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
2004/12/30 350 350 350 350 2,000
2004/12/28 364 364 334 339 7,000
2004/12/27 366 366 366 366 1,000
2004/12/22 326 326 326 326 3,000
2004/12/21 320 320 320 320 6,000
2004/12/20 323 323 323 323 1,000
2004/12/16 312 321 312 321 4,000
2004/12/15 340 340 320 320 8,000
2004/12/14 330 330 330 330 2,000
2004/12/13 334 334 333 333 2,000
2004/12/06 379 379 379 379 1,000
2004/12/02 355 355 334 334 3,000
2004/12/01 344 344 344 344 1,000
2004/11/30 343 343 343 343 1,000
2004/11/29 332 332 332 332 21,000
2004/11/26 317 327 317 327 15,000
2004/11/25 313 315 313 314 5,000
2004/11/19 311 311 306 306 7,000
2004/11/18 310 311 300 311 7,000
2004/11/17 320 320 309 311 4,000
2004/11/16 314 320 314 320 2,000
2004/11/15 329 329 329 329 1,000
2004/11/11 329 329 326 326 2,000
2004/11/10 340 340 340 340 4,000
2004/11/09 339 339 330 339 3,000
2004/11/04 349 349 349 349 1,000
2004/10/22 358 358 358 358 1,000
2004/10/19 358 358 358 358 2,000
2004/10/15 360 360 352 356 5,000
2004/10/14 362 362 361 361 2,000
2004/10/08 361 361 361 361 2,000
2004/10/07 361 361 361 361 2,000
2004/10/05 366 366 365 365 2,000
2004/10/04 375 375 375 375 2,000
2004/10/01 375 375 375 375 1,000
2004/09/30 375 375 375 375 1,000
2004/09/29 375 375 375 375 4,000
2004/09/27 374 374 374 374 1,000
2004/09/24 370 375 370 375 5,000
2004/09/22 370 370 370 370 5,000
2004/09/21 365 370 360 370 8,000
2004/09/17 365 365 360 360 5,000
2004/09/16 375 375 370 370 5,000
2004/09/15 376 376 376 376 2,000
2004/09/13 392 395 392 395 2,000
2004/09/09 396 396 396 396 2,000
2004/09/08 405 405 405 405 2,000
2004/09/07 405 405 405 405 2,000
2004/09/06 400 400 400 400 1,000
2004/09/03 396 396 396 396 1,000
2004/09/01 410 410 410 410 3,000
2004/08/31 410 410 410 410 2,000
2004/08/27 390 390 390 390 1,000
2004/08/26 396 400 396 400 3,000
2004/08/24 378 381 378 381 3,000
2004/08/23 372 376 372 376 3,000
2004/08/20 367 367 367 367 1,000
2004/08/16 365 365 365 365 2,000
2004/08/13 367 367 367 367 2,000
2004/08/12 386 387 386 387 2,000
2004/08/04 350 350 345 345 4,000
2004/08/03 390 390 390 390 1,000
2004/07/28 400 400 400 400 1,000
2004/07/27 400 400 400 400 7,000
2004/07/26 414 414 404 404 3,000
2004/07/22 420 420 420 420 1,000
2004/07/20 414 414 414 414 2,000
2004/07/16 405 408 405 405 3,000
2004/07/15 410 410 406 409 3,000
2004/07/14 450 450 435 435 11,000
2004/07/13 460 460 460 460 4,000
2004/07/12 460 460 460 460 2,000
2004/07/09 477 477 460 460 4,000
2004/07/06 481 500 480 480 46,000
2004/07/05 452 500 452 500 24,000
2004/07/02 450 450 450 450 1,000
2004/07/01 450 470 450 470 12,000
2004/06/30 430 450 430 450 5,000
2004/06/29 430 435 430 430 5,000
2004/06/28 435 435 420 425 19,000
2004/06/25 430 435 425 425 10,000
2004/06/24 443 450 426 430 19,000
2004/06/23 420 450 420 444 25,000
2004/06/22 427 427 410 410 9,000
2004/06/21 401 430 401 430 11,000
2004/06/18 395 395 394 395 4,000
2004/06/17 380 390 375 390 14,000
2004/06/16 370 377 370 372 15,000
2004/06/15 370 375 366 370 16,000
2004/06/14 350 350 350 350 1,000
2004/06/10 346 346 345 345 2,000
2004/06/08 350 350 346 346 4,000
2004/06/07 350 350 350 350 3,000
2004/06/04 350 355 350 355 9,000
