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 |
---|---|---|---|---|---|
1985/12/27 | 435 | 435 | 435 | 435 | 1,001 |
1985/12/24 | 435 | 435 | 435 | 435 | 2,002 |
1985/12/23 | 435 | 435 | 435 | 435 | 1,001 |
1985/11/08 | 442 | 442 | 435 | 435 | 4,003 |
1985/11/06 | 442 | 442 | 442 | 442 | 1,001 |
1985/11/02 | 443 | 443 | 443 | 443 | 7,006 |
1985/11/01 | 445 | 445 | 445 | 445 | 1,001 |
1985/10/31 | 450 | 450 | 449 | 449 | 3,003 |
1985/10/25 | 450 | 450 | 450 | 450 | 1,001 |
1985/10/22 | 450 | 450 | 450 | 450 | 1,001 |
1985/10/19 | 444 | 444 | 443 | 443 | 3,003 |
1985/10/15 | 443 | 443 | 443 | 443 | 3,003 |
1985/10/14 | 443 | 443 | 443 | 443 | 2,002 |
1985/10/05 | 443 | 443 | 443 | 443 | 1,001 |
1985/10/04 | 442 | 442 | 442 | 442 | 2,002 |
1985/10/03 | 443 | 443 | 443 | 443 | 1,001 |
1985/10/01 | 443 | 443 | 442 | 442 | 2,002 |
1985/09/27 | 440 | 441 | 440 | 441 | 4,003 |
1985/09/26 | 450 | 450 | 450 | 450 | 2,002 |
1985/09/18 | 465 | 465 | 464 | 464 | 2,002 |
1985/09/12 | 465 | 465 | 465 | 465 | 2,002 |
1985/09/10 | 475 | 475 | 472 | 474 | 4,003 |
1985/09/09 | 476 | 476 | 476 | 476 | 1,001 |
1985/09/07 | 471 | 471 | 471 | 471 | 1,001 |
1985/09/03 | 481 | 481 | 481 | 481 | 1,001 |
1985/09/02 | 476 | 476 | 476 | 476 | 32,027 |
1985/08/30 | 480 | 481 | 480 | 481 | 4,003 |
1985/08/27 | 451 | 451 | 451 | 451 | 34,028 |
1985/08/26 | 450 | 450 | 450 | 450 | 2,002 |
1985/08/22 | 451 | 452 | 451 | 452 | 9,008 |
1985/08/21 | 453 | 453 | 453 | 453 | 1,001 |
1985/08/20 | 451 | 451 | 451 | 451 | 4,003 |
1985/08/19 | 460 | 460 | 450 | 450 | 7,006 |
1985/08/15 | 460 | 460 | 460 | 460 | 4,003 |
1985/08/13 | 465 | 465 | 465 | 465 | 1,001 |
1985/08/12 | 465 | 465 | 465 | 465 | 2,002 |
1985/08/09 | 460 | 460 | 460 | 460 | 2,002 |
1985/08/06 | 495 | 495 | 470 | 470 | 8,007 |
1985/08/05 | 500 | 500 | 496 | 496 | 3,003 |
1985/07/12 | 580 | 580 | 580 | 580 | 1,001 |
1985/07/11 | 580 | 580 | 580 | 580 | 3,003 |
1985/07/10 | 572 | 580 | 572 | 580 | 4,003 |
1985/07/09 | 550 | 560 | 550 | 560 | 2,002 |
1985/07/06 | 551 | 551 | 550 | 550 | 2,002 |
1985/07/05 | 550 | 550 | 550 | 550 | 4,003 |
1985/07/03 | 619 | 619 | 590 | 590 | 25,021 |
1985/07/02 | 600 | 609 | 600 | 608 | 34,028 |
1985/07/01 | 539 | 560 | 539 | 560 | 22,018 |
1985/06/29 | 579 | 585 | 573 | 574 | 14,012 |
1985/06/28 | 536 | 591 | 535 | 587 | 31,026 |
