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 |
---|---|---|---|---|---|
2018/12/28 | 386 | 387 | 386 | 387 | 2,400 |
2018/12/27 | 394 | 394 | 394 | 394 | 100 |
2018/12/26 | 382 | 383 | 380 | 380 | 4,200 |
2018/12/25 | 409 | 409 | 382 | 383 | 3,400 |
2018/12/21 | 404 | 412 | 404 | 412 | 25,600 |
2018/12/20 | 433 | 433 | 406 | 406 | 17,100 |
2018/12/19 | 431 | 433 | 430 | 433 | 1,300 |
2018/12/18 | 475 | 475 | 450 | 450 | 2,800 |
2018/12/17 | 467 | 467 | 467 | 467 | 100 |
2018/12/13 | 468 | 468 | 468 | 468 | 100 |
2018/12/11 | 465 | 465 | 460 | 460 | 1,700 |
2018/12/10 | 475 | 486 | 475 | 486 | 900 |
2018/12/07 | 478 | 478 | 478 | 478 | 100 |
2018/12/06 | 488 | 488 | 479 | 479 | 2,900 |
2018/12/05 | 480 | 480 | 480 | 480 | 100 |
2018/12/04 | 485 | 500 | 481 | 481 | 3,800 |
2018/12/03 | 478 | 485 | 478 | 485 | 2,100 |
2018/11/30 | 477 | 484 | 477 | 484 | 5,700 |
2018/11/29 | 485 | 485 | 477 | 477 | 2,100 |
2018/11/28 | 490 | 490 | 487 | 487 | 2,800 |
2018/11/27 | 490 | 490 | 484 | 490 | 5,600 |
2018/11/26 | 497 | 497 | 482 | 482 | 1,200 |
2018/11/22 | 499 | 499 | 480 | 497 | 3,700 |
2018/11/21 | 520 | 520 | 500 | 500 | 2,600 |
2018/11/20 | 525 | 525 | 510 | 510 | 2,400 |
2018/11/19 | 525 | 525 | 525 | 525 | 400 |
2018/11/16 | 516 | 539 | 516 | 529 | 5,300 |
2018/11/15 | 539 | 539 | 515 | 515 | 3,300 |
2018/11/14 | 533 | 533 | 520 | 531 | 2,900 |
2018/11/12 | 538 | 538 | 538 | 538 | 600 |
2018/11/09 | 539 | 541 | 538 | 538 | 6,000 |
2018/11/08 | 542 | 542 | 530 | 530 | 1,600 |
2018/11/07 | 529 | 529 | 515 | 515 | 2,400 |
2018/11/06 | 535 | 535 | 526 | 530 | 3,400 |
2018/11/02 | 530 | 545 | 530 | 545 | 800 |
2018/11/01 | 545 | 545 | 529 | 535 | 3,100 |
2018/10/31 | 545 | 545 | 545 | 545 | 400 |
2018/10/30 | 552 | 552 | 540 | 540 | 2,200 |
2018/10/29 | 574 | 574 | 546 | 546 | 2,000 |
2018/10/26 | 578 | 578 | 578 | 578 | 600 |
2018/10/25 | 573 | 573 | 560 | 565 | 4,700 |
2018/10/24 | 580 | 584 | 580 | 584 | 600 |
2018/10/22 | 585 | 585 | 585 | 585 | 100 |
2018/10/18 | 570 | 570 | 570 | 570 | 100 |
2018/10/17 | 571 | 571 | 571 | 571 | 100 |
2018/10/15 | 571 | 571 | 571 | 571 | 100 |
2018/10/12 | 571 | 571 | 571 | 571 | 100 |
2018/10/10 | 571 | 580 | 571 | 580 | 1,500 |
2018/10/09 | 581 | 585 | 580 | 580 | 5,200 |
2018/10/05 | 586 | 586 | 581 | 581 | 600 |
2018/10/04 | 585 | 585 | 585 | 585 | 100 |
2018/10/03 | 595 | 595 | 585 | 585 | 600 |
2018/10/02 | 587 | 587 | 585 | 585 | 1,500 |
2018/10/01 | 582 | 586 | 582 | 582 | 2,100 |
2018/09/25 | 590 | 590 | 590 | 590 | 1,000 |
2018/09/21 | 588 | 590 | 588 | 590 | 7,000 |
2018/09/20 | 589 | 589 | 588 | 588 | 2,000 |
2018/09/18 | 583 | 588 | 583 | 588 | 2,000 |
