9171 栗林商船(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	847	848	825	839	18,400	839
2023-12-28	853	863	840	844	18,400	844
2023-12-27	831	843	823	843	16,500	843
2023-12-26	847	849	821	822	22,200	822
2023-12-25	858	872	837	843	39,000	843
2023-12-22	864	882	853	853	32,100	853
2023-12-21	860	867	854	862	15,700	862
2023-12-20	883	883	859	866	23,800	866
2023-12-19	883	883	856	868	36,300	868
2023-12-18	868	891	867	881	22,300	881
2023-12-15	851	898	851	878	75,100	878
2023-12-14	893	910	845	851	79,600	851
2023-12-13	873	888	844	873	80,300	873
2023-12-12	862	887	841	847	97,900	847
2023-12-11	789	879	776	864	274,800	864
2023-12-08	772	780	756	763	25,400	763
2023-12-07	790	790	771	777	19,900	777
2023-12-06	805	810	779	790	89,300	790
2023-12-05	785	785	767	767	16,700	767
2023-12-04	786	793	768	782	27,600	782
2023-12-01	774	818	768	786	69,800	786
2023-11-30	757	774	755	773	17,300	773
2023-11-29	757	772	746	772	29,600	772
2023-11-28	770	770	734	763	34,400	763
2023-11-27	806	809	759	771	77,500	771
2023-11-24	789	820	772	795	279,800	795
2023-11-22	722	868	722	766	724,500	766
2023-11-21	710	720	710	718	15,000	718
2023-11-20	722	729	702	711	29,400	711
2023-11-17	728	728	717	723	10,900	723
2023-11-16	736	736	723	729	6,400	729
2023-11-15	730	744	730	738	13,100	738
2023-11-14	743	744	734	739	4,300	739
2023-11-13	744	766	726	740	28,100	740
2023-11-10	711	758	711	747	22,400	747
2023-11-09	754	756	721	721	23,300	721
2023-11-08	774	778	738	741	20,200	741
2023-11-07	792	792	760	776	19,300	776
2023-11-06	832	832	776	792	39,200	792
2023-11-02	769	796	769	793	13,500	793
2023-11-01	757	783	756	771	12,800	771
2023-10-31	769	773	758	765	7,200	765
2023-10-30	770	770	750	754	5,900	754
2023-10-27	750	772	750	768	16,400	768
2023-10-26	769	779	753	754	10,800	754
2023-10-25	765	783	750	774	10,300	774
2023-10-24	754	769	735	769	34,100	769
2023-10-23	790	792	752	765	39,200	765
2023-10-20	802	806	789	803	15,800	803
2023-10-19	825	825	805	817	14,500	817
2023-10-18	804	818	798	816	12,000	816
2023-10-17	804	811	790	798	14,100	798
2023-10-16	814	820	777	789	40,500	789
2023-10-13	817	845	810	814	72,400	814
2023-10-12	861	864	813	813	55,400	813
2023-10-11	874	908	843	846	90,100	846
2023-10-10	840	883	833	877	115,700	877
2023-10-06	843	859	794	810	124,900	810
2023-10-05	749	829	748	828	311,600	828
2023-10-04	714	725	705	709	51,900	709
2023-10-03	760	760	741	742	32,500	742
2023-10-02	722	779	722	759	60,600	759
2023-09-29	728	730	711	711	12,800	711
2023-09-28	734	739	720	724	15,800	724
2023-09-27	747	747	714	734	18,400	734
2023-09-26	758	761	739	741	21,000	741
2023-09-25	747	755	747	750	2,900	750
2023-09-22	748	752	745	747	8,600	747
2023-09-21	759	765	749	755	11,600	755
2023-09-20	771	774	761	767	15,900	767
2023-09-19	755	764	750	759	13,100	759
2023-09-15	747	757	743	755	9,700	755
2023-09-14	736	750	736	747	8,500	747
2023-09-13	749	752	736	736	29,600	736
2023-09-12	754	767	748	754	17,000	754
2023-09-11	761	768	743	763	23,500	763
2023-09-08	763	771	757	767	7,500	767
2023-09-07	777	777	756	763	20,200	763
2023-09-06	777	785	775	777	11,900	777
2023-09-05	777	789	773	779	23,700	779
2023-09-04	754	778	753	776	20,500	776
