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
2010/12/30 0 0 0 191 0
2010/12/29 191 191 191 191 1,000
2010/12/28 190 190 190 190 1,000
2010/12/27 0 0 0 191 0
2010/12/24 191 191 191 191 1,000
2010/12/22 191 191 191 191 2,000
2010/12/21 192 192 192 192 1,000
2010/12/20 192 192 192 192 1,000
2010/12/17 0 0 0 194 0
2010/12/16 195 195 191 194 11,000
2010/12/15 0 0 0 199 0
2010/12/14 0 0 0 199 0
2010/12/13 0 0 0 199 0
2010/12/10 0 0 0 199 0
2010/12/09 0 0 0 199 0
2010/12/08 195 199 195 199 2,000
2010/12/07 0 0 0 198 0
2010/12/06 198 198 198 198 1,000
2010/12/03 0 0 0 196 0
2010/12/02 196 196 196 196 1,000
2010/12/01 0 0 0 194 0
2010/11/30 195 195 194 194 2,000
2010/11/29 0 0 0 195 0
2010/11/26 200 200 195 195 2,000
2010/11/25 0 0 0 200 0
2010/11/24 200 200 200 200 1,000
2010/11/22 200 200 200 200 1,000
2010/11/19 0 0 0 200 0
2010/11/18 0 0 0 200 0
2010/11/17 0 0 0 200 0
2010/11/16 200 200 200 200 1,000
2010/11/15 200 200 200 200 1,000
2010/11/12 200 200 200 200 1,000
2010/11/11 200 200 200 200 1,000
2010/11/10 0 0 0 200 0
2010/11/09 200 200 200 200 4,000
2010/11/08 0 0 0 200 0
2010/11/05 200 200 200 200 5,000
2010/11/04 0 0 0 200 0
2010/11/02 0 0 0 200 0
2010/11/01 200 200 200 200 5,000
2010/10/29 0 0 0 200 0
2010/10/28 200 200 200 200 1,000
2010/10/27 200 200 200 200 3,000
2010/10/26 195 195 195 195 1,000
2010/10/25 195 195 195 195 1,000
2010/10/22 0 0 0 200 0
2010/10/21 200 200 200 200 1,000
2010/10/20 0 0 0 200 0
2010/10/19 200 200 200 200 3,000
2010/10/18 0 0 0 200 0
2010/10/15 200 200 200 200 3,000
2010/10/14 0 0 0 210 0
2010/10/13 0 0 0 210 0
2010/10/12 208 210 208 210 3,000
2010/10/08 0 0 0 202 0
2010/10/07 0 0 0 202 0
2010/10/06 199 202 199 202 3,000
2010/10/05 0 0 0 214 0
2010/10/04 0 0 0 214 0
2010/10/01 0 0 0 214 0
2010/09/30 0 0 0 214 0
2010/09/29 0 0 0 214 0
2010/09/28 0 0 0 214 0
2010/09/27 216 216 214 214 2,000
2010/09/24 193 200 193 200 2,000
2010/09/22 0 0 0 198 0
2010/09/21 198 198 198 198 2,000
2010/09/17 0 0 0 193 0
2010/09/16 0 0 0 193 0
2010/09/15 0 0 0 193 0
2010/09/14 0 0 0 193 0
2010/09/13 0 0 0 193 0
2010/09/10 0 0 0 193 0
2010/09/09 0 0 0 193 0
2010/09/08 193 193 193 193 1,000
2010/09/07 0 0 0 196 0
2010/09/06 196 196 196 196 1,000
2010/09/03 194 196 194 196 3,000
2010/09/02 0 0 0 202 0
2010/09/01 0 0 0 202 0
2010/08/31 0 0 0 202 0
2010/08/30 202 202 202 202 1,000
2010/08/27 0 0 0 202 0
2010/08/26 202 202 202 202 1,000
2010/08/25 0 0 0 204 0
2010/08/24 204 204 204 204 1,000
2010/08/23 209 209 209 209 1,000
2010/08/20 196 196 196 196 10,000
2010/08/19 0 0 0 196 0
2010/08/18 196 196 196 196 5,000
2010/08/17 0 0 0 196 0
2010/08/16 0 0 0 196 0
2010/08/13 0 0 0 196 0
2010/08/12 196 196 196 196 3,000
2010/08/11 0 0 0 200 0
2010/08/10 0 0 0 200 0
2010/08/09 0 0 0 200 0
2010/08/06 200 200 200 200 1,000
2010/08/05 0 0 0 204 0
2010/08/04 0 0 0 204 0
2010/08/03 0 0 0 204 0
