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 |
---|---|---|---|---|---|
2005/12/30 | 555 | 575 | 555 | 575 | 3,000 |
2005/12/28 | 545 | 555 | 545 | 555 | 13,000 |
2005/12/26 | 545 | 545 | 545 | 545 | 2,000 |
2005/12/21 | 545 | 555 | 545 | 545 | 4,000 |
2005/12/20 | 545 | 545 | 545 | 545 | 1,000 |
2005/12/19 | 541 | 541 | 541 | 541 | 2,000 |
2005/12/16 | 555 | 555 | 555 | 555 | 2,000 |
2005/12/13 | 560 | 560 | 560 | 560 | 1,000 |
2005/12/09 | 545 | 545 | 545 | 545 | 1,000 |
2005/12/07 | 539 | 541 | 539 | 541 | 4,000 |
2005/12/06 | 550 | 550 | 547 | 548 | 4,000 |
2005/12/05 | 531 | 531 | 531 | 531 | 4,000 |
2005/12/02 | 531 | 532 | 531 | 532 | 3,000 |
2005/11/24 | 530 | 539 | 530 | 539 | 2,000 |
2005/11/21 | 539 | 539 | 539 | 539 | 3,000 |
2005/11/18 | 530 | 532 | 530 | 532 | 2,000 |
2005/11/17 | 531 | 540 | 530 | 540 | 13,000 |
2005/11/16 | 530 | 530 | 530 | 530 | 2,000 |
2005/11/11 | 535 | 538 | 535 | 538 | 6,000 |
2005/11/10 | 530 | 530 | 530 | 530 | 2,000 |
2005/11/09 | 530 | 530 | 530 | 530 | 1,000 |
2005/11/07 | 538 | 538 | 538 | 538 | 1,000 |
2005/11/04 | 538 | 538 | 538 | 538 | 2,000 |
2005/11/02 | 520 | 520 | 520 | 520 | 1,000 |
2005/11/01 | 523 | 530 | 523 | 530 | 4,000 |
2005/10/31 | 522 | 523 | 522 | 523 | 2,000 |
2005/10/26 | 522 | 522 | 522 | 522 | 1,000 |
2005/10/25 | 512 | 522 | 505 | 505 | 12,000 |
2005/10/20 | 513 | 513 | 510 | 510 | 2,000 |
2005/10/19 | 513 | 513 | 513 | 513 | 1,000 |
2005/10/18 | 523 | 523 | 523 | 523 | 1,000 |
2005/10/11 | 513 | 513 | 513 | 513 | 1,000 |
2005/10/07 | 532 | 532 | 532 | 532 | 3,000 |
2005/10/05 | 513 | 523 | 513 | 523 | 2,000 |
2005/10/04 | 530 | 540 | 510 | 540 | 3,000 |
2005/09/30 | 549 | 549 | 545 | 545 | 2,000 |
2005/09/29 | 530 | 539 | 530 | 539 | 6,000 |
2005/09/27 | 530 | 530 | 530 | 530 | 2,000 |
2005/09/22 | 500 | 514 | 500 | 514 | 14,000 |
2005/09/21 | 510 | 510 | 501 | 501 | 2,000 |
2005/09/20 | 505 | 505 | 505 | 505 | 1,000 |
2005/09/16 | 500 | 503 | 500 | 500 | 7,000 |
2005/09/14 | 507 | 510 | 507 | 510 | 3,000 |
2005/09/12 | 499 | 510 | 499 | 510 | 5,000 |
2005/09/09 | 481 | 499 | 481 | 499 | 4,000 |
2005/09/08 | 475 | 475 | 475 | 475 | 1,000 |
2005/09/06 | 485 | 485 | 485 | 485 | 5,000 |
2005/09/05 | 473 | 473 | 473 | 473 | 1,000 |
2005/09/02 | 468 | 473 | 468 | 473 | 3,000 |
2005/08/31 | 472 | 474 | 468 | 468 | 8,000 |
2005/08/30 | 473 | 473 | 472 | 473 | 13,000 |
2005/08/26 | 472 | 473 | 470 | 473 | 11,000 |
2005/08/25 | 455 | 468 | 455 | 468 | 5,000 |
2005/08/24 | 450 | 450 | 450 | 450 | 2,000 |
2005/08/23 | 470 | 470 | 465 | 470 | 19,000 |
2005/08/22 | 470 | 470 | 470 | 470 | 2,000 |
2005/08/19 | 450 | 450 | 448 | 448 | 20,000 |
2005/08/18 | 450 | 450 | 450 | 450 | 20,000 |
2005/08/16 | 451 | 455 | 451 | 455 | 4,000 |