2018/09/14 | 589 | 589 | 588 | 588 | 3,000 |
2018/09/13 | 590 | 590 | 590 | 590 | 1,000 |
2018/09/10 | 600 | 600 | 600 | 600 | 1,000 |
2018/09/06 | 600 | 600 | 600 | 600 | 1,000 |
2018/09/03 | 605 | 605 | 605 | 605 | 2,000 |
2018/08/31 | 605 | 605 | 605 | 605 | 6,000 |
2018/08/23 | 610 | 610 | 610 | 610 | 1,000 |
2018/08/17 | 610 | 610 | 610 | 610 | 2,000 |
2018/08/14 | 602 | 609 | 602 | 609 | 2,000 |
2018/08/08 | 602 | 602 | 602 | 602 | 1,000 |
2018/08/06 | 604 | 604 | 604 | 604 | 2,000 |
2018/08/03 | 610 | 610 | 604 | 604 | 3,000 |
2018/08/02 | 610 | 610 | 610 | 610 | 3,000 |
2018/08/01 | 610 | 610 | 610 | 610 | 1,000 |
2018/07/31 | 610 | 610 | 610 | 610 | 5,000 |
2018/07/30 | 604 | 619 | 604 | 619 | 3,000 |
2018/07/27 | 610 | 611 | 610 | 611 | 5,000 |
2018/07/26 | 610 | 610 | 610 | 610 | 1,000 |
2018/07/24 | 600 | 600 | 600 | 600 | 1,000 |
2018/07/20 | 600 | 600 | 600 | 600 | 2,000 |
2018/07/19 | 610 | 610 | 610 | 610 | 1,000 |
2018/07/18 | 610 | 610 | 610 | 610 | 1,000 |
2018/07/11 | 600 | 600 | 600 | 600 | 1,000 |
2018/07/10 | 599 | 600 | 599 | 600 | 6,000 |
2018/07/09 | 599 | 599 | 599 | 599 | 4,000 |
2018/07/06 | 599 | 599 | 599 | 599 | 2,000 |
2018/07/05 | 600 | 600 | 590 | 590 | 3,000 |
2018/07/03 | 600 | 601 | 600 | 601 | 25,000 |
2018/07/02 | 600 | 600 | 600 | 600 | 1,000 |
2018/06/29 | 601 | 605 | 601 | 605 | 2,000 |
2018/06/27 | 608 | 608 | 608 | 608 | 1,000 |
2018/06/26 | 608 | 608 | 608 | 608 | 2,000 |
2018/06/25 | 611 | 611 | 611 | 611 | 1,000 |
2018/06/19 | 620 | 620 | 620 | 620 | 8,000 |
2018/06/18 | 620 | 620 | 620 | 620 | 2,000 |
2018/06/15 | 611 | 620 | 611 | 620 | 2,000 |
2018/06/14 | 615 | 615 | 615 | 615 | 3,000 |
2018/06/13 | 609 | 615 | 609 | 615 | 6,000 |
2018/06/08 | 600 | 600 | 600 | 600 | 5,000 |
2018/06/07 | 600 | 600 | 600 | 600 | 5,000 |
2018/06/05 | 600 | 610 | 600 | 610 | 5,000 |
2018/06/04 | 600 | 600 | 600 | 600 | 2,000 |
2018/05/31 | 592 | 592 | 592 | 592 | 1,000 |
2018/05/30 | 603 | 603 | 602 | 602 | 2,000 |
2018/05/25 | 608 | 612 | 608 | 612 | 7,000 |
2018/05/24 | 621 | 621 | 621 | 621 | 1,000 |
2018/05/23 | 609 | 609 | 606 | 606 | 2,000 |
2018/05/22 | 610 | 618 | 610 | 618 | 10,000 |
2018/05/21 | 600 | 600 | 600 | 600 | 1,000 |
2018/05/18 | 600 | 601 | 600 | 600 | 4,000 |
2018/05/16 | 600 | 600 | 600 | 600 | 1,000 |
2018/05/15 | 606 | 606 | 588 | 588 | 16,000 |
2018/05/14 | 606 | 606 | 606 | 606 | 3,000 |
2018/05/11 | 623 | 625 | 620 | 625 | 7,000 |
2018/05/09 | 625 | 630 | 625 | 630 | 26,000 |
2018/05/08 | 630 | 630 | 625 | 625 | 4,000 |
2018/05/07 | 640 | 640 | 640 | 640 | 1,000 |
2018/05/02 | 644 | 644 | 635 | 640 | 10,000 |
2018/04/26 | 647 | 647 | 645 | 647 | 3,000 |
