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 |
|---|---|---|---|---|---|
| 1988/12/27 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1988/12/26 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1988/12/23 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 1988/12/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/12/19 | 1,310 | 1,310 | 1,290 | 1,290 | 5,000 |
| 1988/12/16 | 1,270 | 1,310 | 1,270 | 1,300 | 6,000 |
| 1988/12/15 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 |
| 1988/12/14 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1988/12/13 | 1,390 | 1,390 | 1,350 | 1,350 | 19,000 |
| 1988/12/12 | 1,250 | 1,350 | 1,250 | 1,350 | 32,000 |
| 1988/12/09 | 1,190 | 1,200 | 1,180 | 1,200 | 23,000 |
| 1988/12/08 | 1,130 | 1,130 | 1,100 | 1,120 | 25,000 |
| 1988/12/07 | 1,150 | 1,180 | 1,130 | 1,130 | 34,000 |
| 1988/12/06 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 |
| 1988/12/05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1988/12/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/12/02 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 |
| 1988/12/01 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1988/11/30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/11/29 | 1,110 | 1,150 | 1,110 | 1,150 | 13,000 |
| 1988/11/28 | 1,130 | 1,130 | 1,100 | 1,130 | 3,000 |
| 1988/11/25 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1988/11/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/11/22 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1988/11/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/11/18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1988/11/17 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 |
| 1988/11/15 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1988/11/14 | 1,170 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1988/11/11 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1988/11/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/11/09 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1988/11/08 | 1,200 | 1,220 | 1,180 | 1,200 | 26,000 |
| 1988/11/07 | 1,170 | 1,200 | 1,170 | 1,180 | 31,000 |
| 1988/11/05 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 |
| 1988/11/04 | 1,090 | 1,130 | 1,090 | 1,100 | 14,000 |
| 1988/11/02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1988/10/31 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1988/10/28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/10/19 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
| 1988/10/18 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1988/10/17 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1988/10/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/10/11 | 1,070 | 1,100 | 1,050 | 1,100 | 13,000 |
| 1988/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1988/09/29 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1988/09/26 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 |
| 1988/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/09/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/15 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1988/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/08/06 | 0 | 0 | 0 | 0 | 0 |
| 1988/08/06 | 1 -> 1.09 分割 | ||||
| 1988/08/03 | 1,399 | 1,399 | 1,399 | 1,399 | 10,008 |
| 1988/08/01 | 1,429 | 1,429 | 1,429 | 1,429 | 5,004 |
| 1988/07/29 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 |
| 1988/07/28 | 1,419 | 1,449 | 1,419 | 1,429 | 5,004 |
| 1988/07/23 | 1,439 | 1,439 | 1,439 | 1,439 | 1,001 |
| 1988/07/14 | 1,459 | 1,459 | 1,459 | 1,459 | 3,003 |
| 1988/07/13 | 1,459 | 1,459 | 1,459 | 1,459 | 5,004 |
| 1988/07/12 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 |
| 1988/07/07 | 1,449 | 1,459 | 1,449 | 1,459 | 2,002 |
| 1988/07/06 | 1,449 | 1,449 | 1,449 | 1,449 | 5,004 |
| 1988/07/01 | 1,429 | 1,429 | 1,429 | 1,429 | 34,028 |
| 1988/06/30 | 1,449 | 1,449 | 1,429 | 1,429 | 9,008 |
| 1988/06/29 | 1,449 | 1,449 | 1,449 | 1,449 | 24,020 |
| 1988/06/28 | 1,469 | 1,469 | 1,449 | 1,449 | 2,002 |
| 1988/06/27 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 |
| 1988/06/25 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 |
| 1988/06/24 | 1,449 | 1,449 | 1,449 | 1,449 | 7,006 |
| 1988/06/23 | 1,449 | 1,449 | 1,449 | 1,449 | 3,003 |
| 1988/06/20 | 1,439 | 1,439 | 1,439 | 1,439 | 1,001 |
| 1988/06/17 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/06/14 | 1,439 | 1,439 | 1,439 | 1,439 | 2,002 |
| 1988/06/07 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 |
| 1988/06/03 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/05/31 | 1,449 | 1,449 | 1,449 | 1,449 | 3,003 |
| 1988/05/30 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 |
| 1988/05/27 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/05/25 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/05/24 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/05/12 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/05/09 | 1,469 | 1,469 | 1,469 | 1,469 | 1,001 |
| 1988/05/07 | 1,469 | 1,469 | 1,469 | 1,469 | 10,008 |
| 1988/05/02 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/04/27 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 |
| 1988/04/22 | 1,449 | 1,449 | 1,449 | 1,449 | 2,002 |
| 1988/04/13 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/03/23 | 1,449 | 1,449 | 1,439 | 1,449 | 62,052 |
| 1988/03/16 | 1,449 | 1,449 | 1,449 | 1,449 | 50,042 |
| 1988/03/11 | 1,449 | 1,449 | 1,449 | 1,449 | 40,033 |
| 1988/03/10 | 1,439 | 1,439 | 1,439 | 1,439 | 50,042 |
| 1988/03/07 | 1,449 | 1,449 | 1,449 | 1,449 | 47,039 |
| 1988/02/29 | 1,439 | 1,449 | 1,439 | 1,449 | 51,043 |
| 1988/02/26 | 1,449 | 1,449 | 1,449 | 1,449 | 1,001 |
| 1988/02/12 | 1,449 | 1,449 | 1,449 | 1,449 | 5,004 |
| 1988/02/04 | 1,499 | 1,499 | 1,499 | 1,499 | 20,017 |
| 1988/02/02 | 1,499 | 1,499 | 1,499 | 1,499 | 6,005 |
| 1988/01/27 | 1,499 | 1,499 | 1,499 | 1,499 | 2,002 |
| 1988/01/22 | 1,559 | 1,559 | 1,559 | 1,559 | 1,001 |
| 1988/01/19 | 1,479 | 1,479 | 1,479 | 1,479 | 6,005 |
| 1988/01/08 | 1,808 | 1,808 | 1,808 | 1,808 | 34,028 |
| 1988/01/07 | 1,818 | 1,818 | 1,808 | 1,808 | 85,071 |
| 1988/01/06 | 1,769 | 1,838 | 1,769 | 1,828 | 97,081 |
| 1988/01/05 | 1,679 | 1,739 | 1,669 | 1,739 | 66,055 |
| 1988/01/04 | 1,569 | 1,679 | 1,569 | 1,649 | 24,020 |