9171 栗林商船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	463	478	463	474	4,000	474
2022-12-29	467	480	463	463	6,200	463
2022-12-28	453	468	452	468	3,200	468
2022-12-27	458	458	453	453	4,600	453
2022-12-26	460	460	453	458	3,900	458
2022-12-23	462	462	453	460	1,600	460
2022-12-22	460	460	451	455	4,200	455
2022-12-21	463	463	459	463	1,500	463
2022-12-20	475	475	463	468	5,200	468
2022-12-19	478	478	470	470	2,600	470
2022-12-16	470	483	469	479	3,200	479
2022-12-15	466	469	466	469	900	469
2022-12-14	463	472	463	466	2,000	466
2022-12-13	464	464	463	463	1,100	463
2022-12-12	461	464	456	463	1,400	463
2022-12-09	461	465	460	465	1,900	465
2022-12-08	460	464	458	464	1,300	464
2022-12-07	462	463	462	462	700	462
2022-12-06	471	471	462	462	3,400	462
2022-12-05	464	464	462	463	700	463
2022-12-02	467	467	458	464	2,100	464
2022-12-01	469	469	459	460	26,600	460
2022-11-30	463	469	463	466	2,000	466
2022-11-29	460	475	459	460	4,700	460
2022-11-28	467	467	463	464	4,100	464
2022-11-25	466	474	464	467	3,400	467
2022-11-24	460	488	460	464	10,800	464
2022-11-22	459	464	457	457	3,800	457
2022-11-21	452	459	447	459	20,600	459
2022-11-18	443	458	443	452	1,800	452
2022-11-17	445	449	435	443	9,000	443
2022-11-16	459	459	450	450	2,100	450
2022-11-15	464	464	456	462	2,900	462
2022-11-14	468	468	455	464	13,500	464
2022-11-11	438	507	438	460	163,700	460
2022-11-10	441	445	438	438	1,500	438
2022-11-09	438	450	438	441	7,900	441
2022-11-08	436	442	436	440	2,000	440
2022-11-07	443	444	432	439	2,600	439
2022-11-04	437	439	436	439	1,400	439
2022-11-02	442	442	442	442	100	442
2022-11-01	439	439	438	438	600	438
2022-10-31	439	446	439	444	1,200	444
2022-10-28	432	451	430	438	13,500	438
2022-10-27	438	438	432	432	3,900	432
2022-10-26	449	449	437	440	3,200	440
2022-10-25	445	454	439	442	5,400	442
2022-10-24	440	449	439	442	2,400	442
2022-10-21	445	445	435	436	3,600	436
2022-10-20	450	450	438	447	7,600	447
2022-10-19	432	511	432	448	138,300	448
2022-10-18	437	439	432	432	700	432
2022-10-17	432	439	432	432	3,000	432
2022-10-14	432	436	431	432	1,800	432
2022-10-13	437	437	437	437	100	437
2022-10-12	433	441	433	433	800	433
2022-10-11	433	433	433	433	300	433
2022-10-07	435	436	428	435	1,400	435
2022-10-06	433	434	433	434	400	434
2022-10-05	431	431	426	430	700	430
2022-10-04	430	437	429	435	900	435
2022-10-03	429	430	429	430	900	430
2022-09-30	429	430	429	430	1,500	430
2022-09-29	431	447	430	430	12,500	430
2022-09-28	431	431	430	430	700	430
2022-09-27	436	447	432	434	19,200	434
2022-09-26	445	458	435	435	3,700	435
2022-09-22	445	445	441	445	800	445
2022-09-21	464	464	443	445	2,900	445
2022-09-20	450	452	450	451	400	451
2022-09-16	456	456	446	446	3,300	446
2022-09-15	446	470	446	458	6,800	458
2022-09-14	444	444	441	441	18,800	441
2022-09-13	441	444	441	444	28,500	444
2022-09-12	439	439	439	439	20,600	439
2022-09-09	436	438	435	438	28,800	438
2022-09-08	432	436	432	436	600	436
2022-09-07	435	436	431	432	4,000	432
2022-09-06	441	442	440	441	35,900	441
2022-09-05	446	446	436	439	32,200	439
2022-09-02	452	453	439	439	20,400	439