2004/06/03 340 350 340 350 8,000
2004/06/02 340 340 340 340 1,000
2004/06/01 340 340 340 340 1,000
2004/05/31 341 341 341 341 1,000
2004/05/28 341 341 341 341 3,000
2004/05/27 342 342 342 342 1,000
2004/05/26 357 357 353 356 11,000
2004/05/25 340 350 339 350 20,000
2004/05/24 340 340 340 340 1,000
2004/05/21 330 330 330 330 10,000
2004/05/20 300 330 300 330 7,000
2004/05/17 300 300 295 295 7,000
2004/05/11 300 300 300 300 7,000
2004/05/10 315 315 308 308 5,000
2004/05/07 324 324 313 313 4,000
2004/05/06 329 329 315 325 4,000
2004/04/28 332 332 326 331 11,000
2004/04/27 342 342 342 342 1,000
2004/04/26 341 344 341 344 2,000
2004/04/23 330 330 330 330 2,000
2004/04/22 343 343 343 343 1,000
2004/04/21 350 350 344 344 2,000
2004/04/20 330 330 330 330 3,000
2004/04/19 346 346 338 338 3,000
2004/04/16 349 349 346 346 8,000
2004/04/15 359 375 346 346 26,000
2004/04/14 330 353 330 353 43,000
2004/04/13 320 339 320 339 9,000
2004/04/12 320 320 310 315 11,000
2004/04/09 321 321 315 320 13,000
2004/04/08 322 330 321 330 8,000
2004/04/07 323 323 321 321 3,000
2004/04/06 328 338 328 330 7,000
2004/04/05 328 329 328 328 10,000
2004/04/02 318 335 318 330 7,000
2004/04/01 320 320 318 318 9,000
2004/03/31 330 330 320 320 4,000
2004/03/30 330 330 315 316 11,000
2004/03/29 341 341 330 330 12,000
2004/03/26 339 345 316 321 6,000
2004/03/25 330 340 330 339 3,000
2004/03/24 330 330 330 330 2,000
2004/03/23 340 340 330 330 9,000
2004/03/22 328 330 328 330 2,000
2004/03/19 333 334 325 325 7,000
2004/03/18 340 345 330 334 15,000
2004/03/17 345 350 340 345 7,000
2004/03/16 333 333 333 333 1,000
2004/03/15 336 336 325 330 15,000
2004/03/12 345 345 331 336 6,000
2004/03/11 350 350 345 345 12,000
2004/03/10 330 355 330 355 11,000
2004/03/09 340 340 327 330 14,000
2004/03/08 363 363 350 350 6,000
2004/03/05 372 372 344 355 17,000
2004/03/04 342 383 342 370 49,000
2004/03/03 306 340 305 340 42,000
2004/03/02 320 320 306 306 6,000
2004/03/01 290 310 285 310 18,000
2004/02/27 315 320 310 310 10,000
2004/02/26 332 336 312 315 16,000
2004/02/25 315 333 315 329 20,000
2004/02/24 309 343 309 320 49,000
2004/02/23 272 299 272 299 40,000
2004/02/20 275 275 260 262 58,000
2004/02/19 300 300 275 275 26,000
2004/02/18 320 330 300 300 58,000
2004/02/17 295 323 295 315 37,000
2004/02/16 302 302 286 287 26,000
2004/02/13 310 310 290 300 17,000
2004/02/12 345 345 306 310 37,000
2004/02/10 355 355 330 330 17,000
2004/02/09 435 439 380 380 21,000
2004/02/06 410 450 403 440 80,000
2004/02/05 355 400 354 400 55,000
2004/02/04 320 358 313 358 51,000
2004/02/03 330 338 330 330 23,000
2004/02/02 280 310 280 310 9,000
2004/01/30 280 280 280 280 6,000
2004/01/29 279 285 279 285 19,000
2004/01/28 255 280 255 280 19,000
2004/01/27 239 260 239 260 8,000
2004/01/26 236 237 235 237 3,000
2004/01/23 225 225 225 225 1,000
2004/01/22 228 228 228 228 1,000
2004/01/21 224 232 224 232 6,000
2004/01/20 225 225 225 225 3,000
2004/01/19 210 210 210 210 1,000
2004/01/15 212 212 212 212 1,000
2004/01/14 220 220 215 215 2,000
2004/01/13 220 220 220 220 1,000
2004/01/09 215 215 215 215 1,000
2004/01/07 215 215 215 215 2,000
2004/01/06 210 210 210 210 2,000

このページの先頭へ