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 |
---|---|---|---|---|---|
2016/12/30 | 383 | 383 | 383 | 383 | 1,000 |
2016/12/29 | 379 | 385 | 379 | 382 | 4,000 |
2016/12/28 | 386 | 389 | 386 | 389 | 3,000 |
2016/12/27 | 377 | 386 | 377 | 386 | 15,000 |
2016/12/26 | 376 | 378 | 368 | 375 | 31,000 |
2016/12/22 | 394 | 394 | 384 | 384 | 10,000 |
2016/12/21 | 397 | 402 | 389 | 390 | 9,000 |
2016/12/20 | 406 | 406 | 387 | 391 | 30,000 |
2016/12/19 | 411 | 418 | 402 | 409 | 34,000 |
2016/12/16 | 418 | 418 | 409 | 411 | 17,000 |
2016/12/15 | 428 | 429 | 411 | 415 | 23,000 |
2016/12/14 | 407 | 430 | 407 | 417 | 48,000 |
2016/12/13 | 412 | 412 | 402 | 409 | 31,000 |
2016/12/12 | 402 | 420 | 397 | 420 | 57,000 |
2016/12/09 | 409 | 413 | 392 | 397 | 106,000 |
2016/12/08 | 372 | 449 | 372 | 449 | 255,000 |
2016/12/07 | 368 | 370 | 368 | 369 | 6,000 |
2016/12/06 | 364 | 368 | 355 | 368 | 10,000 |
2016/12/05 | 365 | 365 | 361 | 361 | 8,000 |
2016/12/02 | 371 | 371 | 363 | 364 | 9,000 |
2016/12/01 | 369 | 370 | 369 | 370 | 4,000 |
2016/11/30 | 368 | 368 | 368 | 368 | 2,000 |
2016/11/29 | 360 | 368 | 360 | 368 | 13,000 |
2016/11/28 | 355 | 356 | 351 | 356 | 5,000 |
2016/11/25 | 350 | 350 | 348 | 348 | 2,000 |
2016/11/24 | 353 | 353 | 352 | 352 | 4,000 |
2016/11/22 | 355 | 355 | 353 | 353 | 6,000 |
2016/11/21 | 353 | 359 | 353 | 359 | 11,000 |
2016/11/18 | 345 | 358 | 345 | 352 | 17,000 |
2016/11/17 | 344 | 345 | 344 | 345 | 2,000 |
2016/11/16 | 345 | 345 | 344 | 344 | 2,000 |
2016/11/15 | 346 | 346 | 346 | 346 | 6,000 |
2016/11/14 | 346 | 348 | 346 | 348 | 4,000 |
2016/11/11 | 336 | 348 | 336 | 338 | 21,000 |
2016/11/10 | 335 | 335 | 335 | 335 | 1,000 |
2016/11/09 | 333 | 333 | 319 | 319 | 8,000 |
2016/11/08 | 333 | 333 | 333 | 333 | 1,000 |
2016/11/07 | 331 | 333 | 331 | 333 | 6,000 |
2016/11/04 | 331 | 335 | 330 | 330 | 7,000 |
2016/10/31 | 323 | 323 | 323 | 323 | 2,000 |
2016/10/28 | 325 | 325 | 325 | 325 | 1,000 |
2016/10/26 | 325 | 325 | 325 | 325 | 1,000 |
2016/10/25 | 325 | 327 | 320 | 321 | 10,000 |
2016/10/24 | 315 | 324 | 315 | 324 | 16,000 |
2016/10/21 | 318 | 318 | 313 | 315 | 4,000 |
2016/10/20 | 318 | 318 | 318 | 318 | 5,000 |
2016/10/17 | 319 | 319 | 319 | 319 | 2,000 |
2016/10/14 | 311 | 311 | 311 | 311 | 1,000 |
2016/10/13 | 317 | 319 | 311 | 311 | 4,000 |
2016/10/11 | 314 | 315 | 314 | 315 | 7,000 |
2016/10/05 | 314 | 314 | 314 | 314 | 2,000 |
2016/10/03 | 307 | 314 | 307 | 314 | 3,000 |
2016/09/28 | 306 | 306 | 306 | 306 | 1,000 |
2016/09/27 | 305 | 305 | 305 | 305 | 3,000 |
2016/09/26 | 313 | 313 | 313 | 313 | 1,000 |
2016/09/23 | 305 | 305 | 305 | 305 | 4,000 |
2016/09/21 | 307 | 310 | 307 | 310 | 6,000 |
2016/09/16 | 305 | 307 | 305 | 307 | 3,000 |
2016/09/15 | 304 | 316 | 304 | 316 | 3,000 |
2016/09/14 | 313 | 313 | 312 | 312 | 5,000 |
2016/09/12 | 305 | 305 | 305 | 305 | 1,000 |
2016/09/09 | 312 | 312 | 312 | 312 | 2,000 |