2018/04/25 | 642 | 642 | 642 | 642 | 1,000 |
2018/04/24 | 635 | 639 | 635 | 639 | 2,000 |
2018/04/23 | 631 | 631 | 621 | 621 | 3,000 |
2018/04/20 | 630 | 631 | 611 | 631 | 12,000 |
2018/04/19 | 635 | 640 | 635 | 640 | 3,000 |
2018/04/16 | 630 | 631 | 630 | 630 | 14,000 |
2018/04/11 | 637 | 637 | 637 | 637 | 1,000 |
2018/04/10 | 635 | 635 | 635 | 635 | 1,000 |
2018/04/09 | 629 | 629 | 629 | 629 | 1,000 |
2018/04/06 | 628 | 629 | 624 | 629 | 11,000 |
2018/04/05 | 648 | 648 | 628 | 628 | 9,000 |
2018/04/02 | 630 | 633 | 630 | 633 | 2,000 |
2018/03/30 | 626 | 627 | 623 | 623 | 6,000 |
2018/03/29 | 631 | 631 | 631 | 631 | 1,000 |
2018/03/28 | 629 | 630 | 620 | 630 | 7,000 |
2018/03/27 | 639 | 655 | 639 | 655 | 3,000 |
2018/03/26 | 634 | 634 | 626 | 626 | 7,000 |
2018/03/23 | 635 | 635 | 620 | 634 | 12,000 |
2018/03/20 | 639 | 639 | 639 | 639 | 1,000 |
2018/03/19 | 655 | 655 | 645 | 645 | 3,000 |
2018/03/16 | 655 | 655 | 655 | 655 | 2,000 |
2018/03/15 | 645 | 646 | 645 | 645 | 3,000 |
2018/03/13 | 638 | 638 | 638 | 638 | 1,000 |
2018/03/12 | 644 | 644 | 632 | 632 | 6,000 |
2018/03/09 | 640 | 640 | 640 | 640 | 1,000 |
2018/03/08 | 635 | 635 | 635 | 635 | 1,000 |
2018/03/05 | 642 | 642 | 630 | 630 | 8,000 |
2018/03/02 | 652 | 652 | 652 | 652 | 1,000 |
2018/02/28 | 666 | 666 | 660 | 660 | 3,000 |
2018/02/27 | 666 | 666 | 666 | 666 | 1,000 |
2018/02/23 | 674 | 674 | 661 | 669 | 10,000 |
2018/02/22 | 665 | 665 | 665 | 665 | 1,000 |
2018/02/21 | 655 | 675 | 655 | 675 | 8,000 |
2018/02/20 | 630 | 636 | 630 | 636 | 2,000 |
2018/02/15 | 620 | 621 | 618 | 620 | 7,000 |
2018/02/14 | 631 | 631 | 620 | 620 | 5,000 |
2018/02/13 | 631 | 632 | 631 | 632 | 2,000 |
2018/02/09 | 640 | 660 | 625 | 625 | 21,000 |
2018/02/08 | 630 | 631 | 630 | 630 | 5,000 |
2018/02/07 | 640 | 650 | 631 | 632 | 25,000 |
2018/02/06 | 680 | 680 | 590 | 610 | 48,000 |
2018/02/05 | 724 | 724 | 702 | 711 | 10,000 |
2018/02/02 | 760 | 779 | 747 | 747 | 9,000 |
2018/02/01 | 774 | 775 | 760 | 760 | 13,000 |
2018/01/31 | 748 | 771 | 748 | 761 | 31,000 |
2018/01/30 | 740 | 750 | 723 | 748 | 27,000 |
2018/01/29 | 699 | 740 | 699 | 738 | 46,000 |
2018/01/26 | 678 | 687 | 678 | 687 | 3,000 |
2018/01/24 | 677 | 677 | 677 | 677 | 1,000 |
2018/01/22 | 686 | 686 | 686 | 686 | 3,000 |
2018/01/19 | 690 | 690 | 675 | 685 | 16,000 |
2018/01/18 | 690 | 699 | 690 | 690 | 9,000 |
2018/01/17 | 685 | 686 | 680 | 680 | 10,000 |
2018/01/16 | 675 | 685 | 666 | 685 | 17,000 |
2018/01/15 | 651 | 679 | 651 | 666 | 18,000 |
2018/01/11 | 644 | 646 | 644 | 646 | 2,000 |
2018/01/10 | 640 | 648 | 634 | 648 | 7,000 |
2018/01/09 | 644 | 644 | 643 | 643 | 6,000 |
2018/01/04 | 639 | 639 | 639 | 639 | 1,000 |