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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,145 | 1,166 | 1,111 | 1,116 | 20,700 |
| 2025/07/30 | 1,111 | 1,119 | 1,101 | 1,104 | 3,600 |
| 2025/07/29 | 1,119 | 1,124 | 1,111 | 1,111 | 3,000 |
| 2025/07/28 | 1,125 | 1,131 | 1,108 | 1,119 | 5,500 |
| 2025/07/25 | 1,102 | 1,108 | 1,100 | 1,107 | 1,800 |
| 2025/07/24 | 1,097 | 1,122 | 1,097 | 1,111 | 13,000 |
| 2025/07/23 | 1,100 | 1,108 | 1,095 | 1,095 | 4,500 |
| 2025/07/22 | 1,122 | 1,122 | 1,095 | 1,095 | 6,900 |
| 2025/07/18 | 1,103 | 1,116 | 1,092 | 1,107 | 7,900 |
| 2025/07/17 | 1,117 | 1,194 | 1,100 | 1,103 | 16,000 |
| 2025/07/16 | 1,080 | 1,118 | 1,069 | 1,112 | 29,900 |
| 2025/07/15 | 1,069 | 1,078 | 1,054 | 1,077 | 7,900 |
| 2025/07/14 | 1,072 | 1,077 | 1,064 | 1,075 | 5,400 |
| 2025/07/11 | 1,050 | 1,071 | 1,050 | 1,060 | 9,400 |
| 2025/07/10 | 1,041 | 1,060 | 1,016 | 1,050 | 9,000 |
| 2025/07/09 | 1,020 | 1,068 | 1,020 | 1,068 | 22,100 |
| 2025/07/08 | 1,027 | 1,028 | 1,020 | 1,020 | 1,200 |
| 2025/07/07 | 1,022 | 1,029 | 1,016 | 1,019 | 3,900 |
| 2025/07/04 | 1,027 | 1,042 | 1,026 | 1,030 | 8,700 |
| 2025/07/03 | 1,017 | 1,044 | 1,017 | 1,037 | 13,800 |
| 2025/07/02 | 1,019 | 1,030 | 1,015 | 1,015 | 5,000 |
| 2025/07/01 | 1,007 | 1,040 | 1,007 | 1,019 | 5,500 |
| 2025/06/30 | 1,000 | 1,047 | 1,000 | 1,008 | 12,100 |
| 2025/06/27 | 1,013 | 1,013 | 1,001 | 1,003 | 12,200 |
| 2025/06/26 | 1,036 | 1,036 | 1,012 | 1,012 | 21,200 |
| 2025/06/25 | 1,019 | 1,036 | 1,012 | 1,036 | 1,800 |
| 2025/06/24 | 1,022 | 1,022 | 1,007 | 1,017 | 9,200 |
| 2025/06/23 | 1,002 | 1,021 | 1,002 | 1,006 | 6,700 |
| 2025/06/20 | 1,036 | 1,036 | 1,011 | 1,014 | 9,500 |
| 2025/06/19 | 1,012 | 1,043 | 1,012 | 1,030 | 7,300 |
| 2025/06/18 | 1,034 | 1,034 | 1,010 | 1,010 | 11,600 |
| 2025/06/17 | 1,022 | 1,036 | 1,022 | 1,029 | 4,800 |
| 2025/06/16 | 1,026 | 1,037 | 1,000 | 1,022 | 18,000 |
| 2025/06/13 | 1,043 | 1,048 | 1,023 | 1,023 | 7,500 |
| 2025/06/12 | 1,043 | 1,049 | 1,043 | 1,044 | 1,300 |
| 2025/06/11 | 1,053 | 1,054 | 1,042 | 1,044 | 5,800 |
| 2025/06/10 | 1,055 | 1,062 | 1,050 | 1,053 | 9,300 |
| 2025/06/09 | 1,063 | 1,137 | 1,035 | 1,064 | 56,000 |
| 2025/06/06 | 1,078 | 1,078 | 1,062 | 1,074 | 5,300 |
| 2025/06/05 | 1,088 | 1,088 | 1,066 | 1,075 | 3,600 |
| 2025/06/04 | 1,082 | 1,087 | 1,078 | 1,079 | 16,800 |
| 2025/06/03 | 1,094 | 1,094 | 1,079 | 1,080 | 4,200 |
| 2025/06/02 | 1,105 | 1,109 | 1,094 | 1,094 | 3,800 |
| 2025/05/30 | 1,078 | 1,108 | 1,078 | 1,105 | 9,800 |
| 2025/05/29 | 1,101 | 1,101 | 1,080 | 1,082 | 8,600 |
| 2025/05/28 | 1,099 | 1,101 | 1,089 | 1,092 | 11,800 |