2016/09/08 | 314 | 314 | 314 | 314 | 1,000 |
2016/08/29 | 308 | 308 | 308 | 308 | 1,000 |
2016/08/26 | 307 | 307 | 307 | 307 | 1,000 |
2016/08/24 | 300 | 300 | 300 | 300 | 5,000 |
2016/08/22 | 300 | 300 | 300 | 300 | 2,000 |
2016/08/16 | 306 | 306 | 306 | 306 | 1,000 |
2016/08/10 | 301 | 307 | 301 | 307 | 6,000 |
2016/08/09 | 312 | 312 | 303 | 303 | 6,000 |
2016/08/08 | 315 | 315 | 315 | 315 | 3,000 |
2016/08/05 | 302 | 312 | 302 | 307 | 12,000 |
2016/08/04 | 300 | 300 | 300 | 300 | 1,000 |
2016/07/29 | 300 | 308 | 300 | 308 | 2,000 |
2016/07/28 | 301 | 308 | 300 | 308 | 3,000 |
2016/07/26 | 311 | 311 | 311 | 311 | 1,000 |
2016/07/25 | 312 | 312 | 312 | 312 | 2,000 |
2016/07/22 | 312 | 312 | 312 | 312 | 3,000 |
2016/07/21 | 307 | 310 | 307 | 310 | 2,000 |
2016/07/15 | 301 | 306 | 301 | 306 | 2,000 |
2016/07/14 | 306 | 306 | 306 | 306 | 1,000 |
2016/07/13 | 306 | 306 | 306 | 306 | 1,000 |
2016/07/12 | 306 | 306 | 306 | 306 | 1,000 |
2016/07/11 | 302 | 310 | 287 | 310 | 12,000 |
2016/07/08 | 290 | 298 | 290 | 298 | 2,000 |
2016/07/05 | 298 | 298 | 298 | 298 | 1,000 |
2016/07/04 | 300 | 300 | 300 | 300 | 1,000 |
2016/07/01 | 299 | 299 | 299 | 299 | 2,000 |
2016/06/30 | 294 | 294 | 294 | 294 | 3,000 |
2016/06/29 | 293 | 293 | 293 | 293 | 1,000 |
2016/06/28 | 290 | 290 | 290 | 290 | 1,000 |
2016/06/24 | 291 | 291 | 285 | 285 | 3,000 |
2016/06/22 | 290 | 290 | 290 | 290 | 1,000 |
2016/06/21 | 290 | 290 | 283 | 283 | 2,000 |
2016/06/20 | 289 | 289 | 289 | 289 | 1,000 |
2016/06/16 | 282 | 282 | 281 | 281 | 3,000 |
2016/06/14 | 283 | 289 | 283 | 288 | 4,000 |
2016/06/13 | 292 | 292 | 289 | 290 | 5,000 |
2016/06/09 | 298 | 298 | 298 | 298 | 1,000 |
2016/06/08 | 295 | 295 | 295 | 295 | 2,000 |
2016/06/07 | 288 | 288 | 288 | 288 | 1,000 |
2016/06/03 | 288 | 295 | 288 | 295 | 3,000 |
2016/06/01 | 288 | 288 | 288 | 288 | 1,000 |
2016/05/30 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/26 | 293 | 294 | 290 | 293 | 6,000 |
2016/05/25 | 295 | 295 | 293 | 293 | 2,000 |
2016/05/24 | 285 | 293 | 285 | 293 | 2,000 |
2016/05/23 | 290 | 290 | 290 | 290 | 2,000 |
2016/05/20 | 285 | 290 | 284 | 290 | 3,000 |
2016/05/18 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/17 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/16 | 293 | 293 | 288 | 288 | 5,000 |
2016/05/13 | 276 | 293 | 276 | 293 | 6,000 |
2016/05/12 | 278 | 278 | 277 | 277 | 5,000 |
2016/05/10 | 277 | 281 | 277 | 281 | 12,000 |
2016/05/09 | 278 | 279 | 277 | 279 | 4,000 |
2016/05/02 | 276 | 279 | 274 | 279 | 11,000 |
2016/04/28 | 290 | 290 | 278 | 280 | 26,000 |
2016/04/27 | 296 | 296 | 287 | 289 | 18,000 |
2016/04/26 | 302 | 302 | 293 | 294 | 8,000 |
2016/04/25 | 304 | 304 | 304 | 304 | 1,000 |
2016/04/22 | 298 | 298 | 298 | 298 | 1,000 |
2016/04/21 | 292 | 297 | 292 | 297 | 17,000 |
2016/04/20 | 304 | 304 | 302 | 302 | 2,000 |
