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
2011/12/26 164 164 164 164 1,000
2011/12/20 161 161 161 161 2,000
2011/12/19 161 161 156 161 5,000
2011/12/16 156 161 156 161 4,000
2011/12/15 164 164 161 161 6,000
2011/12/14 165 165 165 165 2,000
2011/12/06 165 165 165 165 1,000
2011/11/30 0 0 0 161 0
2011/11/29 0 0 0 161 0
2011/11/28 166 166 161 161 3,000
2011/11/25 0 0 0 161 0
2011/11/24 161 161 161 161 1,000
2011/11/22 0 0 0 166 0
2011/11/21 166 166 166 166 2,000
2011/11/18 162 162 161 161 6,000
2011/11/17 167 167 167 167 2,000
2011/11/16 0 0 0 165 0
2011/11/15 166 166 165 165 2,000
2011/11/14 0 0 0 168 0
2011/11/11 0 0 0 168 0
2011/11/10 168 168 168 168 1,000
2011/11/09 0 0 0 170 0
2011/11/08 0 0 0 170 0
2011/11/07 170 170 170 170 2,000
2011/11/04 170 170 170 170 1,000
2011/11/02 0 0 0 170 0
2011/11/01 0 0 0 170 0
2011/10/31 170 170 170 170 1,000
2011/10/28 0 0 0 170 0
2011/10/27 0 0 0 170 0
2011/10/26 0 0 0 170 0
2011/10/25 0 0 0 170 0
2011/10/24 0 0 0 170 0
2011/10/21 0 0 0 170 0
2011/10/20 0 0 0 170 0
2011/10/19 0 0 0 170 0
2011/10/18 0 0 0 170 0
2011/10/17 0 0 0 170 0
2011/10/14 0 0 0 170 0
2011/10/13 0 0 0 170 0
2011/10/12 170 170 170 170 1,000
2011/10/11 0 0 0 166 0
2011/10/07 0 0 0 166 0
2011/10/06 165 166 165 166 6,000
2011/10/05 0 0 0 170 0
2011/10/04 0 0 0 170 0
2011/10/03 0 0 0 170 0
2011/09/30 0 0 0 170 0
2011/09/29 0 0 0 170 0
2011/09/28 170 170 170 170 3,000
2011/09/27 173 173 173 173 1,000
2011/09/26 178 178 178 178 1,000
2011/09/22 0 0 0 178 0
2011/09/21 0 0 0 178 0
2011/09/20 0 0 0 178 0
2011/09/16 0 0 0 178 0
2011/09/15 0 0 0 178 0
2011/09/14 0 0 0 178 0
2011/09/13 0 0 0 178 0
2011/09/12 178 178 178 178 2,000
2011/09/09 0 0 0 178 0
2011/09/08 178 178 178 178 1,000
2011/09/07 0 0 0 173 0
2011/09/06 0 0 0 173 0
2011/09/05 173 173 173 173 1,000
2011/09/02 0 0 0 173 0
2011/09/01 0 0 0 173 0
2011/08/31 0 0 0 173 0
2011/08/30 0 0 0 173 0
2011/08/29 0 0 0 173 0
2011/08/26 173 173 173 173 1,000
2011/08/25 0 0 0 171 0
2011/08/24 0 0 0 171 0
2011/08/23 0 0 0 171 0
2011/08/22 0 0 0 171 0
2011/08/19 171 171 171 171 1,000
2011/08/18 0 0 0 171 0
2011/08/17 0 0 0 171 0
2011/08/16 0 0 0 171 0
2011/08/15 171 171 171 171 2,000
2011/08/12 172 172 172 172 1,000
2011/08/11 170 170 170 170 1,000
2011/08/10 0 0 0 170 0
2011/08/09 171 171 170 170 3,000
2011/08/08 0 0 0 176 0
2011/08/05 0 0 0 176 0
2011/08/04 176 176 176 176 3,000
2011/08/03 176 176 176 176 1,000
2011/08/02 180 180 180 180 1,000
2011/08/01 0 0 0 180 0
2011/07/29 180 180 180 180 1,000
2011/07/28 0 0 0 181 0
2011/07/27 0 0 0 181 0
2011/07/26 181 181 181 181 1,000
2011/07/25 181 181 181 181 1,000
2011/07/22 176 176 176 176 1,000
2011/07/21 0 0 0 175 0
2011/07/20 0 0 0 175 0
2011/07/19 175 175 175 175 1,000
2011/07/15 175 175 175 175 1,000
2011/07/14 175 175 175 175 1,000
2011/07/13 0 0 0 176 0
2011/07/12 0 0 0 176 0
2011/07/11 0 0 0 176 0
2011/07/08 177 177 176 176 6,000
2011/07/07 0 0 0 180 0
2011/07/06 180 180 180 180 1,000
2011/07/05 179 180 179 180 4,000
2011/07/04 0 0 0 175 0
2011/07/01 0 0 0 175 0
2011/06/30 0 0 0 175 0
2011/06/29 0 0 0 175 0
2011/06/28 0 0 0 175 0
2011/06/27 179 179 174 175 4,000
2011/06/24 0 0 0 177 0
2011/06/23 0 0 0 177 0
2011/06/22 0 0 0 177 0
2011/06/21 0 0 0 177 0
