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 |
|---|---|---|---|---|---|
| 2009/12/28 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/12/22 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/12/18 | 185 | 195 | 185 | 195 | 3,000 |
| 2009/12/14 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/12/11 | 180 | 182 | 180 | 182 | 5,000 |
| 2009/12/07 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/12/04 | 178 | 180 | 178 | 180 | 5,000 |
| 2009/12/03 | 173 | 173 | 173 | 173 | 36,000 |
| 2009/12/02 | 168 | 168 | 168 | 168 | 6,000 |
| 2009/12/01 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/11/30 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/11/26 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/11/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/11/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/11/11 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/11/02 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/10/26 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/10/22 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/10/21 | 184 | 189 | 184 | 189 | 2,000 |
| 2009/10/02 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/09/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/09/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/09/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/09/18 | 186 | 186 | 185 | 185 | 2,000 |
| 2009/09/10 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/09/04 | 192 | 192 | 191 | 191 | 3,000 |
| 2009/09/03 | 192 | 193 | 192 | 193 | 2,000 |
| 2009/09/02 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/08/31 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/08/28 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/08/27 | 196 | 196 | 193 | 193 | 4,000 |
| 2009/08/26 | 196 | 198 | 196 | 198 | 2,000 |
| 2009/08/24 | 196 | 196 | 196 | 196 | 3,000 |
| 2009/08/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/08/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/08/12 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/08/04 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/08/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/07/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/07/24 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/07/22 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/07/16 | 188 | 197 | 188 | 197 | 2,000 |
| 2009/07/15 | 188 | 188 | 187 | 187 | 2,000 |
| 2009/07/10 | 200 | 200 | 190 | 190 | 4,000 |
| 2009/07/09 | 195 | 201 | 195 | 201 | 13,000 |
| 2009/07/08 | 194 | 195 | 194 | 195 | 5,000 |
| 2009/07/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/07/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/07/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/07/02 | 192 | 192 | 191 | 191 | 2,000 |
| 2009/07/01 | 193 | 193 | 193 | 193 | 4,000 |
| 2009/06/30 | 195 | 195 | 193 | 193 | 3,000 |
| 2009/06/29 | 195 | 196 | 195 | 196 | 7,000 |
| 2009/06/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/06/19 | 191 | 191 | 191 | 191 | 3,000 |
| 2009/06/17 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/06/16 | 198 | 198 | 194 | 194 | 4,000 |
| 2009/06/15 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/06/12 | 197 | 197 | 193 | 194 | 10,000 |
| 2009/06/11 | 200 | 200 | 196 | 196 | 6,000 |
| 2009/06/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/09 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/06/08 | 200 | 205 | 200 | 205 | 3,000 |
| 2009/06/05 | 200 | 200 | 200 | 200 | 6,000 |
| 2009/06/04 | 197 | 200 | 196 | 200 | 8,000 |
| 2009/06/03 | 200 | 200 | 197 | 197 | 3,000 |
| 2009/06/02 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/06/01 | 204 | 204 | 200 | 200 | 12,000 |
| 2009/05/29 | 191 | 195 | 191 | 195 | 11,000 |
| 2009/05/28 | 185 | 186 | 185 | 185 | 9,000 |
| 2009/05/27 | 180 | 184 | 180 | 180 | 8,000 |
| 2009/05/26 | 179 | 179 | 177 | 177 | 7,000 |
| 2009/05/25 | 180 | 180 | 177 | 177 | 6,000 |
| 2009/05/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/05/21 | 171 | 175 | 171 | 175 | 2,000 |
| 2009/05/20 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/05/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/18 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/05/15 | 170 | 171 | 170 | 170 | 7,000 |
| 2009/05/13 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/05/12 | 180 | 180 | 180 | 180 | 7,000 |
| 2009/05/11 | 173 | 173 | 173 | 173 | 5,000 |
| 2009/05/08 | 171 | 172 | 171 | 172 | 2,000 |
| 2009/05/07 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/04/30 | 170 | 172 | 170 | 172 | 7,000 |
| 2009/04/28 | 175 | 175 | 170 | 170 | 5,000 |
| 2009/04/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/24 | 178 | 180 | 178 | 178 | 6,000 |
| 2009/04/23 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/22 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/04/21 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/04/20 | 174 | 175 | 174 | 175 | 4,000 |
| 2009/04/16 | 174 | 174 | 174 | 174 | 4,000 |
| 2009/04/13 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/07 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/04/06 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/04/03 | 185 | 185 | 185 | 185 | 5,000 |
| 2009/03/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/27 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/03/26 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/03/25 | 185 | 189 | 185 | 189 | 3,000 |
| 2009/03/24 | 188 | 188 | 183 | 185 | 4,000 |
| 2009/03/23 | 183 | 183 | 182 | 182 | 3,000 |
| 2009/03/19 | 182 | 183 | 182 | 183 | 2,000 |
| 2009/03/18 | 182 | 182 | 182 | 182 | 2,000 |
| 2009/03/17 | 180 | 182 | 180 | 182 | 2,000 |
| 2009/03/16 | 184 | 184 | 182 | 182 | 2,000 |
| 2009/03/13 | 180 | 181 | 180 | 181 | 2,000 |
| 2009/03/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/03/04 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/27 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/02/26 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/02/19 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/02/18 | 181 | 181 | 181 | 181 | 6,000 |
| 2009/02/16 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/02/13 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/02/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/05 | 195 | 195 | 185 | 185 | 7,000 |
| 2009/02/04 | 170 | 175 | 170 | 175 | 5,000 |
| 2009/02/03 | 171 | 171 | 170 | 170 | 6,000 |
| 2009/02/02 | 165 | 171 | 165 | 171 | 4,000 |
| 2009/01/29 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/01/28 | 185 | 185 | 170 | 177 | 20,000 |
| 2009/01/27 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/26 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/01/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/01/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/14 | 200 | 200 | 191 | 191 | 3,000 |
| 2009/01/13 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/01/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/07 | 196 | 205 | 195 | 200 | 8,000 |
| 2009/01/06 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/01/05 | 215 | 215 | 197 | 197 | 3,000 |