2022-09-01	451	453	445	451	12,100	451
2022-08-31	450	451	442	446	4,200	446
2022-08-30	454	455	453	453	1,700	453
2022-08-29	452	452	442	452	2,700	452
2022-08-26	451	455	450	452	3,900	452
2022-08-25	451	451	449	450	7,400	450
2022-08-24	447	451	447	451	2,400	451
2022-08-23	448	454	440	446	5,800	446
2022-08-22	455	455	443	446	5,500	446
2022-08-19	455	459	454	457	2,900	457
2022-08-18	457	457	455	456	1,800	456
2022-08-17	466	466	459	459	9,200	459
2022-08-16	477	477	463	464	13,500	464
2022-08-15	461	510	460	475	68,700	475
2022-08-12	493	527	451	453	137,300	453
2022-08-10	462	493	460	493	15,900	493
2022-08-09	473	478	462	464	9,500	464
2022-08-08	470	478	470	472	7,700	472
2022-08-05	463	468	448	468	23,000	468
2022-08-04	446	462	446	457	9,900	457
2022-08-03	448	455	441	445	4,700	445
2022-08-02	454	459	448	448	3,000	448
2022-08-01	445	461	440	454	14,900	454
2022-07-29	445	445	439	442	1,400	442
2022-07-28	440	448	440	445	1,400	445
2022-07-27	437	440	437	440	700	440
2022-07-26	445	445	438	439	900	439
2022-07-25	442	443	436	439	2,300	439
2022-07-22	447	461	441	441	24,500	441
2022-07-21	435	438	435	438	1,600	438
2022-07-20	440	440	434	435	1,100	435
2022-07-19	430	437	430	435	1,200	435
2022-07-15	428	434	428	433	1,100	433
2022-07-14	438	438	438	438	100	438
2022-07-13	424	433	424	432	1,600	432
2022-07-12	432	432	432	432	500	432
2022-07-11	433	439	433	438	1,500	438
2022-07-08	434	434	425	433	1,800	433
2022-07-07	430	440	429	437	2,400	437
2022-07-06	434	434	426	426	700	426
2022-07-05	427	435	427	428	2,100	428
2022-07-04	432	437	424	428	6,100	428
2022-07-01	441	441	430	435	1,900	435
2022-06-30	432	438	432	435	3,000	435
2022-06-29	432	433	432	433	1,300	433
2022-06-28	430	450	428	436	13,000	436
2022-06-27	425	429	424	429	1,800	429
2022-06-24	423	424	419	424	1,200	424
2022-06-23	420	425	420	425	900	425
2022-06-22	434	434	428	428	900	428
2022-06-21	429	434	428	434	1,000	434
2022-06-20	433	433	416	428	4,500	428
2022-06-17	430	434	425	432	2,600	432
2022-06-16	437	442	431	434	3,700	434
2022-06-15	436	437	432	434	900	434
2022-06-14	440	440	430	436	4,700	436
2022-06-13	448	448	440	442	3,600	442
2022-06-10	449	449	443	449	5,600	449
2022-06-09	453	453	444	450	3,400	450
2022-06-08	450	454	445	453	3,900	453
2022-06-07	445	450	445	450	3,400	450
2022-06-06	445	451	438	445	7,600	445
2022-06-03	452	453	445	449	7,800	449
2022-06-02	463	463	443	450	24,400	450
2022-06-01	451	463	451	462	2,900	462
2022-05-31	462	470	455	455	5,000	455
2022-05-30	480	488	461	462	19,700	462
2022-05-27	469	470	441	465	26,200	465
2022-05-26	468	468	453	453	15,600	453
2022-05-25	476	476	444	460	14,900	460
2022-05-24	481	487	466	475	42,100	475
2022-05-23	447	470	443	465	43,800	465
2022-05-20	427	508	427	433	176,500	433
2022-05-19	430	432	427	428	3,300	428
2022-05-18	428	432	428	432	3,800	432
2022-05-17	428	429	428	428	900	428
2022-05-16	430	430	425	425	3,000	425
2022-05-13	430	433	424	424	6,400	424
2022-05-12	427	430	427	430	800	430
2022-05-11	425	427	425	427	200	427
2022-05-10	429	429	426	427	1,500	427
2022-05-09	435	435	430	430	1,500	430
2022-05-06	432	432	426	430	3,500	430