2016/04/19 | 296 | 300 | 296 | 300 | 8,000 |
2016/04/18 | 296 | 296 | 296 | 296 | 1,000 |
2016/04/14 | 295 | 300 | 289 | 289 | 5,000 |
2016/04/13 | 287 | 287 | 287 | 287 | 1,000 |
2016/04/12 | 286 | 287 | 286 | 286 | 3,000 |
2016/04/11 | 290 | 290 | 290 | 290 | 2,000 |
2016/04/08 | 286 | 294 | 286 | 294 | 9,000 |
2016/04/07 | 294 | 294 | 294 | 294 | 1,000 |
2016/04/06 | 286 | 286 | 286 | 286 | 1,000 |
2016/04/05 | 292 | 292 | 292 | 292 | 1,000 |
2016/04/04 | 298 | 298 | 294 | 294 | 2,000 |
2016/04/01 | 307 | 307 | 300 | 300 | 3,000 |
2016/03/29 | 301 | 307 | 301 | 307 | 4,000 |
2016/03/28 | 313 | 316 | 310 | 310 | 9,000 |
2016/03/25 | 309 | 309 | 309 | 309 | 2,000 |
2016/03/24 | 311 | 311 | 309 | 309 | 4,000 |
2016/03/23 | 312 | 316 | 312 | 316 | 3,000 |
2016/03/22 | 310 | 312 | 310 | 312 | 4,000 |
2016/03/18 | 305 | 310 | 305 | 310 | 2,000 |
2016/03/17 | 303 | 308 | 303 | 308 | 2,000 |
2016/03/16 | 310 | 310 | 310 | 310 | 3,000 |
2016/03/15 | 310 | 310 | 310 | 310 | 1,000 |
2016/03/14 | 311 | 312 | 311 | 312 | 3,000 |
2016/03/11 | 311 | 311 | 311 | 311 | 3,000 |
2016/03/10 | 305 | 311 | 305 | 311 | 3,000 |
2016/03/09 | 305 | 305 | 305 | 305 | 1,000 |
2016/03/08 | 304 | 308 | 300 | 305 | 8,000 |
2016/03/07 | 305 | 310 | 305 | 310 | 3,000 |
2016/03/03 | 298 | 309 | 298 | 309 | 11,000 |
2016/03/02 | 301 | 302 | 301 | 302 | 3,000 |
2016/03/01 | 299 | 301 | 299 | 301 | 4,000 |
2016/02/29 | 298 | 298 | 298 | 298 | 1,000 |
2016/02/26 | 300 | 300 | 300 | 300 | 1,000 |
2016/02/23 | 301 | 302 | 301 | 302 | 2,000 |
2016/02/22 | 299 | 299 | 297 | 297 | 4,000 |
2016/02/19 | 288 | 288 | 288 | 288 | 1,000 |
2016/02/16 | 287 | 295 | 287 | 295 | 2,000 |
2016/02/15 | 290 | 290 | 287 | 287 | 9,000 |
2016/02/12 | 288 | 288 | 286 | 286 | 3,000 |
2016/02/10 | 292 | 293 | 288 | 290 | 19,000 |
2016/02/09 | 309 | 309 | 298 | 299 | 14,000 |
2016/02/08 | 310 | 314 | 308 | 314 | 5,000 |
2016/02/05 | 311 | 322 | 308 | 308 | 17,000 |
2016/02/04 | 322 | 322 | 311 | 311 | 6,000 |
2016/02/02 | 313 | 323 | 313 | 323 | 5,000 |
2016/02/01 | 316 | 316 | 312 | 315 | 6,000 |
2016/01/29 | 313 | 315 | 313 | 315 | 3,000 |
2016/01/28 | 316 | 324 | 312 | 313 | 10,000 |
2016/01/27 | 317 | 317 | 316 | 316 | 2,000 |
2016/01/26 | 311 | 311 | 311 | 311 | 1,000 |
2016/01/25 | 304 | 304 | 296 | 297 | 7,000 |
2016/01/22 | 300 | 309 | 299 | 304 | 13,000 |
2016/01/21 | 302 | 302 | 298 | 298 | 9,000 |
2016/01/20 | 306 | 313 | 306 | 313 | 7,000 |
2016/01/19 | 302 | 306 | 302 | 306 | 6,000 |
2016/01/18 | 304 | 304 | 300 | 302 | 14,000 |
2016/01/15 | 311 | 311 | 311 | 311 | 1,000 |
2016/01/14 | 310 | 310 | 304 | 310 | 9,000 |
2016/01/12 | 318 | 318 | 310 | 310 | 10,000 |
2016/01/08 | 314 | 318 | 314 | 318 | 8,000 |
2016/01/07 | 314 | 314 | 314 | 314 | 8,000 |
2016/01/06 | 320 | 320 | 320 | 320 | 4,000 |
2016/01/05 | 322 | 322 | 322 | 322 | 1,000 |
2016/01/04 | 318 | 325 | 318 | 325 | 5,000 |