| 2025/05/27 | 1,091 | 1,091 | 1,082 | 1,082 | 3,100 |
| 2025/05/26 | 1,080 | 1,091 | 1,080 | 1,083 | 3,000 |
| 2025/05/23 | 1,106 | 1,106 | 1,080 | 1,080 | 16,300 |
| 2025/05/22 | 1,082 | 1,090 | 1,081 | 1,081 | 2,500 |
| 2025/05/21 | 1,115 | 1,115 | 1,089 | 1,089 | 15,000 |
| 2025/05/20 | 1,080 | 1,110 | 1,080 | 1,100 | 7,200 |
| 2025/05/19 | 1,072 | 1,091 | 1,067 | 1,082 | 7,300 |
| 2025/05/16 | 1,067 | 1,089 | 1,055 | 1,073 | 18,600 |
| 2025/05/15 | 1,090 | 1,124 | 1,050 | 1,067 | 77,900 |
| 2025/05/14 | 1,071 | 1,086 | 1,050 | 1,071 | 22,200 |
| 2025/05/13 | 1,114 | 1,115 | 1,070 | 1,070 | 37,200 |
| 2025/05/12 | 1,136 | 1,136 | 1,072 | 1,093 | 59,200 |
| 2025/05/09 | 1,298 | 1,330 | 1,031 | 1,122 | 213,300 |
| 2025/05/08 | 1,235 | 1,280 | 1,205 | 1,280 | 35,600 |
| 2025/05/07 | 1,166 | 1,252 | 1,145 | 1,238 | 40,100 |
| 2025/05/02 | 1,130 | 1,192 | 1,123 | 1,166 | 18,400 |
| 2025/05/01 | 1,177 | 1,198 | 1,114 | 1,136 | 31,800 |
| 2025/04/30 | 1,174 | 1,201 | 1,166 | 1,181 | 9,800 |
| 2025/04/28 | 1,218 | 1,219 | 1,158 | 1,178 | 12,900 |
| 2025/04/25 | 1,150 | 1,228 | 1,150 | 1,188 | 25,200 |
| 2025/04/24 | 1,146 | 1,150 | 1,129 | 1,147 | 5,300 |
| 2025/04/23 | 1,164 | 1,189 | 1,130 | 1,149 | 7,000 |
| 2025/04/22 | 1,164 | 1,178 | 1,139 | 1,139 | 8,400 |
| 2025/04/21 | 1,186 | 1,216 | 1,171 | 1,185 | 27,800 |
| 2025/04/18 | 1,120 | 1,196 | 1,120 | 1,194 | 33,500 |
| 2025/04/17 | 1,092 | 1,121 | 1,090 | 1,121 | 9,600 |
| 2025/04/16 | 1,116 | 1,126 | 1,097 | 1,102 | 8,600 |
| 2025/04/15 | 1,101 | 1,117 | 1,100 | 1,108 | 12,200 |
| 2025/04/14 | 1,077 | 1,115 | 1,077 | 1,103 | 16,600 |
| 2025/04/11 | 1,062 | 1,075 | 1,028 | 1,072 | 11,700 |
| 2025/04/10 | 1,115 | 1,115 | 1,052 | 1,088 | 16,800 |
| 2025/04/09 | 1,007 | 1,024 | 961 | 1,011 | 35,000 |
| 2025/04/08 | 1,010 | 1,055 | 998 | 1,055 | 32,300 |
| 2025/04/07 | 930 | 986 | 907 | 928 | 54,000 |
| 2025/04/04 | 1,055 | 1,080 | 970 | 1,013 | 103,000 |
| 2025/04/03 | 1,093 | 1,170 | 1,086 | 1,105 | 64,900 |
| 2025/04/02 | 1,199 | 1,199 | 1,171 | 1,183 | 18,300 |
| 2025/04/01 | 1,239 | 1,239 | 1,194 | 1,199 | 17,000 |
| 2025/03/31 | 1,255 | 1,293 | 1,217 | 1,220 | 46,600 |
| 2025/03/28 | 1,255 | 1,305 | 1,255 | 1,270 | 41,700 |
| 2025/03/27 | 1,290 | 1,316 | 1,263 | 1,273 | 29,500 |
| 2025/03/26 | 1,308 | 1,308 | 1,286 | 1,299 | 10,100 |
| 2025/03/25 | 1,335 | 1,335 | 1,288 | 1,294 | 12,800 |
| 2025/03/24 | 1,326 | 1,328 | 1,302 | 1,315 | 7,800 |
| 2025/03/21 | 1,248 | 1,365 | 1,248 | 1,326 | 43,000 |
| 2025/03/19 | 1,270 | 1,285 | 1,254 | 1,255 | 9,000 |
| 2025/03/18 | 1,299 | 1,299 | 1,253 | 1,263 | 19,300 |
