1. HOME >
  2. 株価時系列 >
  3. 9171 >
  4. 2020年

9171 栗林商船(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303263303263271,800327
2020-12-29331331330330200330
2020-12-283323323273272,700327
2020-12-253293293213283,600328
2020-12-24329329329329300329
2020-12-233303303273272,200327
2020-12-223303303273271,600327
2020-12-21326330326330700330
2020-12-183273273263262,100326
2020-12-17325329325329300329
2020-12-163263263243262,900326
2020-12-15325325325325600325
2020-12-143323323293292,100329
2020-12-113233303213255,100325
2020-12-10322326322324700324
2020-12-093243303243301,200330
2020-12-08324330324329800329
2020-12-073283313223252,800325
2020-12-043273283273271,100327
2020-12-03326326326326100326
2020-12-023273303263301,500330
2020-12-01327327327327100327
2020-11-303253303203201,400320
2020-11-273253263253251,700325
2020-11-263323333213248,300324
2020-11-253333333303311,800331
2020-11-24332332329329400329
2020-11-203323323263261,800326
2020-11-193303393293333,100333
2020-11-18332332331331600331
2020-11-173353353263262,200326
2020-11-16328328327328800328
2020-11-133263393253253,600325
2020-11-123313313273274,600327
2020-11-113353353303312,300331
2020-11-103293363293294,400329
2020-11-093303393263301,900330
2020-11-063233253233251,400325
2020-11-05---322-322
2020-11-04322322322322200322
2020-11-023263263223221,000322
2020-10-30322322321321400321
2020-10-29327327327327100327
2020-10-28---330-330
2020-10-27326330326330900330
2020-10-263283293223231,800323
2020-10-233213273213262,600326
2020-10-223263263183254,600325
2020-10-21329329324329600329
2020-10-20---329-329
2020-10-19329329329329200329
2020-10-16331331330330900330
2020-10-15327327327327700327
2020-10-143313313263273,600327
2020-10-13329332329332800332
2020-10-123343343313331,200333
2020-10-093253293253281,400328
2020-10-08331331327330700330
2020-10-07---330-330
2020-10-063253303253302,100330
2020-10-053233333223332,000333
2020-10-023243263233232,700323
2020-09-303273273273271,500327
2020-09-293333333253291,700329
2020-09-28336336328333900333
2020-09-25327327326326300326
2020-09-243233273233271,800327
2020-09-233223293213291,600329
2020-09-183323323223304,900330
2020-09-173323443323351,200335
2020-09-163313363283362,000336
2020-09-153343413343411,200341
2020-09-143463583373425,800342
2020-09-1132534832533812,500338
2020-09-1032633932532511,400325
2020-09-093363363223303,700330
2020-09-083283503243288,700328
2020-09-07314320314320700320
2020-09-043123173123141,100314
2020-09-033143143123121,700312
2020-09-023123133123121,600312
2020-09-01---318-318
2020-08-31312320312318700318
2020-08-283153173103103,200310
2020-08-27318318315315400315
2020-08-263263283183192,200319
2020-08-253143183143182,400318
2020-08-24312312311311400311
2020-08-21312313312312500312
2020-08-203163163083091,700309
2020-08-19314314314314200314
2020-08-183123123113111,100311
2020-08-173103133103132,200313
2020-08-14318318318318400318
2020-08-133143183103185,200318
2020-08-123123173113141,100314
2020-08-113083143083124,200312
2020-08-073053123053102,300310
2020-08-063183213043047,200304
2020-08-05317317317317100317
2020-08-04317317317317500317
2020-08-03310316305316700316
2020-07-313133163043102,500310
2020-07-30321321313313700313
2020-07-29322322322322400322
2020-07-28326326322322500322
2020-07-27326326326326600326
2020-07-223263263183182,300318
2020-07-21315323315323600323
2020-07-203343343113115,800311
2020-07-173223263223261,300326
2020-07-16321322321322200322
2020-07-153313313293291,600329
2020-07-143163323163232,500323
2020-07-133153153153151,700315
2020-07-103103153103111,300311
2020-07-09321321315315400315
2020-07-08320321320321600321
2020-07-07---320-320
2020-07-063283283203201,700320
2020-07-03---320-320
2020-07-023163223163202,100320
