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 |
|---|---|---|---|---|---|
| 2008/12/26 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/12/22 | 212 | 212 | 212 | 212 | 10,000 |
| 2008/12/19 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/12/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/12/08 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/12/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/11/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/11/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/11/20 | 191 | 191 | 189 | 189 | 3,000 |
| 2008/11/19 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/11/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/11/14 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/11/13 | 190 | 192 | 190 | 192 | 2,000 |
| 2008/11/12 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/11/11 | 191 | 191 | 190 | 190 | 2,000 |
| 2008/11/07 | 187 | 196 | 187 | 196 | 9,000 |
| 2008/11/06 | 188 | 190 | 188 | 190 | 5,000 |
| 2008/11/05 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/11/04 | 198 | 198 | 184 | 185 | 13,000 |
| 2008/10/31 | 175 | 194 | 175 | 190 | 10,000 |
| 2008/10/30 | 175 | 175 | 166 | 170 | 12,000 |
| 2008/10/29 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/10/28 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/10/27 | 175 | 175 | 157 | 165 | 7,000 |
| 2008/10/24 | 175 | 175 | 170 | 170 | 3,000 |
| 2008/10/23 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/22 | 185 | 185 | 180 | 180 | 3,000 |
| 2008/10/20 | 185 | 190 | 180 | 185 | 7,000 |
| 2008/10/17 | 185 | 186 | 185 | 186 | 3,000 |
| 2008/10/16 | 190 | 190 | 171 | 171 | 14,000 |
| 2008/10/15 | 188 | 198 | 188 | 198 | 6,000 |
| 2008/10/14 | 186 | 187 | 186 | 187 | 4,000 |
| 2008/10/10 | 190 | 200 | 189 | 190 | 7,000 |
| 2008/10/09 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/10/08 | 200 | 200 | 195 | 195 | 5,000 |
| 2008/10/07 | 200 | 225 | 200 | 225 | 9,000 |
| 2008/10/01 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/09/30 | 250 | 250 | 240 | 240 | 2,000 |
| 2008/09/26 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/09/17 | 209 | 266 | 209 | 266 | 6,000 |
| 2008/09/16 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/09/11 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/09/09 | 270 | 275 | 270 | 275 | 5,000 |
| 2008/09/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/01 | 270 | 270 | 265 | 265 | 3,000 |
| 2008/08/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/20 | 281 | 281 | 280 | 280 | 4,000 |
| 2008/08/18 | 280 | 280 | 270 | 270 | 3,000 |
| 2008/08/15 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/08/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/08/08 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/08/06 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/08/05 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/08/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/07/30 | 333 | 333 | 320 | 320 | 3,000 |
| 2008/07/28 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/07/10 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/07/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/07 | 342 | 342 | 342 | 342 | 1,000 |
| 2008/07/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/07/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/06/27 | 335 | 340 | 330 | 340 | 6,000 |
| 2008/06/26 | 328 | 335 | 328 | 335 | 5,000 |
| 2008/06/24 | 333 | 333 | 330 | 330 | 2,000 |
| 2008/06/23 | 347 | 347 | 327 | 332 | 9,000 |
| 2008/06/20 | 350 | 350 | 349 | 349 | 2,000 |
| 2008/06/18 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/06/17 | 349 | 349 | 348 | 348 | 2,000 |
| 2008/06/16 | 346 | 350 | 346 | 347 | 6,000 |
| 2008/06/13 | 346 | 347 | 346 | 346 | 6,000 |
| 2008/06/11 | 356 | 356 | 356 | 356 | 4,000 |
| 2008/06/10 | 363 | 363 | 356 | 356 | 4,000 |
| 2008/06/06 | 371 | 375 | 371 | 375 | 4,000 |
| 2008/06/05 | 365 | 370 | 361 | 361 | 12,000 |
| 2008/06/04 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/06/03 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/06/02 | 369 | 370 | 369 | 370 | 4,000 |
| 2008/05/30 | 374 | 374 | 369 | 369 | 2,000 |
| 2008/05/28 | 371 | 375 | 371 | 375 | 12,000 |
| 2008/05/27 | 371 | 371 | 371 | 371 | 2,000 |
| 2008/05/26 | 372 | 372 | 371 | 371 | 6,000 |
| 2008/05/23 | 370 | 371 | 370 | 371 | 3,000 |
| 2008/05/22 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/05/21 | 376 | 376 | 376 | 376 | 2,000 |
| 2008/05/19 | 396 | 400 | 375 | 378 | 11,000 |
| 2008/05/16 | 380 | 391 | 380 | 390 | 25,000 |
| 2008/05/15 | 357 | 360 | 357 | 360 | 7,000 |
| 2008/05/13 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/05/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/05/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/05/07 | 350 | 350 | 345 | 350 | 4,000 |
| 2008/05/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/05/01 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/30 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/04/28 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/04/25 | 350 | 350 | 350 | 350 | 6,000 |
| 2008/04/21 | 361 | 361 | 360 | 360 | 5,000 |
| 2008/04/17 | 370 | 370 | 360 | 360 | 6,000 |
| 2008/04/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/03/25 | 380 | 385 | 378 | 380 | 4,000 |
| 2008/03/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/21 | 400 | 400 | 380 | 380 | 2,000 |
| 2008/03/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/03/14 | 390 | 390 | 385 | 385 | 3,000 |
| 2008/03/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/03/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/03/04 | 390 | 390 | 390 | 390 | 5,000 |
| 2008/02/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/02/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/02/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/02/22 | 400 | 410 | 400 | 410 | 2,000 |
| 2008/02/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/02/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/02/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/02/05 | 410 | 425 | 410 | 425 | 2,000 |
| 2008/01/31 | 420 | 420 | 405 | 405 | 2,000 |
| 2008/01/29 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/01/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/01/04 | 425 | 425 | 425 | 425 | 100,000 |