| 2025/03/17 | 1,278 | 1,299 | 1,257 | 1,299 | 14,000 |
| 2025/03/14 | 1,261 | 1,267 | 1,261 | 1,261 | 1,700 |
| 2025/03/13 | 1,284 | 1,302 | 1,260 | 1,260 | 16,500 |
| 2025/03/12 | 1,282 | 1,326 | 1,282 | 1,284 | 8,100 |
| 2025/03/11 | 1,290 | 1,303 | 1,266 | 1,295 | 17,800 |
| 2025/03/10 | 1,314 | 1,329 | 1,298 | 1,299 | 4,500 |
| 2025/03/07 | 1,330 | 1,334 | 1,291 | 1,297 | 20,800 |
| 2025/03/06 | 1,366 | 1,367 | 1,342 | 1,342 | 26,600 |
| 2025/03/05 | 1,334 | 1,369 | 1,331 | 1,342 | 28,500 |
| 2025/03/04 | 1,324 | 1,354 | 1,318 | 1,344 | 27,600 |
| 2025/03/03 | 1,300 | 1,375 | 1,300 | 1,337 | 39,300 |
| 2025/02/28 | 1,330 | 1,342 | 1,261 | 1,288 | 44,900 |
| 2025/02/27 | 1,349 | 1,359 | 1,300 | 1,327 | 62,500 |
| 2025/02/26 | 1,264 | 1,400 | 1,264 | 1,325 | 155,700 |
| 2025/02/25 | 1,250 | 1,274 | 1,212 | 1,260 | 65,900 |
| 2025/02/21 | 1,250 | 1,280 | 1,186 | 1,269 | 320,700 |
| 2025/02/20 | 1,017 | 1,323 | 1,017 | 1,323 | 534,100 |
| 2025/02/19 | 998 | 1,042 | 998 | 1,023 | 18,400 |
| 2025/02/18 | 997 | 997 | 989 | 989 | 11,900 |
| 2025/02/17 | 988 | 996 | 988 | 993 | 5,300 |
| 2025/02/14 | 990 | 997 | 984 | 988 | 5,700 |
| 2025/02/13 | 993 | 1,000 | 953 | 993 | 31,700 |
| 2025/02/12 | 1,006 | 1,022 | 990 | 995 | 15,700 |
| 2025/02/10 | 1,080 | 1,080 | 995 | 1,000 | 82,200 |
| 2025/02/07 | 1,025 | 1,220 | 1,013 | 1,080 | 223,000 |
| 2025/02/06 | 1,001 | 1,033 | 1,001 | 1,028 | 17,000 |
| 2025/02/05 | 1,021 | 1,021 | 999 | 1,001 | 16,400 |
| 2025/02/04 | 972 | 1,022 | 965 | 1,021 | 34,100 |
| 2025/02/03 | 970 | 975 | 954 | 970 | 12,000 |
| 2025/01/31 | 936 | 970 | 933 | 970 | 11,200 |
| 2025/01/30 | 937 | 952 | 934 | 935 | 2,200 |
| 2025/01/29 | 947 | 955 | 936 | 938 | 4,600 |
| 2025/01/28 | 940 | 943 | 937 | 941 | 2,500 |
| 2025/01/27 | 970 | 970 | 915 | 940 | 11,800 |
| 2025/01/24 | 909 | 981 | 909 | 942 | 25,100 |
| 2025/01/23 | 900 | 905 | 897 | 902 | 4,500 |
| 2025/01/22 | 895 | 902 | 895 | 900 | 2,500 |
| 2025/01/21 | 895 | 900 | 893 | 895 | 2,800 |
| 2025/01/20 | 888 | 901 | 888 | 895 | 2,800 |
| 2025/01/17 | 880 | 891 | 877 | 891 | 5,500 |
| 2025/01/16 | 893 | 893 | 879 | 883 | 11,200 |
| 2025/01/15 | 885 | 900 | 883 | 893 | 4,000 |
| 2025/01/14 | 912 | 912 | 885 | 885 | 9,500 |
| 2025/01/10 | 910 | 914 | 907 | 914 | 3,500 |
| 2025/01/09 | 914 | 915 | 909 | 913 | 4,500 |
| 2025/01/08 | 921 | 921 | 914 | 914 | 4,000 |
| 2025/01/07 | 917 | 922 | 912 | 913 | 5,900 |
| 2025/01/06 | 909 | 918 | 907 | 917 | 8,300 |
| 2024/12/30 | 901 | 909 | 898 | 905 | 10,000 |
| 2024/12/27 | 900 | 908 | 898 | 902 | 3,700 |
| 2024/12/26 | 910 | 910 | 895 | 897 | 8,600 |
| 2024/12/25 | 899 | 905 | 895 | 903 | 4,200 |