1985/06/27 | 500 | 530 | 499 | 530 | 17,014 |
1985/06/26 | 500 | 500 | 500 | 500 | 2,002 |
1985/06/24 | 466 | 466 | 466 | 466 | 1,001 |
1985/06/18 | 460 | 460 | 460 | 460 | 1,001 |
1985/06/17 | 455 | 455 | 455 | 455 | 1,001 |
1985/06/12 | 450 | 451 | 450 | 451 | 2,002 |
1985/06/07 | 455 | 455 | 450 | 450 | 4,003 |
1985/06/03 | 450 | 450 | 450 | 450 | 1,001 |
1985/06/01 | 440 | 440 | 440 | 440 | 1,001 |
1985/05/31 | 440 | 440 | 440 | 440 | 1,001 |
1985/05/30 | 450 | 450 | 450 | 450 | 1,001 |
1985/05/27 | 448 | 448 | 448 | 448 | 1,001 |
1985/05/24 | 448 | 448 | 448 | 448 | 1,001 |
1985/05/23 | 448 | 448 | 448 | 448 | 3,003 |
1985/05/13 | 448 | 448 | 448 | 448 | 1,001 |
1985/05/10 | 445 | 445 | 445 | 445 | 2,002 |
1985/05/09 | 445 | 445 | 445 | 445 | 2,002 |
1985/05/07 | 445 | 445 | 445 | 445 | 4,003 |
1985/04/26 | 445 | 445 | 445 | 445 | 1,001 |
1985/04/22 | 450 | 450 | 450 | 450 | 1,001 |
1985/04/15 | 450 | 450 | 450 | 450 | 2,002 |
1985/04/11 | 451 | 451 | 450 | 450 | 2,002 |
1985/04/06 | 460 | 460 | 460 | 460 | 1,001 |
1985/04/05 | 461 | 461 | 461 | 461 | 1,001 |
1985/04/02 | 450 | 450 | 450 | 450 | 5,004 |
1985/03/27 | 486 | 486 | 486 | 486 | 3,003 |
1985/03/26 | 470 | 481 | 470 | 481 | 6,005 |
1985/03/18 | 459 | 460 | 450 | 450 | 6,005 |
1985/03/16 | 459 | 459 | 459 | 459 | 6,005 |
1985/03/12 | 500 | 500 | 499 | 499 | 7,006 |
1985/03/08 | 540 | 540 | 540 | 540 | 3,003 |
1985/03/07 | 548 | 550 | 548 | 550 | 5,004 |
1985/03/06 | 549 | 549 | 544 | 545 | 6,005 |
1985/03/05 | 581 | 583 | 548 | 550 | 37,031 |
1985/03/04 | 529 | 565 | 529 | 565 | 20,017 |
1985/03/02 | 491 | 500 | 491 | 500 | 6,005 |
1985/02/26 | 448 | 448 | 448 | 448 | 2,002 |
1985/02/25 | 448 | 448 | 448 | 448 | 1,001 |
1985/02/22 | 442 | 447 | 442 | 447 | 2,002 |
1985/02/18 | 437 | 442 | 437 | 442 | 4,003 |
1985/02/15 | 437 | 437 | 437 | 437 | 3,003 |
1985/02/13 | 432 | 432 | 432 | 432 | 1,001 |
1985/02/12 | 437 | 437 | 437 | 437 | 3,003 |
1985/02/01 | 477 | 477 | 477 | 477 | 8,007 |
1985/01/31 | 482 | 482 | 482 | 482 | 6,005 |
1985/01/30 | 482 | 490 | 482 | 490 | 3,003 |
1985/01/29 | 481 | 482 | 481 | 482 | 2,002 |
1985/01/28 | 482 | 482 | 482 | 482 | 1,001 |
1985/01/26 | 482 | 482 | 482 | 482 | 1,001 |
1985/01/21 | 450 | 450 | 450 | 450 | 5,004 |
1985/01/18 | 448 | 455 | 448 | 455 | 4,003 |
1985/01/10 | 455 | 455 | 455 | 455 | 3,003 |