9171 栗林商船(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	468	468	459	466	4,000	466
2021-12-29	454	475	454	469	9,500	469
2021-12-28	458	458	448	450	6,400	450
2021-12-27	463	463	452	453	9,100	453
2021-12-24	467	467	460	463	5,400	463
2021-12-23	463	468	461	465	3,000	465
2021-12-22	462	467	458	462	8,800	462
2021-12-21	461	469	460	461	6,600	461
2021-12-20	470	483	461	461	27,400	461
2021-12-17	465	480	465	471	12,000	471
2021-12-16	478	485	467	470	15,400	470
2021-12-15	482	487	470	471	15,900	471
2021-12-14	462	530	461	490	86,800	490
2021-12-13	465	469	457	459	9,700	459
2021-12-10	473	474	465	465	8,600	465
2021-12-09	476	481	471	474	11,300	474
2021-12-08	505	505	473	483	28,100	483
2021-12-07	497	501	483	497	25,300	497
2021-12-06	491	509	491	507	78,900	507
2021-12-03	446	528	446	505	227,400	505
2021-12-02	441	455	432	448	14,600	448
2021-12-01	441	446	439	442	4,400	442
2021-11-30	463	466	440	445	9,400	445
2021-11-29	463	480	462	465	7,900	465
2021-11-26	485	485	465	467	8,900	467
2021-11-25	491	491	477	485	2,500	485
2021-11-24	473	491	471	491	13,000	491
2021-11-22	471	477	463	477	4,700	477
2021-11-19	480	488	473	473	2,300	473
2021-11-18	491	491	472	479	5,500	479
2021-11-17	473	492	473	489	14,600	489
2021-11-16	485	485	472	472	9,400	472
2021-11-15	474	498	467	489	16,300	489
2021-11-12	472	488	471	473	15,200	473
2021-11-11	469	475	467	472	2,900	472
2021-11-10	468	481	465	470	13,100	470
2021-11-09	476	478	461	465	15,400	465
2021-11-08	486	495	481	481	9,900	481
2021-11-05	494	500	489	490	13,500	490
2021-11-04	494	529	490	505	67,400	505
2021-11-02	484	495	484	494	13,600	494
2021-11-01	498	502	482	486	19,000	486
2021-10-29	474	501	463	491	53,700	491
2021-10-28	473	478	463	471	10,300	471
2021-10-27	493	493	471	479	9,900	479
2021-10-26	481	493	471	490	23,700	490
2021-10-25	470	486	470	475	13,800	475
2021-10-22	488	491	465	472	21,600	472
2021-10-21	498	503	484	490	19,800	490
2021-10-20	513	523	489	495	54,900	495
2021-10-19	476	512	476	512	87,000	512
2021-10-18	484	499	475	475	25,200	475
2021-10-15	460	505	457	487	73,100	487
2021-10-14	480	480	458	460	24,900	460
2021-10-13	500	500	479	485	22,800	485
2021-10-12	505	516	500	500	26,800	500
2021-10-11	497	512	488	505	41,500	505
2021-10-08	510	525	500	500	53,200	500
2021-10-07	493	515	492	500	37,500	500
2021-10-06	516	528	484	490	35,600	490
2021-10-05	518	521	476	502	74,300	502
2021-10-04	541	554	507	518	44,600	518
2021-10-01	542	629	540	546	130,500	546
2021-09-30	580	589	537	550	88,400	550
2021-09-29	581	598	575	592	106,600	592
2021-09-28	570	600	564	589	117,700	589
2021-09-27	586	670	582	582	442,200	582
2021-09-24	590	606	572	586	288,700	586
2021-09-22	560	594	551	565	403,100	565
2021-09-21	521	560	505	535	149,300	535
2021-09-17	535	552	525	549	159,800	549
2021-09-16	515	580	510	540	631,200	540
2021-09-15	497	512	485	500	65,400	500
2021-09-14	497	526	497	513	163,300	513
2021-09-13	513	514	496	497	77,600	497
2021-09-10	502	517	487	495	121,800	495
2021-09-09	473	529	473	502	354,800	502
2021-09-08	449	491	446	487	395,500	487
2021-09-07	426	501	425	473	1,263,700	473
2021-09-06	404	429	404	421	84,000	421
