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 |
---|---|---|---|---|---|
2015/12/30 | 317 | 322 | 317 | 322 | 4,000 |
2015/12/29 | 319 | 325 | 319 | 325 | 6,000 |
2015/12/28 | 319 | 320 | 318 | 318 | 13,000 |
2015/12/25 | 323 | 323 | 323 | 323 | 1,000 |
2015/12/22 | 310 | 318 | 310 | 318 | 9,000 |
2015/12/21 | 316 | 316 | 316 | 316 | 5,000 |
2015/12/18 | 324 | 324 | 324 | 324 | 1,000 |
2015/12/17 | 323 | 323 | 320 | 321 | 11,000 |
2015/12/16 | 318 | 321 | 318 | 321 | 2,000 |
2015/12/15 | 323 | 327 | 320 | 320 | 5,000 |
2015/12/14 | 323 | 327 | 322 | 327 | 28,000 |
2015/12/11 | 316 | 318 | 311 | 315 | 22,000 |
2015/12/10 | 321 | 323 | 316 | 323 | 11,000 |
2015/12/07 | 319 | 327 | 319 | 327 | 16,000 |
2015/12/04 | 316 | 316 | 316 | 316 | 3,000 |
2015/12/03 | 316 | 316 | 316 | 316 | 1,000 |
2015/12/01 | 319 | 319 | 318 | 319 | 6,000 |
2015/11/30 | 318 | 318 | 316 | 316 | 2,000 |
2015/11/27 | 316 | 317 | 315 | 315 | 17,000 |
2015/11/26 | 312 | 316 | 310 | 313 | 64,000 |
2015/11/25 | 319 | 322 | 319 | 322 | 8,000 |
2015/11/24 | 319 | 319 | 316 | 319 | 5,000 |
2015/11/20 | 310 | 323 | 310 | 319 | 15,000 |
2015/11/19 | 312 | 312 | 309 | 312 | 13,000 |
2015/11/18 | 309 | 309 | 307 | 307 | 4,000 |
2015/11/17 | 308 | 308 | 308 | 308 | 1,000 |
2015/11/16 | 303 | 305 | 301 | 305 | 9,000 |
2015/11/13 | 306 | 306 | 306 | 306 | 2,000 |
2015/11/12 | 309 | 311 | 308 | 308 | 5,000 |
2015/11/11 | 311 | 311 | 311 | 311 | 3,000 |
2015/11/10 | 310 | 310 | 305 | 306 | 9,000 |
2015/11/09 | 310 | 312 | 307 | 310 | 35,000 |
2015/11/06 | 294 | 310 | 294 | 309 | 80,000 |
2015/11/05 | 294 | 294 | 293 | 293 | 9,000 |
2015/11/02 | 294 | 299 | 294 | 294 | 7,000 |
2015/10/30 | 294 | 294 | 293 | 293 | 3,000 |
2015/10/29 | 296 | 296 | 293 | 293 | 19,000 |
2015/10/28 | 298 | 298 | 295 | 295 | 34,000 |
2015/10/27 | 300 | 300 | 298 | 298 | 9,000 |
2015/10/26 | 300 | 300 | 300 | 300 | 8,000 |
2015/10/23 | 300 | 301 | 300 | 300 | 10,000 |
2015/10/22 | 300 | 300 | 300 | 300 | 17,000 |
2015/10/21 | 300 | 300 | 300 | 300 | 17,000 |
2015/10/20 | 300 | 300 | 300 | 300 | 2,000 |
2015/10/19 | 301 | 301 | 301 | 301 | 4,000 |
2015/10/16 | 300 | 301 | 300 | 300 | 10,000 |
2015/10/15 | 300 | 300 | 300 | 300 | 1,000 |
2015/10/14 | 304 | 304 | 300 | 300 | 5,000 |
2015/10/13 | 304 | 304 | 304 | 304 | 4,000 |
2015/10/09 | 300 | 300 | 300 | 300 | 19,000 |
2015/10/08 | 302 | 302 | 302 | 302 | 1,000 |
2015/10/07 | 298 | 300 | 298 | 300 | 2,000 |
2015/10/06 | 300 | 300 | 300 | 300 | 4,000 |
2015/10/05 | 300 | 300 | 300 | 300 | 1,000 |
