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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,812 | 1,859 | 1,812 | 1,844 | 26,700 |
| 2026/03/10 | 1,869 | 1,888 | 1,826 | 1,852 | 12,300 |
| 2026/03/09 | 1,849 | 1,879 | 1,832 | 1,859 | 8,000 |
| 2026/03/06 | 1,880 | 1,914 | 1,822 | 1,907 | 20,000 |
| 2026/03/05 | 1,897 | 1,925 | 1,840 | 1,914 | 15,000 |
| 2026/03/04 | 1,834 | 1,884 | 1,794 | 1,858 | 29,900 |
| 2026/03/03 | 1,890 | 1,935 | 1,880 | 1,887 | 62,600 |
| 2026/03/02 | 1,786 | 1,985 | 1,780 | 1,910 | 330,400 |
| 2026/02/27 | 1,808 | 2,178 | 1,808 | 2,178 | 296,200 |
| 2026/02/26 | 1,742 | 1,807 | 1,742 | 1,778 | 5,100 |
| 2026/02/25 | 1,734 | 1,742 | 1,711 | 1,742 | 3,400 |
| 2026/02/24 | 1,782 | 1,782 | 1,705 | 1,742 | 4,800 |
| 2026/02/20 | 1,806 | 1,806 | 1,783 | 1,783 | 2,000 |
| 2026/02/19 | 1,821 | 1,829 | 1,802 | 1,805 | 1,400 |
| 2026/02/18 | 1,830 | 1,835 | 1,801 | 1,804 | 2,100 |
| 2026/02/17 | 1,839 | 1,839 | 1,775 | 1,830 | 5,100 |
| 2026/02/16 | 1,835 | 1,859 | 1,816 | 1,839 | 5,200 |
| 2026/02/13 | 1,865 | 1,865 | 1,833 | 1,835 | 600 |
| 2026/02/12 | 1,841 | 1,865 | 1,841 | 1,865 | 2,900 |
| 2026/02/10 | 1,849 | 1,849 | 1,809 | 1,821 | 4,000 |
| 2026/02/09 | 1,873 | 1,873 | 1,784 | 1,809 | 9,800 |
| 2026/02/06 | 1,925 | 2,011 | 1,652 | 1,825 | 34,100 |
| 2026/02/05 | 1,946 | 1,959 | 1,917 | 1,917 | 2,200 |
| 2026/02/04 | 1,940 | 1,950 | 1,920 | 1,946 | 5,100 |
| 2026/02/03 | 1,939 | 1,939 | 1,922 | 1,939 | 1,800 |
| 2026/02/02 | 1,915 | 1,937 | 1,915 | 1,919 | 1,300 |
| 2026/01/30 | 1,937 | 1,949 | 1,912 | 1,915 | 1,300 |
| 2026/01/29 | 1,940 | 1,950 | 1,873 | 1,950 | 1,500 |
| 2026/01/28 | 1,990 | 1,990 | 1,903 | 1,940 | 3,300 |
| 2026/01/27 | 1,902 | 2,000 | 1,902 | 1,958 | 8,600 |
| 2026/01/26 | 1,931 | 1,940 | 1,832 | 1,832 | 2,300 |
| 2026/01/23 | 1,961 | 1,961 | 1,931 | 1,931 | 1,900 |
| 2026/01/22 | 1,953 | 1,969 | 1,934 | 1,941 | 4,800 |
| 2026/01/21 | 1,920 | 1,990 | 1,920 | 1,990 | 6,600 |
| 2026/01/20 | 1,911 | 1,928 | 1,901 | 1,916 | 1,900 |
| 2026/01/19 | 1,894 | 1,899 | 1,894 | 1,899 | 400 |
| 2026/01/16 | 1,938 | 1,938 | 1,885 | 1,906 | 1,900 |
| 2026/01/15 | 1,874 | 1,902 | 1,872 | 1,898 | 4,800 |
| 2026/01/14 | 1,897 | 1,900 | 1,867 | 1,874 | 6,200 |
| 2026/01/13 | 1,931 | 1,931 | 1,891 | 1,903 | 4,100 |
| 2026/01/09 | 1,942 | 1,942 | 1,887 | 1,902 | 6,100 |
| 2026/01/08 | 1,972 | 1,981 | 1,942 | 1,942 | 7,200 |
| 2026/01/07 | 2,002 | 2,012 | 1,959 | 1,960 | 4,500 |
| 2026/01/06 | 1,998 | 2,010 | 1,987 | 1,990 | 7,300 |
| 2026/01/05 | 1,996 | 1,997 | 1,976 | 1,994 | 3,300 |
| 2025/12/30 | 1,997 | 1,998 | 1,970 | 1,996 | 3,300 |
| 2025/12/29 | 1,974 | 1,974 | 1,965 | 1,966 | 1,400 |
| 2025/12/26 | 1,942 | 1,950 | 1,941 | 1,950 | 2,500 |
