 531 | 523 | 524 | 18,000 | 524 |
| 2017-10-02 | 518 | 518 | 517 | 517 | 3,000 | 517 |
| 2017-09-29 | 501 | 517 | 501 | 517 | 15,000 | 517 |
| 2017-09-28 | 492 | 497 | 490 | 490 | 7,000 | 490 |
| 2017-09-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2017-09-25 | 490 | 490 | 486 | 486 | 4,000 | 486 |
| 2017-09-22 | 489 | 489 | 486 | 486 | 5,000 | 486 |
| 2017-09-21 | 484 | 487 | 484 | 487 | 2,000 | 487 |
| 2017-09-20 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2017-09-19 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2017-09-12 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 2017-09-11 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2017-09-08 | 466 | 466 | 464 | 464 | 5,000 | 464 |
| 2017-09-07 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2017-09-06 | 457 | 463 | 457 | 460 | 11,000 | 460 |
| 2017-09-05 | 466 | 466 | 465 | 465 | 2,000 | 465 |
| 2017-09-04 | 466 | 467 | 466 | 467 | 3,000 | 467 |
| 2017-09-01 | 470 | 474 | 469 | 474 | 7,000 | 474 |
| 2017-08-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2017-08-30 | 455 | 476 | 455 | 476 | 3,000 | 476 |
| 2017-08-29 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 2017-08-28 | 464 | 464 | 459 | 459 | 2,000 | 459 |
| 2017-08-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2017-08-24 | 457 | 474 | 454 | 474 | 8,000 | 474 |
| 2017-08-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2017-08-22 | 458 | 465 | 458 | 465 | 5,000 | 465 |
| 2017-08-21 | 460 | 460 | 458 | 460 | 7,000 | 460 |
| 2017-08-18 | 458 | 458 | 452 | 452 | 2,000 | 452 |
| 2017-08-15 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-08-14 | 463 | 463 | 449 | 458 | 23,000 | 458 |
| 2017-08-09 | 465 | 468 | 465 | 468 | 5,000 | 468 |
| 2017-08-08 | 451 | 460 | 451 | 460 | 21,000 | 460 |
| 2017-08-07 | 454 | 454 | 440 | 442 | 31,000 | 442 |
| 2017-08-04 | 494 | 494 | 440 | 440 | 22,000 | 440 |
| 2017-08-03 | 482 | 489 | 482 | 489 | 9,000 | 489 |
| 2017-08-02 | 475 | 478 | 475 | 478 | 2,000 | 478 |
| 2017-08-01 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2017-07-31 | 477 | 477 | 471 | 471 | 7,000 | 471 |
| 2017-07-28 | 480 | 482 | 480 | 482 | 2,000 | 482 |
| 2017-07-27 | 488 | 488 | 480 | 485 | 4,000 | 485 |
| 2017-07-26 | 480 | 488 | 480 | 488 | 9,000 | 488 |
| 2017-07-25 | 474 | 480 | 474 | 480 | 4,000 | 480 |
| 2017-07-24 | 473 | 475 | 473 | 475 | 7,000 | 475 |
| 2017-07-21 | 472 | 472 | 462 | 470 | 9,000 | 470 |
| 2017-07-20 | 473 | 473 | 472 | 472 | 2,000 | 472 |
| 2017-07-19 | 478 | 478 | 466 | 474 | 8,000 | 474 |
| 2017-07-18 | 466 | 478 | 466 | 478 | 12,000 | 478 |
| 2017-07-14 | 470 | 472 | 465 | 466 | 15,000 | 466 |
| 2017-07-13 | 459 | 470 | 459 | 470 | 12,000 | 470 |
| 2017-07-12 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2017-07-10 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-07-07 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-07-06 | 458 | 458 | 453 | 453 | 3,000 | 453 |
| 2017-07-05 | 458 | 458 | 458 | 458 | 5,000 | 458 |
| 2017-07-04 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-06-29 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2017-06-28 | 453 | 459 | 453 | 459 | 2,000 | 459 |
