日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 260 260 260 260 1,000
1999/12/28 260 260 260 260 4,000
1999/12/27 253 260 253 260 6,000
1999/12/24 265 265 265 265 1,000
1999/12/22 271 276 271 276 3,000
1999/12/21 271 271 271 271 1,000
1999/12/20 271 271 271 271 1,000
1999/12/17 300 300 266 266 9,000
1999/12/16 300 300 300 300 1,000
1999/12/15 300 300 300 300 1,000
1999/12/14 300 300 300 300 1,000
1999/12/06 330 335 330 330 5,000
1999/12/03 310 310 310 310 1,000
1999/11/26 340 340 340 340 1,000
1999/11/22 342 342 342 342 4,000
1999/11/19 345 345 342 342 2,000
1999/11/18 340 340 340 340 4,000
1999/11/17 335 335 335 335 4,000
1999/11/16 280 280 280 280 1,000
1999/11/15 310 310 280 280 10,000
1999/11/11 310 310 310 310 2,000
1999/11/09 330 330 330 330 1,000
1999/11/05 335 335 335 335 1,000
1999/10/27 339 340 339 340 2,000
1999/10/26 340 340 340 340 73,000
1999/10/25 340 340 340 340 4,000
1999/10/22 330 330 330 330 1,000
1999/10/14 361 361 361 361 1,000
1999/10/13 361 361 361 361 1,000
1999/10/12 361 361 361 361 1,000
1999/10/07 361 361 361 361 1,000
1999/10/06 361 361 361 361 4,000
1999/10/05 376 376 361 361 2,000
1999/09/29 421 421 421 421 1,000
1999/09/28 409 411 409 411 3,000
1999/09/27 489 489 489 489 1,000
1999/09/24 489 489 489 489 1,000
1999/09/20 510 510 510 510 1,000
1999/09/10 530 530 530 530 1,000
1999/09/08 535 550 520 540 9,000
1999/09/07 464 520 464 520 65,000
1999/09/06 464 464 464 464 2,000
1999/09/01 460 469 460 469 2,000
1999/08/31 470 470 470 470 1,000
1999/08/30 441 490 440 470 15,000
1999/08/27 485 485 440 440 19,000
1999/08/26 510 530 510 510 57,000
1999/08/25 430 508 430 508 68,000
1999/08/24 428 428 428 428 16,000
1999/08/23 320 348 320 348 14,000
1999/08/18 310 310 310 310 1,000
1999/08/17 310 310 310 310 2,000
1999/08/16 315 315 310 310 2,000
1999/08/10 320 320 320 320 3,000
1999/08/05 315 315 315 315 1,000
1999/07/27 320 320 320 320 2,000
1999/07/26 329 330 329 330 4,000
1999/07/23 310 310 310 310 1,000
1999/07/22 313 313 310 310 2,000
1999/07/21 308 308 308 308 1,000
1999/07/12 304 304 300 302 4,000
1999/07/09 304 304 304 304 1,000
1999/07/06 317 317 317 317 4,000
1999/07/05 303 308 303 308 12,000
1999/07/02 304 306 304 306 2,000
1999/07/01 305 305 300 300 7,000
1999/06/30 303 305 303 305 2,000
1999/06/29 304 305 304 305 3,000
1999/06/28 304 304 301 301 3,000
1999/06/25 304 304 304 304 1,000
1999/06/24 300 300 300 300 1,000
1999/06/23 308 309 308 309 2,000
1999/06/22 320 320 310 310 3,000
1999/06/21 310 310 310 310 1,000
1999/06/18 310 310 310 310 1,000
1999/05/26 307 307 307 307 1,000
1999/05/20 307 307 307 307 1,000
1999/05/19 307 307 307 307 1,000
1999/05/18 320 330 320 330 3,000
1999/05/13 330 330 330 330 1,000
1999/05/12 330 330 330 330 1,000
1999/05/11 335 335 330 330 3,000
1999/05/10 336 336 335 335 3,000
1999/05/06 335 335 335 335 1,000
1999/04/30 339 339 339 339 1,000
1999/04/26 284 284 284 284 2,000
1999/04/23 281 281 281 281 1,000
1999/04/22 295 295 295 295 1,000
1999/04/21 304 304 304 304 1,000
1999/04/20 290 300 290 300 2,000
1999/04/16 320 320 320 320 1,000
1999/04/15 328 328 320 320 2,000
1999/04/14 321 330 321 330 5,000
1999/04/13 320 320 320 320 1,000
1999/04/12 320 320 320 320 8,000
1999/04/09 303 320 303 320 8,000
1999/04/08 292 293 292 293 17,000
1999/04/07 300 300 292 292 11,000
1999/04/06 286 290 286 290 10,000
1999/03/31 330 330 330 330 1,000
1999/03/26 310 310 310 310 2,000
1999/03/24 310 310 310 310 1,000
1999/03/23 310 315 310 315 4,000
1999/03/19 280 294 280 294 12,000
1999/03/18 280 280 280 280 2,000
1999/03/17 280 280 270 270 5,000
1999/03/16 279 279 278 278 2,000
1999/03/15 280 280 280 280 2,000
1999/03/08 280 280 280 280 1,000
1999/03/05 280 280 280 280 1,000
1999/02/26 280 280 280 280 2,000
1999/02/23 250 250 250 250 1,000
1999/02/22 270 270 270 270 1,000
1999/02/17 270 270 270 270 1,000
1999/02/16 270 270 270 270 1,000
1999/02/12 280 280 280 280 2,000
1999/02/09 280 280 280 280 4,000
1999/02/03 280 280 280 280 2,000
1999/02/02 280 280 280 280 2,000
1999/02/01 280 280 280 280 2,000
1999/01/29 282 282 282 282 5,000
1999/01/26 282 282 282 282 2,000
1999/01/22 282 282 282 282 2,000
1999/01/13 279 279 279 279 1,000
1999/01/08 285 288 280 280 3,000
1999/01/07 290 290 290 290 2,000
1999/01/06 285 285 285 285 1,000
1999/01/05 295 295 295 295 2,000
1999/01/04 295 295 295 295 2,000

このページの先頭へ