| 2025/12/25 | 1,942 | 1,943 | 1,942 | 1,942 | 900 |
| 2025/12/24 | 1,950 | 1,950 | 1,930 | 1,943 | 14,600 |
| 2025/12/23 | 1,940 | 1,951 | 1,890 | 1,942 | 9,300 |
| 2025/12/22 | 1,945 | 1,945 | 1,942 | 1,945 | 2,100 |
| 2025/12/19 | 1,941 | 1,943 | 1,940 | 1,942 | 5,600 |
| 2025/12/18 | 1,941 | 1,957 | 1,941 | 1,942 | 2,300 |
| 2025/12/17 | 1,898 | 1,949 | 1,898 | 1,942 | 6,600 |
| 2025/12/16 | 1,900 | 1,942 | 1,900 | 1,936 | 2,000 |
| 2025/12/15 | 1,950 | 1,955 | 1,940 | 1,940 | 4,100 |
| 2025/12/12 | 1,938 | 1,942 | 1,938 | 1,942 | 500 |
| 2025/12/11 | 1,901 | 1,948 | 1,901 | 1,937 | 5,400 |
| 2025/12/10 | 1,927 | 1,943 | 1,926 | 1,927 | 2,800 |
| 2025/12/09 | 1,968 | 1,968 | 1,955 | 1,955 | 1,500 |
| 2025/12/08 | 1,974 | 1,980 | 1,945 | 1,945 | 1,600 |
| 2025/12/05 | 1,952 | 1,963 | 1,943 | 1,963 | 2,300 |
| 2025/12/04 | 1,942 | 1,948 | 1,942 | 1,942 | 900 |
| 2025/12/03 | 1,917 | 1,945 | 1,917 | 1,926 | 2,300 |
| 2025/12/02 | 1,917 | 1,950 | 1,917 | 1,937 | 2,600 |
| 2025/12/01 | 1,893 | 1,973 | 1,893 | 1,930 | 21,600 |
| 2025/11/28 | 1,984 | 1,995 | 1,933 | 1,933 | 3,100 |
| 2025/11/27 | 1,863 | 1,950 | 1,863 | 1,950 | 6,600 |
| 2025/11/26 | 1,880 | 1,902 | 1,850 | 1,880 | 6,000 |
| 2025/11/25 | 1,831 | 1,880 | 1,829 | 1,880 | 1,700 |
| 2025/11/21 | 1,813 | 1,850 | 1,813 | 1,840 | 800 |
| 2025/11/20 | 1,850 | 1,881 | 1,850 | 1,851 | 1,700 |
| 2025/11/19 | 1,861 | 1,861 | 1,820 | 1,842 | 3,700 |
| 2025/11/18 | 1,850 | 1,861 | 1,822 | 1,861 | 3,200 |
| 2025/11/17 | 1,936 | 1,936 | 1,858 | 1,862 | 5,000 |
| 2025/11/14 | 1,805 | 1,973 | 1,770 | 1,919 | 26,700 |
| 2025/11/13 | 1,904 | 1,926 | 1,810 | 1,814 | 16,400 |
| 2025/11/12 | 1,968 | 1,968 | 1,905 | 1,919 | 16,100 |
| 2025/11/11 | 1,960 | 1,966 | 1,946 | 1,956 | 6,700 |
| 2025/11/10 | 1,940 | 1,990 | 1,940 | 1,965 | 4,800 |
| 2025/11/07 | 1,990 | 2,098 | 1,900 | 1,940 | 36,500 |
| 2025/11/06 | 1,942 | 1,968 | 1,942 | 1,950 | 2,400 |
| 2025/11/05 | 2,001 | 2,001 | 1,923 | 1,942 | 7,200 |
| 2025/11/04 | 1,991 | 2,039 | 1,991 | 2,001 | 4,500 |
| 2025/10/31 | 2,003 | 2,020 | 1,979 | 1,997 | 10,900 |
| 2025/10/30 | 2,000 | 2,021 | 1,990 | 2,014 | 7,500 |
| 2025/10/29 | 2,014 | 2,014 | 1,931 | 1,966 | 11,200 |
| 2025/10/28 | 2,142 | 2,143 | 2,010 | 2,010 | 15,800 |
| 2025/10/27 | 2,174 | 2,175 | 2,024 | 2,092 | 38,700 |
| 2025/10/24 | 1,987 | 2,059 | 1,967 | 2,035 | 18,900 |
| 2025/10/23 | 1,950 | 2,056 | 1,950 | 1,985 | 22,200 |
| 2025/10/22 | 1,922 | 1,940 | 1,912 | 1,926 | 3,000 |
| 2025/10/21 | 1,957 | 1,959 | 1,929 | 1,935 | 5,100 |
| 2025/10/20 | 1,935 | 1,966 | 1,918 | 1,946 | 6,500 |
| 2025/10/17 | 1,957 | 1,957 | 1,915 | 1,931 | 10,400 |
| 2025/10/16 | 1,997 | 1,997 | 1,956 | 1,958 | 1,700 |
| 2025/10/15 | 1,993 | 2,019 | 1,961 | 1,975 | 7,500 |
| 2025/10/14 | 1,955 | 2,020 | 1,909 | 2,000 | 14,200 |
| 2025/10/10 | 2,070 | 2,070 | 1,952 | 2,005 | 18,400 |
| 2025/10/09 | 1,961 | 2,074 | 1,960 | 2,050 | 29,800 |
| 2025/10/08 | 1,926 | 2,000 | 1,880 | 1,970 | 11,500 |
| 2025/10/07 | 2,099 | 2,099 | 1,950 | 1,950 | 28,400 |
| 2025/10/06 | 1,966 | 2,070 | 1,946 | 2,070 | 35,600 |
| 2025/10/03 | 2,071 | 2,090 | 1,872 | 2,016 | 99,000 |
| 2025/10/02 | 1,670 | 2,070 | 1,670 | 2,070 | 163,300 |
| 2025/10/01 | 1,660 | 1,700 | 1,615 | 1,670 | 23,800 |
| 2025/09/30 | 1,543 | 1,828 | 1,529 | 1,700 | 97,100 |
| 2025/09/29 | 1,547 | 1,568 | 1,520 | 1,568 | 16,400 |
| 2025/09/26 | 1,554 | 1,579 | 1,514 | 1,530 | 35,200 |
| 2025/09/25 | 1,500 | 1,668 | 1,470 | 1,630 | 124,500 |
| 2025/09/24 | 1,540 | 1,681 | 1,460 | 1,580 | 752,800 |
| 2025/09/22 | 1,140 | 1,440 | 1,140 | 1,440 | 984,700 |
| 2025/09/19 | 1,140 | 1,165 | 1,140 | 1,140 | 17,200 |
| 2025/09/18 | 1,138 | 1,138 | 1,126 | 1,126 | 2,400 |
| 2025/09/17 | 1,146 | 1,146 | 1,132 | 1,135 | 2,600 |
| 2025/09/16 | 1,140 | 1,143 | 1,136 | 1,143 | 3,500 |
| 2025/09/12 | 1,129 | 1,151 | 1,123 | 1,140 | 12,800 |
| 2025/09/11 | 1,126 | 1,129 | 1,122 | 1,124 | 3,500 |
| 2025/09/10 | 1,139 | 1,139 | 1,122 | 1,126 | 5,000 |
| 2025/09/09 | 1,144 | 1,148 | 1,131 | 1,131 | 4,000 |
| 2025/09/08 | 1,154 | 1,154 | 1,130 | 1,140 | 5,500 |
| 2025/09/05 | 1,130 | 1,140 | 1,118 | 1,130 | 3,700 |
| 2025/09/04 | 1,140 | 1,140 | 1,115 | 1,130 | 3,200 |
| 2025/09/03 | 1,150 | 1,154 | 1,123 | 1,127 | 18,900 |
| 2025/09/02 | 1,127 | 1,133 | 1,121 | 1,126 | 3,800 |
| 2025/09/01 | 1,131 | 1,133 | 1,124 | 1,124 | 6,200 |
| 2025/08/29 | 1,123 | 1,131 | 1,109 | 1,131 | 6,300 |
| 2025/08/28 | 1,123 | 1,127 | 1,100 | 1,123 | 13,900 |
| 2025/08/27 | 1,110 | 1,110 | 1,102 | 1,102 | 3,300 |
| 2025/08/26 | 1,111 | 1,111 | 1,101 | 1,101 | 10,100 |
| 2025/08/25 | 1,113 | 1,115 | 1,111 | 1,111 | 3,100 |
| 2025/08/22 | 1,115 | 1,118 | 1,102 | 1,102 | 4,200 |
| 2025/08/21 | 1,107 | 1,120 | 1,098 | 1,098 | 6,400 |
| 2025/08/20 | 1,101 | 1,110 | 1,090 | 1,102 | 7,700 |
| 2025/08/19 | 1,120 | 1,120 | 1,105 | 1,105 | 5,800 |
| 2025/08/18 | 1,121 | 1,125 | 1,110 | 1,110 | 9,400 |
| 2025/08/15 | 1,144 | 1,144 | 1,121 | 1,124 | 4,100 |
| 2025/08/14 | 1,110 | 1,180 | 1,110 | 1,124 | 16,800 |
| 2025/08/13 | 1,124 | 1,124 | 1,098 | 1,123 | 14,800 |
| 2025/08/12 | 1,100 | 1,120 | 1,097 | 1,112 | 20,700 |
| 2025/08/08 | 1,159 | 1,210 | 1,096 | 1,098 | 52,700 |
| 2025/08/07 | 1,145 | 1,159 | 1,145 | 1,157 | 4,600 |
| 2025/08/06 | 1,135 | 1,149 | 1,127 | 1,149 | 7,800 |
| 2025/08/05 | 1,125 | 1,136 | 1,120 | 1,121 | 4,300 |
| 2025/08/04 | 1,120 | 1,125 | 1,107 | 1,125 | 3,000 |
| 2025/08/01 | 1,113 | 1,151 | 1,113 | 1,129 | 3,500 |
| 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 |