2023-09-01	745	762	741	754	23,100	754
2023-08-31	751	751	736	743	46,300	743
2023-08-30	758	764	747	755	15,600	755
2023-08-29	774	777	762	764	14,400	764
2023-08-28	780	780	758	767	16,900	767
2023-08-25	756	775	756	769	16,900	769
2023-08-24	747	762	745	756	15,600	756
2023-08-23	768	781	744	746	37,200	746
2023-08-22	784	786	756	772	30,600	772
2023-08-21	785	822	774	782	66,300	782
2023-08-18	764	813	755	771	102,000	771
2023-08-17	756	794	750	773	72,400	773
2023-08-16	753	753	733	741	14,300	741
2023-08-15	724	755	721	754	42,500	754
2023-08-14	740	767	715	720	53,300	720
2023-08-10	813	813	688	711	218,100	711
2023-08-09	816	840	799	817	65,900	817
2023-08-08	796	830	776	815	127,600	815
2023-08-07	748	814	736	796	160,000	796
2023-08-04	711	762	711	733	56,600	733
2023-08-03	715	722	707	720	6,100	720
2023-08-02	698	726	698	723	25,500	723
2023-08-01	695	705	695	696	11,600	696
2023-07-31	702	707	695	701	6,800	701
2023-07-28	706	707	694	702	8,800	702
2023-07-27	704	712	704	705	4,800	705
2023-07-26	707	711	700	709	5,600	709
2023-07-25	716	716	708	708	3,400	708
2023-07-24	712	726	710	719	17,500	719
2023-07-21	706	715	703	714	3,300	714
2023-07-20	704	717	704	713	9,600	713
2023-07-19	691	731	691	710	41,500	710
2023-07-18	688	688	675	681	7,600	681
2023-07-14	697	704	676	685	16,300	685
2023-07-13	702	710	682	704	13,500	704
2023-07-12	704	709	701	703	2,600	703
2023-07-11	718	718	705	711	5,300	711
2023-07-10	714	719	707	716	9,100	716
2023-07-07	710	728	710	725	9,000	725
2023-07-06	735	736	702	720	23,200	720
2023-07-05	741	741	720	735	8,500	735
2023-07-04	730	742	720	733	15,200	733
2023-07-03	730	736	720	730	7,600	730
2023-06-30	730	730	715	723	9,100	723
2023-06-29	739	739	706	715	12,800	715
2023-06-28	753	754	725	731	28,600	731
2023-06-27	713	739	704	739	30,700	739
2023-06-26	689	720	684	706	21,200	706
2023-06-23	735	735	685	691	29,000	691
2023-06-22	709	727	709	721	41,400	721
2023-06-21	680	695	677	692	20,400	692
2023-06-20	679	680	667	678	6,000	678
2023-06-19	684	684	671	675	6,700	675
2023-06-16	671	680	669	678	8,000	678
2023-06-15	673	687	667	675	12,100	675
2023-06-14	679	681	670	675	17,600	675
2023-06-13	678	696	678	679	14,200	679
2023-06-12	677	687	665	676	16,800	676
2023-06-09	674	691	672	677	19,900	677
2023-06-08	690	690	665	666	12,700	666
2023-06-07	685	695	677	681	11,400	681
2023-06-06	698	698	680	683	12,000	683
2023-06-05	697	706	692	697	15,800	697
2023-06-02	679	690	666	688	14,600	688
2023-06-01	658	670	655	669	13,900	669
2023-05-31	668	670	649	650	36,000	650
2023-05-30	700	700	675	678	20,300	678
2023-05-29	701	708	681	700	25,700	700
2023-05-26	731	731	699	700	42,100	700
2023-05-25	722	743	710	734	22,000	734
2023-05-24	700	745	694	722	70,100	722
2023-05-23	721	727	688	705	61,800	705
2023-05-22	718	729	696	703	56,600	703
2023-05-19	692	729	685	725	56,800	725
2023-05-18	689	700	675	699	49,900	699
2023-05-17	721	740	684	689	90,100	689
2023-05-16	733	797	700	735	128,700	735
2023-05-15	739	760	695	724	201,700	724
2023-05-12	952	1,002	844	844	162,700	844
2023-05-11	1,024	1,037	920	994	320,300	994
2023-05-10	951	1,084	945	1,084	286,500	1,084
2023-05-09	875	961	873	936	205,600	936
2023-05-08	831	878	831	868	129,600	868