2022-05-02	431	431	431	431	100	431
2022-04-28	436	436	428	430	2,300	430
2022-04-27	434	435	430	432	2,000	432
2022-04-26	442	442	432	439	1,600	439
2022-04-25	436	442	435	436	600	436
2022-04-22	439	443	435	437	3,600	437
2022-04-21	442	442	438	441	600	441
2022-04-20	444	445	437	437	1,800	437
2022-04-19	446	446	437	439	2,700	439
2022-04-18	448	448	446	446	500	446
2022-04-15	453	453	447	448	1,100	448
2022-04-14	456	458	453	453	1,000	453
2022-04-13	451	461	451	459	3,100	459
2022-04-12	452	452	447	448	800	448
2022-04-11	456	456	452	452	900	452
2022-04-08	462	462	450	455	1,100	455
2022-04-07	446	462	446	458	1,200	458
2022-04-06	455	455	447	452	2,300	452
2022-04-05	458	458	451	456	12,200	456
2022-04-04	457	459	446	458	2,600	458
2022-04-01	456	462	451	461	3,100	461
2022-03-31	452	466	452	458	6,000	458
2022-03-30	453	460	449	452	6,600	452
2022-03-29	480	480	461	461	32,100	461
2022-03-28	478	478	470	472	5,300	472
2022-03-25	481	493	461	462	15,200	462
2022-03-24	485	486	472	483	9,600	483
2022-03-23	487	492	479	490	16,600	490
2022-03-22	490	498	486	488	13,800	488
2022-03-18	494	498	482	488	36,900	488
2022-03-17	492	496	488	490	22,200	490
2022-03-16	495	504	480	485	30,100	485
2022-03-15	503	504	496	500	16,400	500
2022-03-14	506	506	491	503	25,200	503
2022-03-11	481	491	481	491	18,100	491
2022-03-10	498	499	479	481	18,600	481
2022-03-09	488	490	474	474	21,700	474
2022-03-08	500	500	471	488	13,500	488
2022-03-07	512	513	497	500	5,000	500
2022-03-04	511	514	496	502	12,000	502
2022-03-03	503	511	494	507	10,600	507
2022-03-02	505	505	481	493	4,600	493
2022-03-01	499	514	498	505	36,700	505
2022-02-28	491	491	482	483	5,600	483
2022-02-25	456	495	455	467	10,400	467
2022-02-24	473	485	453	453	7,900	453
2022-02-22	501	501	470	481	11,200	481
2022-02-21	508	509	490	501	17,700	501
2022-02-18	478	521	471	494	46,400	494
2022-02-17	465	481	465	481	20,200	481
2022-02-16	452	490	447	461	56,300	461
2022-02-15	454	454	447	450	3,100	450
2022-02-14	454	457	451	452	5,200	452
2022-02-10	455	460	443	458	13,400	458
2022-02-09	451	453	451	453	1,800	453
2022-02-08	444	457	443	451	3,000	451
2022-02-07	452	452	442	447	2,000	447
2022-02-04	448	458	446	452	3,900	452
2022-02-03	448	448	444	445	1,100	445
2022-02-02	454	459	445	451	5,300	451
2022-02-01	467	467	453	454	1,900	454
2022-01-31	448	461	432	451	19,000	451
2022-01-28	430	448	430	448	5,600	448
2022-01-27	443	443	434	434	6,500	434
2022-01-26	444	446	441	446	2,200	446
2022-01-25	446	446	445	445	5,200	445
2022-01-24	444	451	443	448	5,600	448
2022-01-21	455	455	445	447	2,600	447
2022-01-20	450	459	450	456	1,200	456
2022-01-19	456	457	447	447	13,600	447
2022-01-18	463	463	453	456	8,400	456
2022-01-17	460	466	459	459	13,700	459
2022-01-14	471	475	465	475	7,600	475
2022-01-13	480	480	474	475	800	475
2022-01-12	478	483	477	480	5,200	480
2022-01-11	471	481	471	478	2,700	478
2022-01-07	480	481	469	476	5,100	476
2022-01-06	474	483	470	475	5,600	475
2022-01-05	482	493	476	477	19,600	477
2022-01-04	468	485	467	481	11,600	481

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