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 |
---|---|---|---|---|---|
2012/12/28 | 211 | 211 | 211 | 211 | 1,000 |
2012/12/27 | 208 | 212 | 208 | 212 | 3,000 |
2012/12/26 | 195 | 200 | 195 | 200 | 10,000 |
2012/12/25 | 193 | 193 | 190 | 192 | 6,000 |
2012/12/21 | 186 | 190 | 186 | 190 | 2,000 |
2012/12/20 | 183 | 183 | 183 | 183 | 1,000 |
2012/12/19 | 181 | 183 | 180 | 183 | 5,000 |
2012/12/10 | 181 | 181 | 181 | 181 | 1,000 |
2012/12/06 | 183 | 183 | 183 | 183 | 1,000 |
2012/12/05 | 179 | 179 | 179 | 179 | 4,000 |
2012/12/03 | 183 | 183 | 183 | 183 | 1,000 |
2012/11/26 | 183 | 183 | 178 | 178 | 2,000 |
2012/11/21 | 183 | 183 | 183 | 183 | 1,000 |
2012/11/14 | 173 | 173 | 173 | 173 | 1,000 |
2012/11/02 | 175 | 175 | 175 | 175 | 2,000 |
2012/10/31 | 180 | 180 | 180 | 180 | 1,000 |
2012/10/29 | 175 | 175 | 175 | 175 | 2,000 |
2012/10/26 | 179 | 179 | 179 | 179 | 1,000 |
2012/10/23 | 175 | 175 | 175 | 175 | 2,000 |
2012/10/19 | 175 | 175 | 175 | 175 | 2,000 |
2012/10/12 | 179 | 179 | 179 | 179 | 1,000 |
2012/10/03 | 182 | 182 | 182 | 182 | 1,000 |
2012/10/01 | 183 | 183 | 183 | 183 | 1,000 |
2012/09/26 | 182 | 182 | 182 | 182 | 2,000 |
2012/09/18 | 185 | 185 | 185 | 185 | 1,000 |
2012/08/27 | 190 | 190 | 190 | 190 | 1,000 |
2012/08/13 | 190 | 190 | 190 | 190 | 1,000 |
2012/08/10 | 187 | 187 | 180 | 185 | 6,000 |
2012/08/07 | 195 | 200 | 195 | 200 | 8,000 |
2012/07/31 | 195 | 195 | 195 | 195 | 1,000 |
2012/07/23 | 195 | 195 | 195 | 195 | 1,000 |
2012/07/20 | 195 | 195 | 195 | 195 | 1,000 |
2012/07/19 | 190 | 190 | 190 | 190 | 1,000 |
2012/07/18 | 190 | 190 | 190 | 190 | 1,000 |
2012/07/17 | 185 | 190 | 185 | 190 | 6,000 |
2012/07/13 | 194 | 194 | 194 | 194 | 1,000 |
2012/07/12 | 195 | 195 | 195 | 195 | 1,000 |
2012/07/11 | 195 | 195 | 195 | 195 | 1,000 |
2012/07/10 | 194 | 194 | 194 | 194 | 1,000 |
2012/07/09 | 195 | 195 | 195 | 195 | 1,000 |
2012/07/06 | 209 | 209 | 200 | 200 | 2,000 |
2012/07/05 | 201 | 201 | 201 | 201 | 1,000 |
2012/06/28 | 184 | 184 | 184 | 184 | 1,000 |
2012/06/27 | 184 | 184 | 184 | 184 | 1,000 |
2012/06/26 | 183 | 183 | 183 | 183 | 2,000 |
2012/06/15 | 179 | 179 | 179 | 179 | 1,000 |
2012/06/12 | 183 | 183 | 183 | 183 | 1,000 |
2012/06/07 | 185 | 185 | 185 | 185 | 1,000 |
2012/05/25 | 185 | 185 | 185 | 185 | 3,000 |
2012/05/24 | 180 | 180 | 180 | 180 | 1,000 |
2012/05/14 | 183 | 183 | 181 | 181 | 2,000 |
2012/05/09 | 188 | 188 | 188 | 188 | 1,000 |
2012/04/26 | 195 | 195 | 195 | 195 | 1,000 |
2012/04/25 | 190 | 190 | 190 | 190 | 2,000 |
2012/04/24 | 197 | 197 | 197 | 197 | 1,000 |
2012/04/19 | 192 | 192 | 192 | 192 | 1,000 |
2012/04/18 | 202 | 203 | 202 | 203 | 3,000 |
2012/04/17 | 203 | 203 | 203 | 203 | 1,000 |
2012/03/30 | 203 | 203 | 203 | 203 | 5,000 |
2012/03/29 | 202 | 202 | 202 | 202 | 1,000 |
2012/03/28 | 196 | 201 | 196 | 201 | 3,000 |
2012/03/27 | 225 | 225 | 225 | 225 | 1,000 |
2012/03/26 | 220 | 225 | 217 | 225 | 6,000 |
2012/03/23 | 220 | 220 | 212 | 212 | 6,000 |
2012/03/21 | 220 | 220 | 220 | 220 | 1,000 |
2012/03/19 | 220 | 220 | 220 | 220 | 1,000 |
2012/03/16 | 220 | 220 | 220 | 220 | 1,000 |
2012/03/15 | 212 | 212 | 212 | 212 | 1,000 |
2012/03/14 | 212 | 212 | 212 | 212 | 1,000 |
2012/03/13 | 210 | 210 | 210 | 210 | 1,000 |
2012/03/12 | 201 | 212 | 200 | 210 | 10,000 |
2012/03/09 | 190 | 190 | 190 | 190 | 1,000 |
2012/03/08 | 187 | 190 | 187 | 190 | 2,000 |
2012/03/02 | 181 | 181 | 181 | 181 | 1,000 |
2012/03/01 | 181 | 181 | 181 | 181 | 2,000 |
2012/02/27 | 185 | 185 | 185 | 185 | 2,000 |
2012/02/23 | 185 | 185 | 185 | 185 | 2,000 |
2012/02/22 | 185 | 185 | 185 | 185 | 1,000 |
2012/02/17 | 185 | 185 | 185 | 185 | 2,000 |
2012/02/14 | 186 | 186 | 186 | 186 | 1,000 |
2012/02/13 | 181 | 186 | 181 | 186 | 2,000 |
2012/02/08 | 179 | 190 | 179 | 190 | 9,000 |
2012/02/07 | 178 | 178 | 178 | 178 | 1,000 |
2012/02/03 | 176 | 176 | 175 | 175 | 5,000 |
2012/02/02 | 175 | 175 | 175 | 175 | 1,000 |
2012/01/30 | 172 | 177 | 172 | 176 | 10,000 |
2012/01/27 | 173 | 173 | 173 | 173 | 1,000 |
2012/01/26 | 171 | 171 | 168 | 168 | 7,000 |
2012/01/25 | 172 | 178 | 172 | 173 | 13,000 |
2012/01/24 | 170 | 173 | 169 | 169 | 4,000 |
2012/01/18 | 168 | 168 | 168 | 168 | 1,000 |
2012/01/11 | 166 | 166 | 166 | 166 | 1,000 |
2012/01/04 | 165 | 165 | 165 | 165 | 1,000 |