2020-07-013253253243241,500324
2020-06-303203253203251,100325
2020-06-293233233153182,100318
2020-06-263303303213232,800323
2020-06-25323323322322400322
2020-06-243353353283281,700328
2020-06-233403403323331,100333
2020-06-22330333330333400333
2020-06-193323333263261,900326
2020-06-183303313283291,400329
2020-06-173323383313342,400334
2020-06-163203293203283,100328
2020-06-153203213153176,000317
2020-06-1233233230432212,800322
2020-06-113503503343404,800340
2020-06-103503503493502,900350
2020-06-093493573453506,100350
2020-06-0834934934234510,700345
2020-06-053323413323411,300341
2020-06-043393393323331,400333
2020-06-0334934933033810,300338
2020-06-023403443383442,600344
2020-06-013473473383403,500340
2020-05-293523523343406,300340
2020-05-2834035534035020,200350
2020-05-273363363263359,700335
2020-05-2632533031333010,700330
2020-05-253333333213224,700322
2020-05-223213283213212,000321
2020-05-2132132932032016,700320
2020-05-203233253233251,400325
2020-05-193263283223266,000326
2020-05-183303303203263,700326
2020-05-153243293213252,200325
2020-05-143243283233239,400323
2020-05-133413413333377,200337
2020-05-1233635633534216,700342
2020-05-1131133231132812,800328
2020-05-083103183103177,100317
2020-05-0731032031031021,700310
2020-05-013183373173187,100318
2020-04-3030836030832049,700320
2020-04-2831531630430813,700308
2020-04-273213213063097,600309
2020-04-2431432230430515,200305
2020-04-2332934531131269,500312
2020-04-22321375311321136,000321
2020-04-21302390300317152,800317
2020-04-203063193053104,400310
2020-04-17307307306306600306
2020-04-16315315300308700308
2020-04-153143163113163,700316
2020-04-143103153013014,300301
2020-04-133033143023022,800302
2020-04-103083103083101,800310
2020-04-092983012903014,500301
2020-04-082953052902982,500298
2020-04-072742942742855,600285
2020-04-062622842622822,000282
2020-04-032832912752751,400275
2020-04-023053052832834,500283
2020-04-013123122882883,700288
2020-03-313163163073104,200310
2020-03-302973132973077,500307
2020-03-2731833531633510,000335
2020-03-263173182953186,500318
2020-03-2529931229931011,700310
2020-03-242952962932932,800293
2020-03-232632772632715,600271
2020-03-1929829824025643,800256
2020-03-182973002812826,400282
2020-03-1727029726729726,800297
2020-03-162792902752757,900275
2020-03-1327028126227520,400275
2020-03-1230733229530617,200306
2020-03-1132934931231220,800312
2020-03-1031532528831828,300318
2020-03-0934334332032745,600327
2020-03-0636836934634976,800349
2020-03-0537839137037669,600376
2020-03-04372382354375207,100375
2020-03-03472492388388660,900388
2020-03-024795004684683,800468
2020-02-285095164884883,700488
2020-02-275425505205493,200549
2020-02-265685695455602,100560
2020-02-255685695505692,800569
2020-02-215605825255826,500582
2020-02-20---578-578
2020-02-19578578578578200578
2020-02-18578578578578100578
2020-02-17568582568582300582
2020-02-145615805615801,500580
2020-02-135555705275705,900570
2020-02-12565565565565100565
2020-02-105845845615758,900575
2020-02-076016015935973,200597
2020-02-066016025986008,600600
2020-02-0560860859060121,000601
2020-02-045886075886051,300605
2020-02-035775985755984,500598
2020-01-31---587-587
2020-01-305735875725871,700587
2020-01-295735825735822,100582
2020-01-28---587-587
2020-01-27578587578587400587
2020-01-24---585-585
2020-01-23---585-585
2020-01-225885885815851,200585
2020-01-21---580-580
2020-01-205815865805804,300580
2020-01-17581588581588500588
2020-01-165905905805881,300588
2020-01-155845945845907,000590
2020-01-145985985945945,900594
2020-01-105916025916021,400602
2020-01-095955955915914,900591
2020-01-086006005915942,200594
2020-01-07594594594594100594
2020-01-06591597591597800597

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