2010/08/02 0 0 0 204 0
2010/07/30 0 0 0 204 0
2010/07/29 204 204 204 204 1,000
2010/07/28 0 0 0 204 0
2010/07/27 0 0 0 204 0
2010/07/26 0 0 0 204 0
2010/07/23 0 0 0 204 0
2010/07/22 204 204 204 204 1,000
2010/07/21 0 0 0 204 0
2010/07/20 204 204 204 204 2,000
2010/07/16 0 0 0 210 0
2010/07/15 0 0 0 210 0
2010/07/14 0 0 0 210 0
2010/07/13 0 0 0 210 0
2010/07/12 0 0 0 210 0
2010/07/09 0 0 0 210 0
2010/07/08 210 210 210 210 2,000
2010/07/07 202 202 202 202 1,000
2010/07/06 0 0 0 202 0
2010/07/05 0 0 0 202 0
2010/07/02 0 0 0 202 0
2010/07/01 0 0 0 202 0
2010/06/30 0 0 0 202 0
2010/06/29 0 0 0 202 0
2010/06/28 218 218 202 202 2,000
2010/06/25 0 0 0 202 0
2010/06/24 202 202 202 202 1,000
2010/06/23 0 0 0 210 0
2010/06/22 0 0 0 210 0
2010/06/21 0 0 0 210 0
2010/06/18 0 0 0 210 0
2010/06/17 0 0 0 210 0
2010/06/16 202 210 202 210 3,000
2010/06/15 0 0 0 202 0
2010/06/14 0 0 0 202 0
2010/06/11 0 0 0 202 0
2010/06/10 0 0 0 202 0
2010/06/09 0 0 0 202 0
2010/06/08 0 0 0 202 0
2010/06/07 0 0 0 202 0
2010/06/04 202 202 202 202 1,000
2010/06/03 0 0 0 202 0
2010/06/02 0 0 0 202 0
2010/06/01 202 202 202 202 1,000
2010/05/31 0 0 0 202 0
2010/05/28 202 202 202 202 1,000
2010/05/27 0 0 0 210 0
2010/05/26 0 0 0 210 0
2010/05/25 0 0 0 210 0
2010/05/24 0 0 0 210 0
2010/05/21 0 0 0 210 0
2010/05/20 0 0 0 210 0
2010/05/19 0 0 0 210 0
2010/05/18 0 0 0 210 0
2010/05/17 0 0 0 210 0
2010/05/14 0 0 0 210 0
2010/05/13 0 0 0 210 0
2010/05/12 0 0 0 210 0
2010/05/11 0 0 0 210 0
2010/05/10 0 0 0 210 0
2010/05/07 0 0 0 210 0
2010/05/06 210 210 210 210 1,000
2010/04/30 218 218 218 218 1,000
2010/04/28 0 0 0 214 0
2010/04/27 214 214 214 214 1,000
2010/04/26 229 229 221 221 2,000
2010/04/23 0 0 0 242 0
2010/04/22 0 0 0 242 0
2010/04/21 0 0 0 242 0
2010/04/20 0 0 0 242 0
2010/04/19 0 0 0 242 0
2010/04/16 0 0 0 242 0
2010/04/15 0 0 0 242 0
2010/04/14 0 0 0 242 0
2010/04/13 242 242 242 242 1,000
2010/04/12 210 210 210 210 1,000
2010/04/09 0 0 0 203 0
2010/04/08 205 205 203 203 4,000
2010/04/07 202 202 202 202 2,000
2010/04/06 0 0 0 201 0
2010/04/05 0 0 0 201 0
2010/04/02 0 0 0 201 0
2010/04/01 0 0 0 201 0
2010/03/29 200 201 200 201 2,000
2010/03/26 205 205 205 205 1,000
2010/03/25 203 203 200 202 8,000
2010/03/24 200 200 200 200 2,000
2010/03/23 201 203 201 203 3,000
2010/03/19 198 198 198 198 1,000
2010/03/18 195 195 195 195 1,000
2010/03/17 195 195 195 195 1,000
2010/03/16 195 195 192 195 7,000
2010/03/15 195 195 195 195 2,000
2010/03/09 195 195 195 195 1,000
2010/02/26 185 185 185 185 1,000
2010/02/25 185 185 185 185 1,000
2010/02/24 195 195 195 195 1,000
2010/02/01 190 190 190 190 1,000
2010/01/28 190 190 190 190 1,000
2010/01/26 195 195 195 195 1,000
2010/01/20 190 190 190 190 1,000
2010/01/15 189 190 189 190 2,000
2010/01/07 185 185 185 185 1,000
2010/01/06 181 181 180 180 2,000
2010/01/05 185 185 185 185 1,000

このページの先頭へ