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
