9171 栗林商船(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 386 | 387 | 386 | 387 | 2,400 | 387 |
| 2018-12-27 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2018-12-26 | 382 | 383 | 380 | 380 | 4,200 | 380 |
| 2018-12-25 | 409 | 409 | 382 | 383 | 3,400 | 383 |
| 2018-12-21 | 404 | 412 | 404 | 412 | 25,600 | 412 |
| 2018-12-20 | 433 | 433 | 406 | 406 | 17,100 | 406 |
| 2018-12-19 | 431 | 433 | 430 | 433 | 1,300 | 433 |
| 2018-12-18 | 475 | 475 | 450 | 450 | 2,800 | 450 |
| 2018-12-17 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2018-12-14 | - | - | - | 468 | - | 468 |
| 2018-12-13 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2018-12-12 | - | - | - | 460 | - | 460 |
| 2018-12-11 | 465 | 465 | 460 | 460 | 1,700 | 460 |
| 2018-12-10 | 475 | 486 | 475 | 486 | 900 | 486 |
| 2018-12-07 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2018-12-06 | 488 | 488 | 479 | 479 | 2,900 | 479 |
| 2018-12-05 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2018-12-04 | 485 | 500 | 481 | 481 | 3,800 | 481 |
| 2018-12-03 | 478 | 485 | 478 | 485 | 2,100 | 485 |
| 2018-11-30 | 477 | 484 | 477 | 484 | 5,700 | 484 |
| 2018-11-29 | 485 | 485 | 477 | 477 | 2,100 | 477 |
| 2018-11-28 | 490 | 490 | 487 | 487 | 2,800 | 487 |
| 2018-11-27 | 490 | 490 | 484 | 490 | 5,600 | 490 |
| 2018-11-26 | 497 | 497 | 482 | 482 | 1,200 | 482 |
| 2018-11-22 | 499 | 499 | 480 | 497 | 3,700 | 497 |
| 2018-11-21 | 520 | 520 | 500 | 500 | 2,600 | 500 |
| 2018-11-20 | 525 | 525 | 510 | 510 | 2,400 | 510 |
| 2018-11-19 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2018-11-16 | 516 | 539 | 516 | 529 | 5,300 | 529 |
| 2018-11-15 | 539 | 539 | 515 | 515 | 3,300 | 515 |
| 2018-11-14 | 533 | 533 | 520 | 531 | 2,900 | 531 |
| 2018-11-13 | - | - | - | 538 | - | 538 |
| 2018-11-12 | 538 | 538 | 538 | 538 | 600 | 538 |
| 2018-11-09 | 539 | 541 | 538 | 538 | 6,000 | 538 |
| 2018-11-08 | 542 | 542 | 530 | 530 | 1,600 | 530 |
| 2018-11-07 | 529 | 529 | 515 | 515 | 2,400 | 515 |
| 2018-11-06 | 535 | 535 | 526 | 530 | 3,400 | 530 |
| 2018-11-05 | - | - | - | 545 | - | 545 |
| 2018-11-02 | 530 | 545 | 530 | 545 | 800 | 545 |
| 2018-11-01 | 545 | 545 | 529 | 535 | 3,100 | 535 |
| 2018-10-31 | 545 | 545 | 545 | 545 | 400 | 545 |
| 2018-10-30 | 552 | 552 | 540 | 540 | 2,200 | 540 |
| 2018-10-29 | 574 | 574 | 546 | 546 | 2,000 | 546 |
| 2018-10-26 | 578 | 578 | 578 | 578 | 600 | 578 |
| 2018-10-25 | 573 | 573 | 560 | 565 | 4,700 | 565 |
| 2018-10-24 | 580 | 584 | 580 | 584 | 600 | 584 |
| 2018-10-23 | - | - | - | 585 | - | 585 |
| 2018-10-22 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2018-10-19 | - | - | - | 570 | - | 570 |
| 2018-10-18 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2018-10-17 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2018-10-16 | - | - | - | 571 | - | 571 |
| 2018-10-15 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2018-10-12 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2018-10-11 | - | - | - | 580 | - | 580 |
| 2018-10-10 | 571 | 580 | 571 | 580 | 1,500 | 580 |
| 2018-10-09 | 581 | 585 | 580 | 580 | 5,200 | 580 |
| 2018-10-05 | 586 | 586 | 581 | 581 | 600 | 581 |
| 2018-10-04 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2018-10-03 | 595 | 595 | 585 | 585 | 600 | 585 |
| 2018-10-02 | 587 | 587 | 585 | 585 | 1,500 | 585 |
| 2018-10-01 | 582 | 586 | 582 | 582 | 2,100 | 582 |
| 2018-09-28 | - | - | - | 590 | - | 590 |
| 2018-09-27 | - | - | - | 590 | - | 590 |
| 2018-09-26 | - | - | - | 590 | - | 590 |
| 2018-09-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2018-09-21 | 588 | 590 | 588 | 590 | 7,000 | 590 |
| 2018-09-20 | 589 | 589 | 588 | 588 | 2,000 | 588 |
| 2018-09-19 | - | - | - | 588 | - | 588 |
| 2018-09-18 | 583 | 588 | 583 | 588 | 2,000 | 588 |
| 2018-09-14 | 589 | 589 | 588 | 588 | 3,000 | 588 |
| 2018-09-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2018-09-12 | - | - | - | 600 | - | 600 |
| 2018-09-11 | - | - | - | 600 | - | 600 |
| 2018-09-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-09-07 | - | - | - | 600 | - | 600 |
