日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

栗林商船(9171)の株価時系列情報

栗林商船(9171)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1987/12/28 1,559 1,559 1,539 1,539 5,004
1987/12/25 1,599 1,599 1,589 1,589 4,003
1987/12/24 1,619 1,619 1,579 1,599 8,007
1987/12/23 1,639 1,639 1,629 1,629 51,043
1987/12/22 1,599 1,649 1,599 1,649 16,013
1987/12/21 1,509 1,599 1,509 1,599 21,018
1987/12/18 1,449 1,519 1,449 1,519 10,008
1987/12/17 1,469 1,469 1,469 1,469 3,003
1987/12/16 1,499 1,499 1,429 1,449 61,051
1987/12/15 1,459 1,509 1,459 1,509 11,009
1987/12/14 1,359 1,439 1,359 1,439 19,016
1987/12/11 1,199 1,309 1,199 1,309 58,048
1987/12/10 1,159 1,189 1,159 1,189 70,058
1987/11/24 1,179 1,179 1,179 1,179 1,001
1987/11/12 1,179 1,179 1,179 1,179 7,006
1987/11/10 1,299 1,299 1,299 1,299 3,003
1987/10/19 1,349 1,349 1,349 1,349 3,003
1987/09/25 1,399 1,399 1,399 1,399 8,007
1987/09/21 1,419 1,419 1,419 1,419 2,002
1987/09/17 1,449 1,449 1,449 1,449 1,001
1987/08/27 1,529 1,529 1,529 1,529 7,006
1987/08/24 1,539 1,539 1,539 1,539 3,003
1987/08/22 1,519 1,539 1,519 1,539 3,003
1987/08/20 1,529 1,529 1,529 1,529 1,001
1987/08/13 1,529 1,529 1,529 1,529 1,001
1987/08/12 1,499 1,499 1,499 1,499 9,008
1987/08/11 1,359 1,399 1,359 1,399 23,019
1987/08/04 1,199 1,199 1,199 1,199 11,009
1987/08/03 1,199 1,199 1,199 1,199 2,002
1987/07/15 1,199 1,199 1,199 1,199 1,001
1987/07/14 1,239 1,239 1,199 1,199 3,003
1987/07/13 1,219 1,219 1,219 1,219 3,003
1987/07/07 1,219 1,219 1,219 1,219 13,011
1987/07/03 1,299 1,299 1,299 1,299 6,005
1987/06/16 1,489 1,489 1,489 1,489 2,002
1987/06/15 1,489 1,489 1,489 1,489 1,001
1987/06/12 1,489 1,489 1,489 1,489 3,003
1987/06/09 1,469 1,469 1,469 1,469 1,001
1987/06/08 1,469 1,469 1,469 1,469 2,002
1987/06/06 1,489 1,489 1,489 1,489 2,002
1987/06/05 1,489 1,489 1,489 1,489 1,001
1987/06/03 1,499 1,499 1,499 1,499 4,003
1987/06/02 1,499 1,499 1,499 1,499 1,001
1987/06/01 1,499 1,499 1,499 1,499 2,002
1987/05/30 1,499 1,499 1,499 1,499 1,001
1987/05/29 1,499 1,499 1,499 1,499 1,001
1987/05/28 1,549 1,549 1,549 1,549 4,003
1987/05/27 1,599 1,599 1,599 1,599 18,015
1987/05/15 1,689 1,699 1,689 1,699 44,037
1987/05/14 1,649 1,689 1,649 1,689 5,004
1987/05/12 1,649 1,649 1,649 1,649 2,002
1987/05/11 1,599 1,599 1,599 1,599 5,004
1987/05/08 1,619 1,629 1,619 1,619 7,006
1987/05/07 1,629 1,629 1,609 1,609 6,005
1987/05/01 1,449 1,499 1,449 1,499 3,003
1987/04/30 1,429 1,449 1,429 1,449 2,002