2005/08/15 | 451 | 451 | 451 | 451 | 2,000 |
2005/08/12 | 450 | 450 | 450 | 450 | 3,000 |
2005/08/11 | 455 | 460 | 455 | 460 | 3,000 |
2005/08/10 | 450 | 450 | 435 | 440 | 3,000 |
2005/08/05 | 450 | 450 | 450 | 450 | 3,000 |
2005/08/04 | 450 | 450 | 450 | 450 | 1,000 |
2005/08/01 | 450 | 450 | 450 | 450 | 2,000 |
2005/07/29 | 450 | 450 | 450 | 450 | 2,000 |
2005/07/28 | 450 | 450 | 450 | 450 | 1,000 |
2005/07/27 | 446 | 446 | 446 | 446 | 2,000 |
2005/07/26 | 451 | 451 | 441 | 446 | 7,000 |
2005/07/22 | 451 | 451 | 451 | 451 | 1,000 |
2005/07/21 | 452 | 452 | 452 | 452 | 3,000 |
2005/07/20 | 456 | 456 | 456 | 456 | 3,000 |
2005/07/19 | 452 | 455 | 452 | 455 | 3,000 |
2005/07/15 | 452 | 452 | 450 | 450 | 2,000 |
2005/07/14 | 450 | 450 | 450 | 450 | 3,000 |
2005/07/13 | 450 | 450 | 450 | 450 | 2,000 |
2005/07/12 | 445 | 450 | 445 | 450 | 3,000 |
2005/07/11 | 451 | 451 | 445 | 445 | 5,000 |
2005/07/06 | 455 | 455 | 455 | 455 | 1,000 |
2005/07/05 | 450 | 450 | 450 | 450 | 7,000 |
2005/07/04 | 453 | 453 | 450 | 450 | 14,000 |
2005/07/01 | 453 | 453 | 453 | 453 | 1,000 |
2005/06/30 | 450 | 450 | 450 | 450 | 1,000 |
2005/06/28 | 450 | 450 | 450 | 450 | 5,000 |
2005/06/27 | 450 | 450 | 450 | 450 | 1,000 |
2005/06/23 | 450 | 450 | 450 | 450 | 2,000 |
2005/06/22 | 455 | 455 | 455 | 455 | 1,000 |
2005/06/21 | 445 | 450 | 445 | 450 | 7,000 |
2005/06/20 | 440 | 450 | 440 | 445 | 7,000 |
2005/06/17 | 440 | 440 | 440 | 440 | 1,000 |
2005/06/15 | 450 | 450 | 450 | 450 | 2,000 |
2005/06/13 | 450 | 450 | 448 | 448 | 4,000 |
2005/06/10 | 449 | 449 | 449 | 449 | 2,000 |
2005/06/09 | 443 | 448 | 440 | 448 | 4,000 |
2005/06/07 | 456 | 456 | 456 | 456 | 1,000 |
2005/06/06 | 456 | 465 | 455 | 455 | 4,000 |
2005/06/02 | 455 | 455 | 455 | 455 | 1,000 |
2005/05/31 | 455 | 455 | 455 | 455 | 9,000 |
2005/05/30 | 455 | 455 | 455 | 455 | 2,000 |
2005/05/27 | 455 | 455 | 455 | 455 | 1,000 |
2005/05/26 | 455 | 455 | 455 | 455 | 7,000 |
2005/05/25 | 455 | 455 | 451 | 451 | 9,000 |
2005/05/24 | 456 | 456 | 456 | 456 | 2,000 |
2005/05/23 | 471 | 471 | 471 | 471 | 1,000 |
2005/05/20 | 468 | 468 | 467 | 468 | 5,000 |
2005/05/19 | 464 | 468 | 464 | 468 | 2,000 |
2005/05/18 | 468 | 468 | 468 | 468 | 4,000 |
2005/05/17 | 468 | 468 | 468 | 468 | 6,000 |
2005/05/13 | 463 | 468 | 463 | 468 | 4,000 |
2005/05/11 | 488 | 488 | 488 | 488 | 8,000 |
2005/05/10 | 492 | 492 | 485 | 489 | 4,000 |
2005/05/06 | 485 | 485 | 485 | 485 | 1,000 |
2005/05/02 | 492 | 492 | 485 | 485 | 4,000 |
2005/04/27 | 480 | 485 | 480 | 485 | 4,000 |
2005/04/26 | 490 | 490 | 480 | 488 | 18,000 |
2005/04/25 | 495 | 495 | 495 | 495 | 3,000 |
2005/04/22 | 516 | 516 | 484 | 484 | 12,000 |
2005/04/21 | 546 | 555 | 480 | 500 | 25,000 |
2005/04/20 | 491 | 526 | 490 | 526 | 103,000 |