| 2018-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-09-05 | - | - | - | 605 | - | 605 |
| 2018-09-04 | - | - | - | 605 | - | 605 |
| 2018-09-03 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2018-08-31 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2018-08-30 | - | - | - | 610 | - | 610 |
| 2018-08-29 | - | - | - | 610 | - | 610 |
| 2018-08-28 | - | - | - | 610 | - | 610 |
| 2018-08-27 | - | - | - | 610 | - | 610 |
| 2018-08-24 | - | - | - | 610 | - | 610 |
| 2018-08-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2018-08-22 | - | - | - | 610 | - | 610 |
| 2018-08-21 | - | - | - | 610 | - | 610 |
| 2018-08-20 | - | - | - | 610 | - | 610 |
| 2018-08-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2018-08-16 | - | - | - | 609 | - | 609 |
| 2018-08-15 | - | - | - | 609 | - | 609 |
| 2018-08-14 | 602 | 609 | 602 | 609 | 2,000 | 609 |
| 2018-08-13 | - | - | - | 602 | - | 602 |
| 2018-08-10 | - | - | - | 602 | - | 602 |
| 2018-08-09 | - | - | - | 602 | - | 602 |
| 2018-08-08 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2018-08-07 | - | - | - | 604 | - | 604 |
| 2018-08-06 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2018-08-03 | 610 | 610 | 604 | 604 | 3,000 | 604 |
| 2018-08-02 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2018-08-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2018-07-31 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2018-07-30 | 604 | 619 | 604 | 619 | 3,000 | 619 |
| 2018-07-27 | 610 | 611 | 610 | 611 | 5,000 | 611 |
| 2018-07-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2018-07-25 | - | - | - | 600 | - | 600 |
| 2018-07-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-07-23 | - | - | - | 600 | - | 600 |
| 2018-07-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2018-07-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2018-07-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2018-07-17 | - | - | - | 600 | - | 600 |
| 2018-07-13 | - | - | - | 600 | - | 600 |
| 2018-07-12 | - | - | - | 600 | - | 600 |
| 2018-07-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-07-10 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 2018-07-09 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 2018-07-06 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2018-07-05 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2018-07-04 | - | - | - | 601 | - | 601 |
| 2018-07-03 | 600 | 601 | 600 | 601 | 25,000 | 601 |
| 2018-07-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-06-29 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 2018-06-28 | - | - | - | 608 | - | 608 |
| 2018-06-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2018-06-26 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2018-06-25 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2018-06-22 | - | - | - | 620 | - | 620 |
| 2018-06-21 | - | - | - | 620 | - | 620 |
| 2018-06-20 | - | - | - | 620 | - | 620 |
| 2018-06-19 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2018-06-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2018-06-15 | 611 | 620 | 611 | 620 | 2,000 | 620 |
| 2018-06-14 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2018-06-13 | 609 | 615 | 609 | 615 | 6,000 | 615 |
| 2018-06-12 | - | - | - | 600 | - | 600 |
| 2018-06-11 | - | - | - | 600 | - | 600 |
| 2018-06-08 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2018-06-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2018-06-06 | - | - | - | 610 | - | 610 |
| 2018-06-05 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2018-06-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2018-06-01 | - | - | - | 592 | - | 592 |
| 2018-05-31 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2018-05-30 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 2018-05-29 | - | - | - | 612 | - | 612 |
| 2018-05-28 | - | - | - | 612 | - | 612 |
| 2018-05-25 | 608 | 612 | 608 | 612 | 7,000 | 612 |
| 2018-05-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2018-05-23 | 609 | 609 | 606 | 606 | 2,000 | 606 |
| 2018-05-22 | 610 | 618 | 610 | 618 | 10,000 | 618 |