2015/10/02 | 300 | 300 | 300 | 300 | 7,000 |
2015/10/01 | 300 | 300 | 300 | 300 | 3,000 |
2015/09/30 | 304 | 304 | 304 | 304 | 1,000 |
2015/09/29 | 299 | 307 | 296 | 307 | 8,000 |
2015/09/28 | 301 | 301 | 300 | 300 | 6,000 |
2015/09/25 | 303 | 303 | 301 | 301 | 6,000 |
2015/09/24 | 305 | 305 | 303 | 303 | 2,000 |
2015/09/18 | 305 | 310 | 305 | 306 | 9,000 |
2015/09/17 | 307 | 309 | 306 | 307 | 11,000 |
2015/09/16 | 309 | 309 | 307 | 307 | 5,000 |
2015/09/15 | 308 | 308 | 308 | 308 | 10,000 |
2015/09/14 | 310 | 315 | 310 | 311 | 12,000 |
2015/09/11 | 308 | 309 | 306 | 306 | 20,000 |
2015/09/10 | 307 | 310 | 307 | 308 | 7,000 |
2015/09/09 | 315 | 315 | 314 | 315 | 11,000 |
2015/09/08 | 315 | 315 | 315 | 315 | 1,000 |
2015/09/07 | 325 | 325 | 303 | 314 | 14,000 |
2015/09/04 | 330 | 330 | 330 | 330 | 5,000 |
2015/09/03 | 340 | 340 | 336 | 336 | 2,000 |
2015/09/01 | 335 | 335 | 335 | 335 | 2,000 |
2015/08/31 | 339 | 339 | 335 | 335 | 3,000 |
2015/08/28 | 344 | 350 | 340 | 340 | 10,000 |
2015/08/27 | 337 | 345 | 337 | 345 | 4,000 |
2015/08/26 | 345 | 345 | 345 | 345 | 1,000 |
2015/08/25 | 351 | 351 | 322 | 330 | 15,000 |
2015/08/20 | 373 | 373 | 364 | 364 | 7,000 |
2015/08/18 | 360 | 360 | 360 | 360 | 1,000 |
2015/08/17 | 356 | 364 | 356 | 364 | 7,000 |
2015/08/14 | 360 | 360 | 360 | 360 | 2,000 |
2015/08/13 | 364 | 364 | 360 | 360 | 6,000 |
2015/08/12 | 365 | 365 | 365 | 365 | 2,000 |
2015/08/11 | 364 | 365 | 364 | 364 | 6,000 |
2015/08/10 | 375 | 375 | 368 | 368 | 6,000 |
2015/08/07 | 381 | 381 | 377 | 377 | 4,000 |
2015/08/05 | 388 | 388 | 388 | 388 | 2,000 |
2015/08/04 | 388 | 388 | 388 | 388 | 1,000 |
2015/08/03 | 388 | 388 | 388 | 388 | 1,000 |
2015/07/31 | 381 | 386 | 380 | 386 | 5,000 |
2015/07/22 | 381 | 381 | 381 | 381 | 1,000 |
2015/07/21 | 384 | 384 | 381 | 381 | 6,000 |
2015/07/17 | 382 | 382 | 381 | 381 | 4,000 |
2015/07/16 | 380 | 380 | 380 | 380 | 1,000 |
2015/07/15 | 368 | 379 | 367 | 379 | 8,000 |
2015/07/14 | 371 | 371 | 361 | 361 | 2,000 |
2015/07/13 | 357 | 357 | 357 | 357 | 3,000 |
2015/07/09 | 370 | 370 | 365 | 365 | 2,000 |
2015/07/07 | 372 | 372 | 372 | 372 | 1,000 |
2015/07/06 | 371 | 371 | 371 | 371 | 1,000 |
2015/07/01 | 363 | 363 | 363 | 363 | 1,000 |
2015/06/25 | 355 | 355 | 355 | 355 | 3,000 |
2015/06/23 | 360 | 360 | 353 | 355 | 5,000 |
2015/06/19 | 355 | 355 | 355 | 355 | 1,000 |
2015/06/15 | 354 | 360 | 354 | 360 | 2,000 |
2015/06/11 | 347 | 347 | 347 | 347 | 2,000 |
2015/06/10 | 348 | 348 | 348 | 348 | 1,000 |
2015/06/08 | 349 | 349 | 349 | 349 | 3,000 |
2015/06/05 | 350 | 357 | 349 | 349 | 11,000 |
