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 |
---|---|---|---|---|---|
2007/12/27 | 400 | 400 | 400 | 400 | 1,000 |
2007/12/26 | 410 | 410 | 410 | 410 | 2,000 |
2007/12/25 | 395 | 410 | 395 | 410 | 3,000 |
2007/12/21 | 410 | 410 | 410 | 410 | 2,000 |
2007/12/19 | 440 | 445 | 440 | 445 | 4,000 |
2007/12/17 | 480 | 480 | 480 | 480 | 1,000 |
2007/12/07 | 490 | 490 | 490 | 490 | 1,000 |
2007/11/16 | 499 | 499 | 499 | 499 | 1,000 |
2007/10/26 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/11 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/09 | 515 | 515 | 515 | 515 | 1,000 |
2007/10/04 | 515 | 515 | 515 | 515 | 2,000 |
2007/09/26 | 520 | 520 | 520 | 520 | 2,000 |
2007/09/07 | 519 | 519 | 519 | 519 | 1,000 |
2007/09/04 | 560 | 565 | 560 | 565 | 2,000 |
2007/09/03 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/28 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/21 | 490 | 490 | 490 | 490 | 1,000 |
2007/08/20 | 490 | 490 | 490 | 490 | 2,000 |
2007/08/16 | 485 | 485 | 485 | 485 | 1,000 |
2007/08/15 | 500 | 500 | 500 | 500 | 1,000 |
2007/08/14 | 505 | 505 | 505 | 505 | 1,000 |
2007/08/02 | 505 | 515 | 505 | 515 | 7,000 |
2007/08/01 | 525 | 525 | 525 | 525 | 1,000 |
2007/07/27 | 520 | 522 | 520 | 522 | 2,000 |
2007/07/26 | 555 | 555 | 522 | 522 | 11,000 |
2007/07/24 | 550 | 550 | 550 | 550 | 1,000 |
2007/07/23 | 575 | 575 | 560 | 560 | 4,000 |
2007/07/20 | 572 | 575 | 572 | 575 | 2,000 |
2007/07/12 | 595 | 595 | 595 | 595 | 1,000 |
2007/07/06 | 599 | 605 | 594 | 605 | 24,000 |
2007/07/05 | 575 | 600 | 575 | 590 | 42,000 |
2007/07/04 | 539 | 562 | 539 | 562 | 53,000 |
2007/07/03 | 540 | 540 | 520 | 520 | 4,000 |
2007/06/29 | 565 | 565 | 545 | 545 | 2,000 |
2007/06/28 | 540 | 540 | 540 | 540 | 1,000 |
2007/06/27 | 540 | 540 | 540 | 540 | 6,000 |
2007/06/26 | 548 | 548 | 540 | 540 | 2,000 |
2007/06/25 | 550 | 550 | 550 | 550 | 1,000 |
2007/06/22 | 560 | 560 | 560 | 560 | 1,000 |
2007/06/20 | 550 | 550 | 550 | 550 | 3,000 |
2007/06/19 | 587 | 588 | 558 | 558 | 4,000 |
2007/06/18 | 550 | 588 | 550 | 588 | 16,000 |
2007/06/15 | 547 | 550 | 547 | 550 | 2,000 |
2007/06/12 | 578 | 578 | 569 | 569 | 2,000 |
2007/06/11 | 587 | 587 | 581 | 586 | 11,000 |
2007/06/08 | 580 | 617 | 580 | 617 | 12,000 |
2007/06/07 | 650 | 650 | 611 | 650 | 90,000 |
2007/06/06 | 531 | 550 | 530 | 550 | 23,000 |
2007/06/05 | 558 | 558 | 540 | 540 | 12,000 |
2007/06/04 | 530 | 540 | 530 | 538 | 15,000 |
2007/06/01 | 550 | 550 | 505 | 510 | 11,000 |
2007/05/31 | 536 | 550 | 536 | 540 | 11,000 |
2007/05/29 | 510 | 510 | 510 | 510 | 1,000 |
2007/05/24 | 516 | 516 | 516 | 516 | 6,000 |
2007/05/22 | 515 | 515 | 515 | 515 | 2,000 |
2007/05/15 | 495 | 495 | 495 | 495 | 1,000 |
2007/05/09 | 490 | 495 | 490 | 495 | 2,000 |
2007/05/07 | 495 | 495 | 495 | 495 | 1,000 |
2007/04/24 | 480 | 480 | 480 | 480 | 1,000 |
2007/04/23 | 490 | 490 | 490 | 490 | 1,000 |
2007/04/17 | 495 | 495 | 495 | 495 | 1,000 |
2007/04/10 | 495 | 495 | 495 | 495 | 1,000 |
2007/04/06 | 490 | 490 | 490 | 490 | 1,000 |
2007/04/05 | 490 | 490 | 490 | 490 | 2,000 |
2007/04/04 | 494 | 494 | 494 | 494 | 1,000 |
2007/03/26 | 490 | 490 | 490 | 490 | 1,000 |
2007/03/09 | 480 | 480 | 480 | 480 | 1,000 |
2007/03/08 | 480 | 480 | 480 | 480 | 1,000 |
2007/03/07 | 480 | 480 | 480 | 480 | 2,000 |
2007/03/06 | 480 | 480 | 480 | 480 | 2,000 |
2007/03/05 | 480 | 480 | 480 | 480 | 2,000 |
2007/03/01 | 498 | 498 | 486 | 486 | 3,000 |
2007/02/23 | 493 | 493 | 493 | 493 | 1,000 |
2007/02/22 | 498 | 498 | 498 | 498 | 1,000 |
2007/02/16 | 490 | 490 | 490 | 490 | 2,000 |
2007/02/13 | 505 | 505 | 500 | 505 | 3,000 |
2007/02/09 | 500 | 500 | 500 | 500 | 1,000 |
2007/02/08 | 495 | 495 | 480 | 495 | 4,000 |
2007/02/06 | 500 | 500 | 500 | 500 | 1,000 |
2007/02/05 | 490 | 495 | 490 | 495 | 4,000 |
2007/02/01 | 494 | 494 | 494 | 494 | 1,000 |
2007/01/31 | 476 | 476 | 476 | 476 | 1,000 |
2007/01/30 | 476 | 476 | 476 | 476 | 1,000 |
2007/01/29 | 486 | 486 | 485 | 486 | 4,000 |
2007/01/26 | 515 | 515 | 485 | 485 | 16,000 |
2007/01/22 | 516 | 516 | 516 | 516 | 2,000 |
2007/01/15 | 490 | 500 | 490 | 500 | 3,000 |