| 2018-05-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-05-18 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 2018-05-17 | - | - | - | 600 | - | 600 |
| 2018-05-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-05-15 | 606 | 606 | 588 | 588 | 16,000 | 588 |
| 2018-05-14 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2018-05-11 | 623 | 625 | 620 | 625 | 7,000 | 625 |
| 2018-05-10 | - | - | - | 630 | - | 630 |
| 2018-05-09 | 625 | 630 | 625 | 630 | 26,000 | 630 |
| 2018-05-08 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 2018-05-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2018-05-02 | 644 | 644 | 635 | 640 | 10,000 | 640 |
| 2018-05-01 | - | - | - | 647 | - | 647 |
| 2018-04-27 | - | - | - | 647 | - | 647 |
| 2018-04-26 | 647 | 647 | 645 | 647 | 3,000 | 647 |
| 2018-04-25 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2018-04-24 | 635 | 639 | 635 | 639 | 2,000 | 639 |
| 2018-04-23 | 631 | 631 | 621 | 621 | 3,000 | 621 |
| 2018-04-20 | 630 | 631 | 611 | 631 | 12,000 | 631 |
| 2018-04-19 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2018-04-16 | 630 | 631 | 630 | 630 | 14,000 | 630 |
| 2018-04-11 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2018-04-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2018-04-09 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2018-04-06 | 628 | 629 | 624 | 629 | 11,000 | 629 |
| 2018-04-05 | 648 | 648 | 628 | 628 | 9,000 | 628 |
| 2018-03-30 | 626 | 627 | 623 | 623 | 6,000 | 623 |
| 2018-03-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2018-03-28 | 629 | 630 | 620 | 630 | 7,000 | 630 |
| 2018-03-27 | 639 | 655 | 639 | 655 | 3,000 | 655 |
| 2018-03-26 | 634 | 634 | 626 | 626 | 7,000 | 626 |
| 2018-03-23 | 635 | 635 | 620 | 634 | 12,000 | 634 |
| 2018-03-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2018-03-19 | 655 | 655 | 645 | 645 | 3,000 | 645 |
| 2018-03-16 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2018-03-15 | 645 | 646 | 645 | 645 | 3,000 | 645 |
| 2018-03-13 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2018-03-12 | 644 | 644 | 632 | 632 | 6,000 | 632 |
| 2018-03-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2018-03-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2018-03-05 | 642 | 642 | 630 | 630 | 8,000 | 630 |
| 2018-03-02 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2018-02-28 | 666 | 666 | 660 | 660 | 3,000 | 660 |
| 2018-02-27 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2018-02-23 | 674 | 674 | 661 | 669 | 10,000 | 669 |
| 2018-02-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2018-02-21 | 655 | 675 | 655 | 675 | 8,000 | 675 |
| 2018-02-20 | 630 | 636 | 630 | 636 | 2,000 | 636 |
| 2018-02-15 | 620 | 621 | 618 | 620 | 7,000 | 620 |
| 2018-02-14 | 631 | 631 | 620 | 620 | 5,000 | 620 |
| 2018-02-13 | 631 | 632 | 631 | 632 | 2,000 | 632 |
| 2018-02-09 | 640 | 660 | 625 | 625 | 21,000 | 625 |
| 2018-02-08 | 630 | 631 | 630 | 630 | 5,000 | 630 |
| 2018-02-07 | 640 | 650 | 631 | 632 | 25,000 | 632 |
| 2018-02-06 | 680 | 680 | 590 | 610 | 48,000 | 610 |
| 2018-02-05 | 724 | 724 | 702 | 711 | 10,000 | 711 |
| 2018-02-02 | 760 | 779 | 747 | 747 | 9,000 | 747 |
| 2018-02-01 | 774 | 775 | 760 | 760 | 13,000 | 760 |
| 2018-01-31 | 748 | 771 | 748 | 761 | 31,000 | 761 |
| 2018-01-30 | 740 | 750 | 723 | 748 | 27,000 | 748 |
| 2018-01-29 | 699 | 740 | 699 | 738 | 46,000 | 738 |
| 2018-01-26 | 678 | 687 | 678 | 687 | 3,000 | 687 |
| 2018-01-24 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2018-01-22 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 2018-01-19 | 690 | 690 | 675 | 685 | 16,000 | 685 |
| 2018-01-18 | 690 | 699 | 690 | 690 | 9,000 | 690 |
| 2018-01-17 | 685 | 686 | 680 | 680 | 10,000 | 680 |
| 2018-01-16 | 675 | 685 | 666 | 685 | 17,000 | 685 |
| 2018-01-15 | 651 | 679 | 651 | 666 | 18,000 | 666 |
| 2018-01-11 | 644 | 646 | 644 | 646 | 2,000 | 646 |
| 2018-01-10 | 640 | 648 | 634 | 648 | 7,000 | 648 |
| 2018-01-09 | 644 | 644 | 643 | 643 | 6,000 | 643 |
| 2018-01-04 | 639 | 639 | 639 | 639 | 1,000 | 639 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