1987/04/25 1,429 1,429 1,429 1,429 1,001
1987/04/24 1,449 1,449 1,449 1,449 5,004
1987/04/23 1,449 1,449 1,449 1,449 8,007
1987/04/22 1,469 1,469 1,469 1,469 10,008
1987/04/10 1,818 1,818 1,818 1,818 4,003
1987/04/07 1,928 1,928 1,908 1,908 50,042
1987/04/06 1,938 1,938 1,938 1,938 30,025
1987/04/04 1,878 1,948 1,878 1,948 45,038
1987/04/03 1,749 1,858 1,749 1,858 18,015
1987/04/02 1,649 1,749 1,649 1,749 15,013
1987/04/01 1,489 1,659 1,489 1,649 55,046
1987/03/31 1,439 1,489 1,439 1,489 8,007
1987/03/24 1,509 1,509 1,479 1,509 52,043
1987/03/23 1,429 1,519 1,429 1,519 21,018
1987/03/20 1,419 1,419 1,419 1,419 5,004
1987/03/19 1,249 1,349 1,249 1,349 51,043
1987/03/18 1,249 1,249 1,239 1,249 34,028
1987/03/17 1,169 1,199 1,169 1,189 19,016
1987/03/16 1,179 1,179 1,179 1,179 1,001
1987/03/13 1,189 1,189 1,189 1,189 1,001
1987/03/09 1,199 1,199 1,199 1,199 2,002
1987/03/07 1,199 1,199 1,199 1,199 3,003
1987/03/06 1,199 1,199 1,199 1,199 4,003
1987/03/05 1,259 1,259 1,249 1,249 3,003
1987/03/04 1,249 1,249 1,249 1,249 6,005
1987/03/03 1,339 1,339 1,339 1,339 2,002
1987/03/02 1,319 1,349 1,319 1,349 5,004
1987/02/28 1,309 1,309 1,309 1,309 2,002
1987/02/27 1,269 1,289 1,269 1,289 2,002
1987/02/26 1,249 1,249 1,249 1,249 3,003
1987/02/25 1,159 1,199 1,159 1,199 8,007
1987/02/24 1,159 1,169 1,159 1,159 7,006
1987/02/23 1,049 1,169 1,049 1,169 19,016
1987/02/19 1,039 1,039 999 999 18,015
1987/02/18 999 1,049 999 1,049 63,053
1987/02/13 1,119 1,119 1,119 1,119 1,001
1987/02/12 1,129 1,169 1,119 1,119 8,007
1987/02/10 1,099 1,139 1,099 1,139 9,008
1987/02/09 1,039 1,099 1,039 1,099 11,009
1987/02/07 1,019 1,029 1,019 1,029 3,003
1987/02/06 1,019 1,039 1,019 1,019 27,023
1987/02/05 1,119 1,129 1,019 1,019 31,026
1987/02/03 959 989 959 989 17,014
1987/02/02 919 954 919 949 71,059
1987/01/31 899 899 899 899 6,005
1987/01/30 869 879 869 874 10,008
1987/01/29 875 879 869 869 16,013
1987/01/28 899 899 894 894 10,008
1987/01/27 900 901 898 899 12,010
1987/01/26 912 912 899 899 19,016
1987/01/24 879 897 879 897 20,017
1987/01/23 913 914 869 869 22,018
1987/01/22 874 929 874 914 133,111
1987/01/21 779 869 779 869 97,081
1987/01/20 724 769 724 769 20,017
1987/01/19 699 720 699 720 19,016
1987/01/16 698 698 684 698 4,003
1987/01/14 708 708 698 699 9,008
1987/01/13 689 719 689 709 15,013
1987/01/12 670 679 664 679 13,011
1987/01/09 649 649 649 649 13,011
1987/01/08 668 668 649 649 14,012
1987/01/07 675 675 668 669 18,015
1987/01/06 676 676 676 676 7,006

このページの先頭へ