2005/04/18 | 450 | 450 | 445 | 446 | 4,000 |
2005/04/15 | 450 | 450 | 445 | 445 | 6,000 |
2005/04/14 | 442 | 450 | 442 | 450 | 3,000 |
2005/04/13 | 460 | 460 | 460 | 460 | 3,000 |
2005/04/12 | 460 | 460 | 460 | 460 | 1,000 |
2005/04/08 | 470 | 470 | 470 | 470 | 1,000 |
2005/04/05 | 467 | 470 | 467 | 470 | 5,000 |
2005/04/04 | 462 | 467 | 462 | 467 | 2,000 |
2005/03/30 | 484 | 484 | 484 | 484 | 3,000 |
2005/03/29 | 485 | 486 | 480 | 484 | 6,000 |
2005/03/28 | 485 | 488 | 485 | 488 | 2,000 |
2005/03/25 | 490 | 490 | 470 | 470 | 2,000 |
2005/03/24 | 490 | 490 | 488 | 489 | 3,000 |
2005/03/23 | 485 | 490 | 485 | 485 | 5,000 |
2005/03/22 | 495 | 495 | 485 | 485 | 17,000 |
2005/03/18 | 465 | 485 | 465 | 485 | 30,000 |
2005/03/17 | 460 | 460 | 452 | 460 | 18,000 |
2005/03/16 | 484 | 484 | 450 | 450 | 11,000 |
2005/03/15 | 482 | 482 | 470 | 479 | 22,000 |
2005/03/14 | 470 | 475 | 470 | 472 | 8,000 |
2005/03/11 | 471 | 471 | 471 | 471 | 1,000 |
2005/03/10 | 470 | 473 | 470 | 473 | 3,000 |
2005/03/09 | 474 | 474 | 470 | 470 | 9,000 |
2005/03/08 | 469 | 469 | 465 | 466 | 5,000 |
2005/03/07 | 464 | 472 | 464 | 466 | 11,000 |
2005/03/04 | 466 | 470 | 459 | 460 | 18,000 |
2005/03/03 | 477 | 477 | 470 | 471 | 11,000 |
2005/03/02 | 486 | 486 | 470 | 479 | 31,000 |
2005/03/01 | 439 | 494 | 439 | 491 | 46,000 |
2005/02/28 | 430 | 439 | 430 | 438 | 13,000 |
2005/02/25 | 418 | 427 | 418 | 427 | 20,000 |
2005/02/24 | 408 | 418 | 407 | 418 | 20,000 |
2005/02/23 | 407 | 407 | 406 | 406 | 14,000 |
2005/02/22 | 405 | 406 | 403 | 406 | 21,000 |
2005/02/21 | 403 | 404 | 401 | 401 | 16,000 |
2005/02/18 | 398 | 400 | 396 | 399 | 36,000 |
2005/02/17 | 398 | 398 | 395 | 395 | 4,000 |
2005/02/16 | 400 | 400 | 398 | 398 | 20,000 |
2005/02/15 | 398 | 401 | 393 | 396 | 43,000 |
2005/02/14 | 406 | 406 | 395 | 396 | 63,000 |
2005/02/10 | 400 | 405 | 395 | 405 | 5,000 |
2005/02/09 | 400 | 400 | 400 | 400 | 3,000 |
2005/02/08 | 395 | 402 | 395 | 402 | 7,000 |
2005/02/07 | 394 | 402 | 394 | 402 | 5,000 |
2005/02/04 | 390 | 395 | 390 | 395 | 5,000 |
2005/02/03 | 390 | 390 | 390 | 390 | 2,000 |
2005/02/02 | 395 | 395 | 390 | 390 | 3,000 |
2005/02/01 | 391 | 394 | 391 | 394 | 4,000 |
2005/01/31 | 391 | 394 | 381 | 381 | 20,000 |
2005/01/28 | 363 | 375 | 363 | 373 | 10,000 |
2005/01/26 | 357 | 357 | 354 | 354 | 5,000 |
2005/01/25 | 357 | 365 | 356 | 356 | 4,000 |
2005/01/24 | 356 | 356 | 356 | 356 | 1,000 |
2005/01/20 | 361 | 366 | 360 | 366 | 10,000 |
2005/01/19 | 351 | 356 | 351 | 353 | 3,000 |
2005/01/17 | 363 | 365 | 362 | 365 | 3,000 |
2005/01/14 | 360 | 360 | 360 | 360 | 2,000 |
2005/01/13 | 360 | 360 | 360 | 360 | 1,000 |
2005/01/12 | 360 | 360 | 360 | 360 | 2,000 |
2005/01/11 | 350 | 353 | 350 | 350 | 5,000 |
2005/01/07 | 350 | 350 | 350 | 350 | 3,000 |