2021-09-03	404	412	400	407	27,600	407
2021-09-02	419	420	407	408	30,700	408
2021-09-01	427	427	420	422	35,600	422
2021-08-31	433	436	426	427	40,400	427
2021-08-30	448	460	427	434	80,800	434
2021-08-27	427	458	424	434	135,900	434
2021-08-26	436	437	416	420	63,400	420
2021-08-25	457	458	440	441	51,500	441
2021-08-24	432	466	432	465	155,500	465
2021-08-23	447	457	421	437	211,100	437
2021-08-20	467	469	427	455	192,100	455
2021-08-19	584	589	483	509	383,200	509
2021-08-18	590	651	485	578	1,929,200	578
2021-08-17	551	551	520	551	306,300	551
2021-08-16	393	471	391	471	992,200	471
2021-08-13	543	551	391	391	787,500	391
2021-08-12	418	478	415	471	312,200	471
2021-08-11	412	412	394	403	9,900	403
2021-08-10	425	425	399	413	22,500	413
2021-08-06	413	451	404	425	117,500	425
2021-08-05	400	420	400	406	22,300	406
2021-08-04	399	427	382	395	34,100	395
2021-08-03	388	399	388	399	3,000	399
2021-08-02	380	392	373	388	2,800	388
2021-07-30	384	384	375	380	2,200	380
2021-07-29	383	383	369	383	5,600	383
2021-07-28	395	395	383	383	700	383
2021-07-27	392	395	392	395	300	395
2021-07-26	405	405	398	398	1,900	398
2021-07-21	399	399	390	394	1,700	394
2021-07-20	386	390	386	390	500	390
2021-07-19	393	393	375	390	2,700	390
2021-07-16	403	403	395	395	300	395
2021-07-15	400	400	392	399	500	399
2021-07-14	403	403	395	400	1,400	400
2021-07-13	401	403	397	403	300	403
2021-07-12	395	400	395	400	1,700	400
2021-07-09	391	402	391	395	600	395
2021-07-08	402	403	396	396	2,100	396
2021-07-07	412	412	400	403	1,800	403
2021-07-06	418	418	410	410	1,400	410
2021-07-05	417	417	414	415	700	415
2021-07-02	416	417	405	417	1,200	417
2021-07-01	417	417	405	416	2,400	416
2021-06-30	413	416	402	412	2,800	412
2021-06-29	416	419	415	415	1,500	415
2021-06-28	416	423	405	420	11,800	420
2021-06-25	403	424	401	414	12,800	414
2021-06-24	402	425	402	407	28,900	407
2021-06-23	403	415	393	399	44,000	399
2021-06-22	389	399	380	395	20,000	395
2021-06-21	384	384	369	373	4,100	373
2021-06-18	384	390	380	389	6,200	389
2021-06-17	382	392	382	384	6,000	384
2021-06-16	381	388	381	382	3,100	382
2021-06-15	392	392	381	381	10,400	381
2021-06-14	388	397	386	394	24,700	394
2021-06-11	389	453	384	400	251,800	400
2021-06-10	380	380	373	373	6,300	373
2021-06-09	365	384	362	373	12,600	373
2021-06-08	368	368	353	365	2,900	365
2021-06-07	364	364	351	360	2,700	360
2021-06-04	365	365	355	361	3,500	361
2021-06-03	350	364	350	361	4,800	361
2021-06-02	350	354	348	350	3,000	350
2021-06-01	347	352	347	350	1,100	350
2021-05-31	347	347	347	347	500	347
2021-05-28	348	349	347	347	2,200	347
2021-05-27	348	348	345	345	400	345
2021-05-26	349	351	347	348	1,000	348
2021-05-25	351	351	346	349	1,700	349
2021-05-24	345	352	345	351	2,100	351
2021-05-21	350	350	337	345	3,100	345
2021-05-20	359	359	342	350	11,000	350
2021-05-19	350	359	350	359	900	359
2021-05-18	356	359	352	356	1,100	356
2021-05-17	354	359	350	356	3,100	356
2021-05-14	361	375	361	362	4,000	362
2021-05-13	369	377	363	363	2,200	363
2021-05-12	376	378	371	371	1,200	371
2021-05-11	372	374	372	374	600	374
2021-05-10	379	379	372	372	600	372
2021-05-07	363	379	363	379	6,300	379