| 2024/12/24 | 933 | 933 | 900 | 901 | 23,900 |
| 2024/12/23 | 913 | 918 | 882 | 903 | 16,400 |
| 2024/12/20 | 906 | 915 | 906 | 915 | 4,500 |
| 2024/12/19 | 906 | 912 | 906 | 906 | 7,500 |
| 2024/12/18 | 915 | 917 | 909 | 917 | 5,400 |
| 2024/12/17 | 912 | 915 | 911 | 915 | 2,300 |
| 2024/12/16 | 915 | 926 | 911 | 911 | 10,100 |
| 2024/12/13 | 918 | 919 | 912 | 915 | 5,600 |
| 2024/12/12 | 930 | 934 | 917 | 928 | 8,300 |
| 2024/12/11 | 941 | 941 | 916 | 930 | 4,400 |
| 2024/12/10 | 942 | 942 | 935 | 938 | 4,100 |
| 2024/12/09 | 946 | 950 | 935 | 936 | 5,200 |
| 2024/12/06 | 913 | 947 | 913 | 945 | 14,900 |
| 2024/12/05 | 913 | 924 | 913 | 915 | 2,300 |
| 2024/12/04 | 917 | 920 | 913 | 913 | 3,700 |
| 2024/12/03 | 922 | 923 | 915 | 917 | 10,700 |
| 2024/12/02 | 936 | 937 | 919 | 922 | 4,900 |
| 2024/11/29 | 928 | 940 | 919 | 926 | 7,500 |
| 2024/11/28 | 945 | 945 | 915 | 938 | 7,500 |
| 2024/11/27 | 938 | 945 | 931 | 945 | 11,600 |
| 2024/11/26 | 942 | 942 | 926 | 940 | 3,700 |
| 2024/11/25 | 925 | 939 | 924 | 932 | 11,200 |
| 2024/11/22 | 913 | 920 | 912 | 915 | 3,000 |
| 2024/11/21 | 916 | 920 | 911 | 911 | 3,300 |
| 2024/11/20 | 924 | 924 | 913 | 915 | 5,900 |
| 2024/11/19 | 926 | 929 | 920 | 929 | 3,000 |
| 2024/11/18 | 932 | 932 | 917 | 923 | 5,500 |
| 2024/11/15 | 922 | 939 | 921 | 935 | 6,200 |
| 2024/11/14 | 933 | 936 | 911 | 929 | 23,600 |
| 2024/11/13 | 968 | 969 | 934 | 934 | 11,700 |
| 2024/11/12 | 979 | 979 | 950 | 968 | 17,700 |
| 2024/11/11 | 990 | 1,020 | 955 | 979 | 65,800 |
| 2024/11/08 | 877 | 1,020 | 877 | 1,020 | 164,500 |
| 2024/11/07 | 846 | 880 | 836 | 880 | 49,000 |
| 2024/11/06 | 818 | 834 | 816 | 816 | 3,400 |
| 2024/11/05 | 818 | 818 | 810 | 815 | 3,400 |
| 2024/11/01 | 817 | 832 | 810 | 817 | 2,900 |
| 2024/10/31 | 837 | 837 | 823 | 827 | 2,300 |
| 2024/10/30 | 814 | 840 | 811 | 837 | 3,600 |
| 2024/10/29 | 815 | 824 | 810 | 821 | 1,800 |
| 2024/10/28 | 809 | 810 | 800 | 801 | 2,200 |
| 2024/10/25 | 805 | 830 | 777 | 801 | 10,700 |
| 2024/10/24 | 812 | 812 | 801 | 810 | 6,100 |
| 2024/10/23 | 830 | 830 | 800 | 819 | 10,200 |
| 2024/10/22 | 847 | 850 | 829 | 834 | 13,100 |
| 2024/10/21 | 845 | 856 | 844 | 852 | 2,800 |
| 2024/10/18 | 846 | 848 | 844 | 845 | 4,400 |
| 2024/10/17 | 850 | 855 | 845 | 846 | 2,300 |
| 2024/10/16 | 850 | 851 | 846 | 849 | 4,100 |
| 2024/10/15 | 851 | 857 | 851 | 851 | 2,900 |
| 2024/10/11 | 852 | 856 | 851 | 851 | 1,200 |
| 2024/10/10 | 849 | 864 | 849 | 853 | 5,500 |
| 2024/10/09 | 868 | 868 | 853 | 855 | 9,300 |
| 2024/10/08 | 863 | 870 | 852 | 853 | 6,400 |
| 2024/10/07 | 866 | 866 | 860 | 862 | 3,800 |