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 |
|---|---|---|---|---|---|
| 1989/12/28 | 2,550 | 2,550 | 2,500 | 2,500 | 3,000 |
| 1989/12/27 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1989/12/26 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1989/12/22 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1989/12/21 | 2,520 | 2,520 | 2,500 | 2,500 | 9,000 |
| 1989/12/20 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 |
| 1989/12/18 | 2,640 | 2,650 | 2,640 | 2,640 | 21,000 |
| 1989/12/14 | 2,780 | 2,780 | 2,660 | 2,660 | 39,000 |
| 1989/12/13 | 2,660 | 2,700 | 2,660 | 2,700 | 12,000 |
| 1989/12/07 | 2,900 | 2,950 | 2,900 | 2,900 | 55,000 |
| 1989/12/06 | 2,850 | 2,920 | 2,830 | 2,900 | 102,000 |
| 1989/12/05 | 2,740 | 2,850 | 2,700 | 2,850 | 151,000 |
| 1989/12/04 | 2,450 | 2,750 | 2,450 | 2,740 | 103,000 |
| 1989/12/01 | 2,360 | 2,450 | 2,250 | 2,450 | 122,000 |
| 1989/11/30 | 2,100 | 2,340 | 2,100 | 2,340 | 70,000 |
| 1989/11/29 | 2,000 | 2,050 | 2,000 | 2,050 | 8,000 |
| 1989/11/28 | 2,000 | 2,000 | 1,990 | 1,990 | 25,000 |
| 1989/11/27 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 |
| 1989/11/24 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 |
| 1989/11/21 | 1,840 | 1,840 | 1,810 | 1,810 | 3,000 |
| 1989/11/17 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1989/11/16 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1989/11/02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1989/11/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1989/10/30 | 2,040 | 2,040 | 2,000 | 2,000 | 9,000 |
| 1989/10/27 | 2,040 | 2,050 | 2,010 | 2,020 | 13,000 |
| 1989/10/26 | 2,000 | 2,050 | 2,000 | 2,050 | 12,000 |
| 1989/10/24 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 |
| 1989/10/23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1989/10/20 | 1,770 | 1,780 | 1,770 | 1,770 | 4,000 |
| 1989/10/19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1989/10/17 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1989/10/06 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 |
| 1989/10/05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1989/10/04 | 2,050 | 2,050 | 2,040 | 2,050 | 15,000 |
| 1989/10/03 | 2,000 | 2,050 | 2,000 | 2,020 | 26,000 |
| 1989/09/29 | 1,920 | 1,930 | 1,910 | 1,910 | 10,000 |
| 1989/09/28 | 1,900 | 1,900 | 1,850 | 1,900 | 8,000 |
| 1989/09/27 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1989/09/26 | 1,910 | 1,920 | 1,870 | 1,890 | 20,000 |
| 1989/09/25 | 1,890 | 1,890 | 1,890 | 1,890 | 15,000 |
| 1989/09/22 | 2,000 | 2,190 | 2,000 | 2,090 | 112,000 |
| 1989/09/21 | 1,820 | 2,010 | 1,820 | 1,990 | 186,000 |
| 1989/09/20 | 1,700 | 1,800 | 1,670 | 1,790 | 73,000 |
| 1989/09/19 | 1,510 | 1,630 | 1,500 | 1,630 | 99,000 |
| 1989/09/18 | 1,340 | 1,440 | 1,300 | 1,430 | 73,000 |
| 1989/09/12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1989/09/08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1989/09/07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1989/09/05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1989/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1989/08/30 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 |
| 1989/08/23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1989/08/22 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1989/08/10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/08/08 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1989/07/28 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1989/07/25 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1989/07/17 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1989/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1989/07/11 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1989/07/10 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1989/06/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1989/06/27 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1989/06/26 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 |
| 1989/06/22 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1989/06/19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1989/06/16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/06/14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/06/08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1989/06/05 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1989/05/31 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1989/05/30 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1989/05/26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1989/05/22 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1989/05/15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1989/05/10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/05/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1989/05/02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1989/04/28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1989/04/25 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1989/04/21 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 |
| 1989/04/20 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 1989/04/19 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1989/04/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1989/04/17 | 1,290 | 1,350 | 1,290 | 1,350 | 16,000 |
| 1989/04/14 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 |
| 1989/04/13 | 1,220 | 1,260 | 1,220 | 1,260 | 5,000 |
| 1989/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1989/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1989/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/03/14 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1989/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/03/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/03/08 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1989/03/07 | 1,150 | 1,190 | 1,150 | 1,160 | 20,000 |
| 1989/03/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1989/03/03 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1989/03/01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1989/02/28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/02/27 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1989/02/23 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1989/02/22 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1989/02/21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1989/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1989/02/17 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1989/02/14 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 |
| 1989/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/02/09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/02/08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/02/06 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1989/02/03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1989/02/01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1989/01/31 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 |
| 1989/01/30 | 1,220 | 1,240 | 1,200 | 1,240 | 4,000 |
| 1989/01/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/01/27 | 1,210 | 1,220 | 1,190 | 1,190 | 13,000 |
| 1989/01/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/01/24 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1989/01/23 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1989/01/20 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1989/01/18 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1989/01/13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1989/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1989/01/09 | 1,160 | 1,160 | 1,110 | 1,110 | 6,000 |
| 1989/01/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1989/01/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |