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 |
---|---|---|---|---|---|
2000/12/29 | 184 | 184 | 184 | 184 | 2,000 |
2000/12/28 | 190 | 190 | 190 | 190 | 2,000 |
2000/12/27 | 190 | 190 | 190 | 190 | 2,000 |
2000/12/26 | 199 | 199 | 199 | 199 | 2,000 |
2000/12/25 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/21 | 188 | 188 | 188 | 188 | 26,000 |
2000/12/14 | 186 | 186 | 186 | 186 | 1,000 |
2000/12/13 | 190 | 190 | 190 | 190 | 3,000 |
2000/12/12 | 190 | 190 | 190 | 190 | 5,000 |
2000/12/08 | 190 | 190 | 190 | 190 | 2,000 |
2000/12/06 | 204 | 204 | 190 | 190 | 5,000 |
2000/12/04 | 200 | 200 | 200 | 200 | 1,000 |
2000/12/01 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/29 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/27 | 200 | 200 | 200 | 200 | 2,000 |
2000/11/22 | 195 | 195 | 195 | 195 | 2,000 |
2000/11/21 | 190 | 190 | 190 | 190 | 1,000 |
2000/11/16 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/15 | 200 | 200 | 200 | 200 | 1,000 |
2000/10/31 | 195 | 195 | 195 | 195 | 1,000 |
2000/10/30 | 197 | 197 | 197 | 197 | 1,000 |
2000/10/26 | 200 | 200 | 200 | 200 | 2,000 |
2000/10/19 | 200 | 200 | 200 | 200 | 1,000 |
2000/10/18 | 195 | 195 | 195 | 195 | 2,000 |
2000/10/17 | 195 | 195 | 195 | 195 | 1,000 |
2000/10/12 | 199 | 199 | 199 | 199 | 1,000 |
2000/10/11 | 202 | 202 | 200 | 200 | 5,000 |
2000/10/10 | 200 | 200 | 200 | 200 | 3,000 |
2000/10/06 | 201 | 201 | 201 | 201 | 2,000 |
2000/10/05 | 205 | 205 | 200 | 200 | 4,000 |
2000/10/04 | 210 | 210 | 205 | 205 | 3,000 |
2000/10/03 | 210 | 210 | 210 | 210 | 1,000 |
2000/10/02 | 206 | 206 | 206 | 206 | 3,000 |
2000/09/29 | 213 | 213 | 213 | 213 | 1,000 |
2000/09/28 | 209 | 210 | 209 | 210 | 5,000 |
2000/09/27 | 210 | 210 | 210 | 210 | 4,000 |
2000/09/26 | 215 | 215 | 210 | 210 | 7,000 |
2000/09/25 | 215 | 215 | 215 | 215 | 2,000 |
2000/09/22 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/21 | 219 | 219 | 215 | 215 | 5,000 |
2000/09/20 | 216 | 216 | 216 | 216 | 2,000 |
2000/09/12 | 228 | 228 | 228 | 228 | 1,000 |
2000/09/11 | 228 | 228 | 228 | 228 | 3,000 |
2000/09/08 | 230 | 230 | 230 | 230 | 1,000 |
2000/09/07 | 235 | 235 | 235 | 235 | 1,000 |
2000/09/06 | 222 | 230 | 222 | 230 | 2,000 |
2000/09/05 | 222 | 222 | 222 | 222 | 1,000 |
2000/09/04 | 221 | 221 | 221 | 221 | 1,000 |
2000/09/01 | 222 | 222 | 222 | 222 | 2,000 |
2000/08/31 | 223 | 225 | 223 | 225 | 2,000 |
2000/08/30 | 222 | 224 | 222 | 224 | 6,000 |
2000/08/28 | 239 | 239 | 221 | 221 | 8,000 |
2000/08/24 | 239 | 239 | 239 | 239 | 1,000 |
2000/08/23 | 239 | 239 | 239 | 239 | 1,000 |
2000/08/14 | 252 | 252 | 252 | 252 | 1,000 |
2000/08/10 | 229 | 252 | 229 | 252 | 3,000 |
2000/08/09 | 249 | 249 | 249 | 249 | 1,000 |
2000/08/01 | 251 | 251 | 251 | 251 | 2,000 |
2000/07/31 | 250 | 252 | 250 | 252 | 3,000 |
2000/07/26 | 259 | 259 | 259 | 259 | 1,000 |
2000/07/25 | 258 | 258 | 258 | 258 | 1,000 |
2000/07/24 | 258 | 258 | 258 | 258 | 4,000 |
2000/07/21 | 259 | 259 | 259 | 259 | 6,000 |
2000/07/19 | 259 | 259 | 259 | 259 | 1,000 |
2000/07/18 | 259 | 259 | 259 | 259 | 1,000 |
2000/07/14 | 260 | 260 | 260 | 260 | 3,000 |
2000/07/13 | 260 | 260 | 260 | 260 | 3,000 |
2000/07/11 | 262 | 262 | 262 | 262 | 1,000 |
2000/07/06 | 262 | 262 | 262 | 262 | 5,000 |
2000/07/05 | 245 | 245 | 245 | 245 | 7,000 |
2000/07/04 | 256 | 256 | 256 | 256 | 5,000 |
2000/07/03 | 250 | 255 | 250 | 255 | 5,000 |
2000/06/26 | 257 | 257 | 257 | 257 | 2,000 |
2000/06/22 | 251 | 251 | 240 | 240 | 9,000 |
2000/06/19 | 258 | 258 | 258 | 258 | 3,000 |
2000/06/16 | 258 | 258 | 258 | 258 | 3,000 |
2000/06/15 | 255 | 255 | 255 | 255 | 2,000 |
2000/06/14 | 259 | 259 | 259 | 259 | 2,000 |
2000/06/08 | 264 | 264 | 264 | 264 | 1,000 |
2000/06/06 | 260 | 260 | 260 | 260 | 7,000 |
2000/05/31 | 260 | 260 | 260 | 260 | 2,000 |
2000/05/29 | 260 | 260 | 260 | 260 | 3,000 |
2000/05/26 | 260 | 263 | 260 | 263 | 3,000 |
2000/05/25 | 250 | 250 | 250 | 250 | 1,000 |
2000/05/24 | 245 | 250 | 245 | 250 | 2,000 |
2000/05/23 | 245 | 245 | 245 | 245 | 5,000 |
2000/05/22 | 247 | 247 | 247 | 247 | 4,000 |
2000/05/19 | 247 | 251 | 247 | 251 | 5,000 |
2000/05/18 | 252 | 252 | 247 | 247 | 4,000 |
2000/05/17 | 247 | 247 | 247 | 247 | 4,000 |
2000/05/15 | 247 | 247 | 246 | 246 | 5,000 |
2000/05/12 | 246 | 247 | 246 | 247 | 3,000 |
2000/05/11 | 246 | 246 | 245 | 245 | 4,000 |
2000/05/10 | 260 | 260 | 250 | 250 | 3,000 |
2000/05/09 | 263 | 263 | 263 | 263 | 1,000 |
2000/05/02 | 243 | 243 | 243 | 243 | 2,000 |
2000/04/27 | 240 | 240 | 240 | 240 | 4,000 |
2000/04/26 | 260 | 260 | 260 | 260 | 2,000 |
2000/04/25 | 250 | 250 | 249 | 249 | 4,000 |
2000/04/24 | 250 | 250 | 245 | 245 | 8,000 |
2000/04/21 | 255 | 255 | 250 | 250 | 6,000 |
2000/04/20 | 260 | 260 | 260 | 260 | 3,000 |
2000/04/18 | 265 | 265 | 265 | 265 | 3,000 |
2000/04/17 | 258 | 258 | 225 | 240 | 9,000 |
2000/04/14 | 258 | 258 | 258 | 258 | 3,000 |
2000/04/13 | 254 | 260 | 254 | 258 | 5,000 |
2000/04/12 | 253 | 253 | 253 | 253 | 2,000 |
2000/04/11 | 250 | 255 | 250 | 253 | 10,000 |
2000/04/10 | 245 | 245 | 244 | 244 | 4,000 |
2000/04/07 | 238 | 240 | 238 | 240 | 4,000 |
2000/04/06 | 237 | 243 | 237 | 241 | 10,000 |
2000/04/05 | 237 | 243 | 237 | 243 | 8,000 |
2000/04/04 | 237 | 237 | 237 | 237 | 6,000 |
2000/04/03 | 236 | 237 | 235 | 237 | 9,000 |
2000/03/29 | 235 | 236 | 235 | 236 | 3,000 |
2000/03/28 | 230 | 230 | 230 | 230 | 2,000 |
2000/03/27 | 231 | 232 | 221 | 221 | 65,000 |
2000/03/24 | 230 | 235 | 230 | 235 | 5,000 |
2000/03/23 | 225 | 225 | 225 | 225 | 2,000 |
2000/03/22 | 230 | 235 | 230 | 235 | 3,000 |
2000/03/21 | 235 | 235 | 220 | 220 | 31,000 |
2000/03/17 | 243 | 248 | 231 | 231 | 16,000 |
2000/03/16 | 233 | 244 | 221 | 244 | 28,000 |
2000/03/15 | 220 | 220 | 220 | 220 | 10,000 |
2000/03/14 | 245 | 255 | 230 | 238 | 37,000 |
2000/03/13 | 230 | 230 | 220 | 230 | 164,000 |
2000/03/10 | 240 | 240 | 219 | 220 | 38,000 |
2000/03/09 | 265 | 265 | 240 | 240 | 22,000 |
2000/03/08 | 285 | 285 | 260 | 260 | 5,000 |
2000/03/03 | 289 | 289 | 289 | 289 | 1,000 |
2000/03/01 | 290 | 290 | 290 | 290 | 4,000 |
2000/02/28 | 299 | 299 | 290 | 290 | 2,000 |
2000/02/07 | 302 | 302 | 302 | 302 | 1,000 |
2000/02/02 | 302 | 302 | 302 | 302 | 1,000 |
2000/01/26 | 303 | 303 | 303 | 303 | 4,000 |
2000/01/25 | 295 | 296 | 295 | 296 | 2,000 |
2000/01/20 | 280 | 295 | 280 | 295 | 4,000 |
2000/01/19 | 280 | 280 | 280 | 280 | 3,000 |
2000/01/17 | 280 | 280 | 280 | 280 | 1,000 |