| 2017-06-23 | 455 | 459 | 453 | 459 | 6,000 | 459 |
| 2017-06-22 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2017-06-21 | 451 | 457 | 451 | 457 | 18,000 | 457 |
| 2017-06-20 | 454 | 454 | 443 | 451 | 14,000 | 451 |
| 2017-06-19 | 453 | 457 | 453 | 457 | 4,000 | 457 |
| 2017-06-15 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2017-06-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2017-06-13 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-06-12 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-06-09 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2017-06-08 | 458 | 459 | 458 | 458 | 3,000 | 458 |
| 2017-06-07 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-06-06 | 455 | 458 | 455 | 458 | 4,000 | 458 |
| 2017-06-05 | 462 | 462 | 455 | 455 | 9,000 | 455 |
| 2017-06-02 | 461 | 461 | 460 | 460 | 9,000 | 460 |
| 2017-06-01 | 465 | 470 | 465 | 466 | 6,000 | 466 |
| 2017-05-31 | 459 | 467 | 459 | 464 | 18,000 | 464 |
| 2017-05-30 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2017-05-26 | 458 | 458 | 455 | 455 | 2,000 | 455 |
| 2017-05-24 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2017-05-23 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-05-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2017-05-19 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2017-05-18 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2017-05-17 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 2017-05-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2017-05-15 | 458 | 458 | 442 | 442 | 32,000 | 442 |
| 2017-05-12 | 461 | 470 | 454 | 469 | 14,000 | 469 |
| 2017-05-11 | 460 | 460 | 457 | 457 | 5,000 | 457 |
| 2017-05-10 | 470 | 470 | 460 | 460 | 8,000 | 460 |
| 2017-05-08 | 470 | 470 | 468 | 470 | 3,000 | 470 |
| 2017-05-02 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2017-05-01 | 464 | 464 | 458 | 458 | 2,000 | 458 |
| 2017-04-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2017-04-27 | 462 | 471 | 462 | 471 | 4,000 | 471 |
| 2017-04-26 | 455 | 460 | 455 | 456 | 8,000 | 456 |
| 2017-04-25 | 447 | 455 | 447 | 455 | 4,000 | 455 |
| 2017-04-24 | 447 | 451 | 447 | 450 | 11,000 | 450 |
| 2017-04-21 | 450 | 450 | 447 | 450 | 4,000 | 450 |
| 2017-04-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2017-04-19 | 447 | 459 | 446 | 459 | 9,000 | 459 |
| 2017-04-18 | 446 | 454 | 446 | 454 | 5,000 | 454 |
| 2017-04-17 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2017-04-14 | 433 | 444 | 433 | 443 | 5,000 | 443 |
| 2017-04-13 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2017-04-11 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2017-04-10 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2017-04-07 | 450 | 450 | 442 | 442 | 5,000 | 442 |
| 2017-04-06 | 458 | 458 | 442 | 446 | 19,000 | 446 |
| 2017-04-05 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2017-04-04 | 455 | 470 | 455 | 465 | 25,000 | 465 |
| 2017-04-03 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2017-03-31 | 461 | 461 | 453 | 459 | 4,000 | 459 |
| 2017-03-29 | 455 | 463 | 455 | 463 | 9,000 | 463 |
| 2017-03-28 | 460 | 463 | 457 | 457 | 10,000 | 457 |
| 2017-03-27 | 466 | 466 | 462 | 466 | 4,000 | 466 |
| 2017-03-24 | 460 | 461 | 460 | 461 | 8,000 | 461 |
| 2017-03-23 | 467 | 467 | 464 | 465 | 15,000 | 465 |
| 2017-03-22 | 468 | 468 | 467 | 467 | 4,000 | 467 |
| 2017-03-21 | 461 | 468 | 461 | 468 | 15,000 | 468 |
| 2017-03-17 | 467 | 467 | 460 | 460 | 14,000 | 460 |
| 2017-03-16 | 461 | 465 | 461 | 465 | 2,000 | 465 |
| 2017-03-15 | 468 | 468 | 465 | 465 | 4,000 | 465 |
| 2017-03-14 | 465 | 465 | 461 | 461 | 7,000 | 461 |
| 2017-03-13 | 469 | 470 | 466 | 470 | 4,000 | 470 |
| 2017-03-10 | 461 | 473 | 461 | 469 | 30,000 | 469 |
| 2017-03-07 | 458 | 463 | 448 | 461 | 10,000 | 461 |
| 2017-03-06 | 454 | 457 | 454 | 457 | 4,000 | 457 |
| 2017-03-03 | 444 | 457 | 444 | 457 | 6,000 | 457 |
| 2017-03-02 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2017-03-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2017-02-28 | 441 | 441 | 439 | 439 | 7,000 | 439 |
| 2017-02-27 | 449 | 449 | 441 | 441 | 5,000 | 441 |
| 2017-02-24 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2017-02-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2017-02-22 | 455 | 458 | 450 | 450 | 9,000 | 450 |
| 2017-02-21 | 444 | 454 | 444 | 454 | 18,000 | 454 |
| 2017-02-20 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2017-02-17 | 445 | 445 | 438 | 438 | 4,000 | 438 |
| 2017-02-16 | 447 | 447 | 446 | 446 | 2,000 | 446 |
| 2017-02-15 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 2017-02-14 | 435 | 436 | 433 | 435 | 9,000 | 435 |
| 2017-02-09 | 445 | 445 | 435 | 443 | 9,000 | 443 |
| 2017-02-08 | 435 | 444 | 435 | 444 | 5,000 | 444 |
| 2017-02-07 | 437 | 440 | 436 | 440 | 8,000 | 440 |
| 2017-02-06 | 447 | 450 | 435 | 436 | 47,000 | 436 |
| 2017-02-03 | 426 | 452 | 425 | 440 | 136,000 | 440 |
| 2017-02-02 | 423 | 427 | 404 | 422 | 15,000 | 422 |
| 2017-02-01 | 419 | 421 | 419 | 421 | 7,000 | 421 |
| 2017-01-31 | 411 | 417 | 408 | 412 | 16,000 | 412 |
| 2017-01-30 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2017-01-27 | 403 | 405 | 403 | 403 | 8,000 | 403 |
| 2017-01-26 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2017-01-25 | 399 | 401 | 399 | 401 | 5,000 | 401 |
| 2017-01-24 | 402 | 402 | 400 | 402 | 4,000 | 402 |
| 2017-01-23 | 399 | 402 | 399 | 402 | 7,000 | 402 |
| 2017-01-20 | 403 | 403 | 397 | 399 | 5,000 | 399 |
| 2017-01-19 | 391 | 397 | 391 | 397 | 5,000 | 397 |
| 2017-01-18 | 403 | 403 | 391 | 391 | 3,000 | 391 |
| 2017-01-17 | 398 | 399 | 391 | 393 | 5,000 | 393 |
| 2017-01-16 | 395 | 403 | 395 | 398 | 9,000 | 398 |
| 2017-01-13 | 395 | 395 | 393 | 393 | 5,000 | 393 |
| 2017-01-12 | 397 | 397 | 386 | 386 | 6,000 | 386 |
| 2017-01-11 | 393 | 393 | 389 | 389 | 3,000 | 389 |
| 2017-01-10 | 393 | 393 | 390 | 393 | 6,000 | 393 |
| 2017-01-06 | 388 | 393 | 387 | 393 | 5,000 | 393 |
| 2017-01-05 | 394 | 394 | 391 | 392 | 4,000 | 392 |
| 2017-01-04 | 388 | 388 | 385 | 385 | 4,000 | 385 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