2023-05-02	805	855	782	825	119,100	825
2023-05-01	820	820	798	806	59,200	806
2023-04-28	811	851	785	815	170,500	815
2023-04-27	818	870	800	821	377,500	821
2023-04-26	711	780	700	779	436,400	779
2023-04-25	700	702	680	680	62,300	680
2023-04-24	764	766	707	710	115,700	710
2023-04-21	680	768	680	749	222,100	749
2023-04-20	650	693	650	670	95,400	670
2023-04-19	616	686	616	645	170,900	645
2023-04-18	620	625	608	608	43,800	608
2023-04-17	600	618	600	617	51,200	617
2023-04-14	578	592	565	586	14,900	586
2023-04-13	563	574	560	570	7,200	570
2023-04-12	555	564	555	564	1,500	564
2023-04-11	552	558	552	554	2,000	554
2023-04-10	555	555	550	552	5,100	552
2023-04-07	549	551	548	550	2,200	550
2023-04-06	555	555	539	550	5,400	550
2023-04-05	563	563	557	558	3,200	558
2023-04-04	561	564	560	562	6,900	562
2023-04-03	561	565	558	560	10,600	560
2023-03-31	566	566	558	560	4,000	560
2023-03-30	568	574	553	565	4,400	565
2023-03-29	573	576	570	573	9,800	573
2023-03-28	572	574	570	572	4,400	572
2023-03-27	575	576	571	572	5,400	572
2023-03-24	580	580	567	580	6,800	580
2023-03-23	565	586	563	580	14,900	580
2023-03-22	555	578	555	569	12,100	569
2023-03-20	549	556	546	555	11,500	555
2023-03-17	553	560	545	559	2,600	559
2023-03-16	550	559	545	553	5,900	553
2023-03-15	563	574	561	570	3,300	570
2023-03-14	555	570	551	563	10,300	563
2023-03-13	572	575	553	565	20,100	565
2023-03-10	592	592	572	580	11,100	580
2023-03-09	588	597	581	590	8,400	590
2023-03-08	587	595	587	591	4,300	591
2023-03-07	597	603	587	587	9,500	587
2023-03-06	599	601	595	600	6,800	600
2023-03-03	585	599	580	599	20,100	599
2023-03-02	595	595	585	587	6,900	587
2023-03-01	600	600	582	595	17,700	595
2023-02-28	607	621	600	600	23,700	600
2023-02-27	624	624	606	607	34,700	607
2023-02-24	632	639	612	630	38,800	630
2023-02-22	617	640	610	632	67,500	632
2023-02-21	595	619	589	617	84,900	617
2023-02-20	585	588	565	575	17,200	575
2023-02-17	582	585	576	585	8,900	585
2023-02-16	557	583	557	582	12,400	582
2023-02-15	589	590	555	555	29,700	555
2023-02-14	543	580	539	578	45,500	578
2023-02-13	531	545	523	529	40,000	529
2023-02-10	509	535	503	523	60,300	523
2023-02-09	508	510	500	509	8,000	509
2023-02-08	503	503	500	503	1,900	503
2023-02-07	496	505	493	500	10,700	500
2023-02-06	498	498	493	495	7,900	495
2023-02-03	488	493	481	493	6,100	493
2023-02-02	503	503	487	489	8,700	489
2023-02-01	495	500	488	500	44,700	500
2023-01-31	486	492	484	487	9,600	487
2023-01-30	491	491	480	482	38,300	482
2023-01-27	483	488	478	485	15,300	485
2023-01-26	480	482	478	481	9,800	481
2023-01-25	470	477	465	477	5,500	477
2023-01-24	471	472	469	470	2,900	470
2023-01-23	470	470	462	464	6,600	464
2023-01-20	466	466	458	462	2,300	462
2023-01-19	466	466	465	465	200	465
2023-01-18	469	469	463	465	1,100	465
2023-01-17	462	463	461	461	600	461
2023-01-16	461	477	461	462	1,900	462
2023-01-13	459	459	458	458	400	458
2023-01-12	463	463	456	460	1,300	460
2023-01-11	460	465	453	463	4,500	463
2023-01-10	472	478	462	467	8,100	467
2023-01-06	466	467	461	467	1,300	467
2023-01-05	465	467	462	466	1,500	466
2023-01-04	476	483	469	469	3,300	469

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30