2011/06/20 177 177 177 177 1,000
2011/06/17 0 0 0 175 0
2011/06/16 0 0 0 175 0
2011/06/15 175 175 175 175 1,000
2011/06/14 0 0 0 174 0
2011/06/13 0 0 0 174 0
2011/06/10 0 0 0 174 0
2011/06/09 0 0 0 174 0
2011/06/08 0 0 0 174 0
2011/06/07 0 0 0 174 0
2011/06/06 174 174 174 174 1,000
2011/06/03 0 0 0 174 0
2011/06/02 0 0 0 174 0
2011/06/01 0 0 0 174 0
2011/05/31 0 0 0 174 0
2011/05/30 0 0 0 174 0
2011/05/27 0 0 0 174 0
2011/05/26 0 0 0 174 0
2011/05/25 174 174 174 174 1,000
2011/05/24 174 174 174 174 1,000
2011/05/23 0 0 0 174 0
2011/05/20 0 0 0 174 0
2011/05/19 174 174 174 174 1,000
2011/05/18 174 174 174 174 1,000
2011/05/17 174 174 174 174 1,000
2011/05/16 179 179 175 175 3,000
2011/05/13 0 0 0 181 0
2011/05/12 0 0 0 181 0
2011/05/11 0 0 0 181 0
2011/05/10 181 181 181 181 1,000
2011/05/09 0 0 0 176 0
2011/05/06 0 0 0 176 0
2011/05/02 176 176 176 176 1,000
2011/04/28 0 0 0 176 0
2011/04/27 0 0 0 176 0
2011/04/26 176 176 176 176 1,000
2011/04/25 0 0 0 174 0
2011/04/22 0 0 0 174 0
2011/04/21 174 174 174 174 1,000
2011/04/20 0 0 0 174 0
2011/04/19 174 174 174 174 1,000
2011/04/18 174 174 174 174 1,000
2011/04/15 174 174 174 174 1,000
2011/04/14 0 0 0 175 0
2011/04/13 0 0 0 175 0
2011/04/12 176 176 175 175 4,000
2011/04/11 180 180 176 176 4,000
2011/04/08 0 0 0 180 0
2011/04/07 0 0 0 180 0
2011/04/06 180 180 180 180 2,000
2011/04/05 182 182 182 182 1,000
2011/04/04 182 182 181 181 3,000
2011/04/01 185 185 185 185 1,000
2011/03/31 184 184 184 184 1,000
2011/03/30 180 180 180 180 2,000
2011/03/29 180 185 175 185 8,000
2011/03/28 184 185 180 185 5,000
2011/03/25 185 185 178 179 17,000
2011/03/24 185 187 180 180 13,000
2011/03/23 189 189 182 183 9,000
2011/03/22 180 190 180 184 5,000
2011/03/18 0 0 0 179 0
2011/03/17 179 179 179 179 1,000
2011/03/16 183 183 183 183 4,000
2011/03/15 190 190 170 178 19,000
2011/03/14 194 194 194 194 2,000
2011/03/11 0 0 0 200 0
2011/03/10 0 0 0 200 0
2011/03/09 0 0 0 200 0
2011/03/08 0 0 0 200 0
2011/03/07 197 200 197 200 4,000
2011/03/04 196 196 196 196 2,000
2011/03/03 196 196 196 196 2,000
2011/03/02 193 193 192 192 2,000
2011/03/01 190 190 190 190 2,000
2011/02/28 194 194 191 191 8,000
2011/02/25 0 0 0 191 0
2011/02/24 192 192 191 191 5,000
2011/02/23 0 0 0 194 0
2011/02/22 194 194 194 194 1,000
2011/02/21 195 195 195 195 10,000
2011/02/18 199 199 199 199 2,000
2011/02/17 0 0 0 195 0
2011/02/16 195 195 195 195 10,000
2011/02/15 198 199 198 199 2,000
2011/02/14 198 198 196 196 5,000
2011/02/10 196 196 196 196 5,000
2011/02/09 198 200 197 200 6,000
2011/02/08 198 198 195 195 2,000
2011/02/07 0 0 0 199 0
2011/02/04 0 0 0 199 0
2011/02/03 0 0 0 199 0
2011/02/02 0 0 0 199 0
2011/02/01 0 0 0 199 0
2011/01/31 0 0 0 199 0
2011/01/28 195 199 195 199 2,000
2011/01/27 197 197 197 197 1,000
2011/01/26 195 195 195 195 1,000
2011/01/25 0 0 0 194 0
2011/01/24 0 0 0 194 0
2011/01/21 193 194 193 194 2,000
2011/01/20 199 199 193 193 4,000
2011/01/19 0 0 0 195 0
2011/01/18 195 195 195 195 1,000
2011/01/17 199 199 197 197 2,000
2011/01/14 197 197 196 196 3,000
2011/01/13 199 199 199 199 1,000
2011/01/12 193 193 193 193 1,000
2011/01/11 0 0 0 191 0
2011/01/07 191 191 191 191 4,000
2011/01/06 190 191 190 191 3,000
2011/01/05 0 0 0 190 0
2011/01/04 190 190 190 190 1,000

このページの先頭へ