2021-05-06	353	363	353	361	2,200	361
2021-04-30	365	365	355	357	1,200	357
2021-04-28	365	365	359	365	800	365
2021-04-27	363	367	360	360	900	360
2021-04-26	356	360	354	360	1,400	360
2021-04-23	356	360	356	360	700	360
2021-04-22	355	356	355	356	1,900	356
2021-04-21	359	360	354	355	3,700	355
2021-04-20	365	365	363	363	800	363
2021-04-19	370	373	365	367	3,200	367
2021-04-16	369	370	366	367	4,800	367
2021-04-15	375	375	369	369	4,400	369
2021-04-14	372	375	370	370	4,900	370
2021-04-13	373	378	372	375	4,200	375
2021-04-12	395	395	378	379	3,700	379
2021-04-09	391	391	385	390	5,300	390
2021-04-08	389	389	385	386	3,400	386
2021-04-07	385	396	381	390	6,900	390
2021-04-06	382	385	382	384	1,700	384
2021-04-05	375	384	371	381	5,900	381
2021-04-02	373	377	370	373	7,000	373
2021-04-01	383	383	377	380	4,100	380
2021-03-31	380	388	379	380	7,300	380
2021-03-30	388	392	380	380	17,400	380
2021-03-29	413	415	400	400	11,200	400
2021-03-26	415	417	406	406	9,800	406
2021-03-25	412	416	404	411	8,800	411
2021-03-24	414	415	411	415	18,500	415
2021-03-23	429	429	414	419	22,400	419
2021-03-22	420	430	413	423	22,500	423
2021-03-19	418	430	414	418	32,900	418
2021-03-18	434	437	414	425	61,000	425
2021-03-17	452	515	433	446	376,900	446
2021-03-16	408	472	403	468	320,100	468
2021-03-15	384	395	376	394	15,600	394
2021-03-12	382	387	375	387	12,800	387
2021-03-11	363	378	363	378	13,500	378
2021-03-10	359	362	359	362	1,900	362
2021-03-09	358	363	358	359	8,500	359
2021-03-08	367	367	359	366	3,200	366
2021-03-05	362	363	361	361	1,600	361
2021-03-04	363	363	351	362	7,800	362
2021-03-03	361	361	361	361	300	361
2021-03-02	363	363	362	362	900	362
2021-03-01	361	363	361	363	2,000	363
2021-02-26	362	362	362	362	500	362
2021-02-25	362	367	362	367	7,200	367
2021-02-24	362	365	359	359	2,200	359
2021-02-22	363	363	353	362	5,300	362
2021-02-19	364	364	355	360	3,700	360
2021-02-18	357	360	355	360	1,900	360
2021-02-17	351	361	350	357	5,500	357
2021-02-16	351	357	351	357	1,400	357
2021-02-15	348	356	348	348	4,600	348
2021-02-12	364	364	345	356	10,000	356
2021-02-10	363	363	359	359	700	359
2021-02-09	363	363	358	358	700	358
2021-02-08	362	363	350	361	7,300	361
2021-02-05	348	364	348	359	13,400	359
2021-02-04	341	358	341	348	4,600	348
2021-02-03	343	354	339	343	8,200	343
2021-02-02	338	344	337	344	4,200	344
2021-02-01	332	335	329	335	2,500	335
2021-01-29	332	332	329	329	3,400	329
2021-01-28	331	331	331	331	1,800	331
2021-01-27	335	335	335	335	1,300	335
2021-01-26	333	333	331	333	2,000	333
2021-01-25	335	335	333	334	1,500	334
2021-01-22	333	333	333	333	200	333
2021-01-21	334	334	334	334	900	334
2021-01-20	334	335	333	334	1,200	334
2021-01-19	335	335	332	332	700	332
2021-01-18	334	334	329	334	3,100	334
2021-01-15	332	334	332	334	3,300	334
2021-01-14	331	331	330	330	600	330
2021-01-13	334	334	330	330	2,300	330
2021-01-12	331	335	323	334	6,300	334
2021-01-08	328	331	328	331	600	331
2021-01-07	330	330	326	326	1,200	326
2021-01-06	330	332	330	330	1,400	330
2021-01-05	326	332	326	332	1,500	332
2021-01-04	326	330	324	326	2,400	326

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