2015/06/02 | 346 | 350 | 346 | 350 | 3,000 |
2015/06/01 | 346 | 346 | 346 | 346 | 2,000 |
2015/05/29 | 348 | 348 | 348 | 348 | 2,000 |
2015/05/27 | 350 | 350 | 349 | 350 | 4,000 |
2015/05/26 | 350 | 358 | 350 | 351 | 8,000 |
2015/05/25 | 357 | 357 | 350 | 350 | 4,000 |
2015/05/22 | 362 | 362 | 346 | 346 | 11,000 |
2015/05/21 | 370 | 370 | 369 | 369 | 4,000 |
2015/05/20 | 369 | 369 | 369 | 369 | 1,000 |
2015/05/19 | 357 | 357 | 357 | 357 | 1,000 |
2015/05/18 | 364 | 365 | 364 | 365 | 2,000 |
2015/05/14 | 370 | 370 | 350 | 356 | 11,000 |
2015/05/13 | 370 | 370 | 370 | 370 | 1,000 |
2015/05/12 | 372 | 372 | 372 | 372 | 1,000 |
2015/05/11 | 379 | 379 | 376 | 376 | 3,000 |
2015/05/07 | 382 | 382 | 380 | 380 | 7,000 |
2015/04/27 | 388 | 388 | 388 | 388 | 1,000 |
2015/04/24 | 388 | 388 | 388 | 388 | 1,000 |
2015/04/23 | 385 | 388 | 385 | 388 | 3,000 |
2015/04/22 | 382 | 382 | 382 | 382 | 1,000 |
2015/04/15 | 387 | 387 | 380 | 380 | 6,000 |
2015/04/14 | 394 | 394 | 394 | 394 | 1,000 |
2015/04/07 | 390 | 390 | 390 | 390 | 1,000 |
2015/04/06 | 390 | 390 | 390 | 390 | 1,000 |
2015/04/03 | 385 | 393 | 385 | 393 | 2,000 |
2015/04/01 | 385 | 385 | 385 | 385 | 7,000 |
2015/03/31 | 381 | 385 | 381 | 384 | 5,000 |
2015/03/30 | 385 | 385 | 381 | 385 | 7,000 |
2015/03/27 | 385 | 386 | 382 | 386 | 5,000 |
2015/03/26 | 398 | 400 | 390 | 398 | 16,000 |
2015/03/25 | 395 | 399 | 388 | 398 | 18,000 |
2015/03/24 | 394 | 394 | 394 | 394 | 1,000 |
2015/03/23 | 390 | 393 | 390 | 393 | 2,000 |
2015/03/20 | 382 | 390 | 382 | 390 | 8,000 |
2015/03/19 | 382 | 383 | 381 | 383 | 15,000 |
2015/03/18 | 397 | 397 | 397 | 397 | 3,000 |
2015/03/17 | 395 | 397 | 395 | 397 | 2,000 |
2015/03/16 | 394 | 397 | 393 | 397 | 7,000 |
2015/03/13 | 394 | 394 | 394 | 394 | 1,000 |
2015/03/11 | 385 | 398 | 385 | 396 | 6,000 |
2015/03/09 | 382 | 387 | 381 | 387 | 6,000 |
2015/03/06 | 388 | 389 | 382 | 388 | 8,000 |
2015/03/05 | 390 | 390 | 388 | 390 | 3,000 |
2015/03/04 | 390 | 390 | 390 | 390 | 4,000 |
2015/03/03 | 395 | 395 | 392 | 392 | 3,000 |
2015/03/02 | 400 | 400 | 400 | 400 | 1,000 |
2015/02/26 | 392 | 400 | 380 | 400 | 17,000 |
2015/02/25 | 400 | 400 | 400 | 400 | 2,000 |
2015/02/23 | 410 | 410 | 400 | 402 | 7,000 |
2015/02/20 | 397 | 408 | 397 | 408 | 3,000 |
2015/02/19 | 410 | 413 | 410 | 410 | 8,000 |
2015/02/18 | 408 | 410 | 402 | 410 | 8,000 |
2015/02/17 | 397 | 397 | 397 | 397 | 1,000 |
2015/02/16 | 400 | 400 | 400 | 400 | 7,000 |
2015/02/13 | 389 | 399 | 386 | 399 | 12,000 |
2015/02/12 | 391 | 393 | 384 | 393 | 7,000 |
2015/02/10 | 398 | 398 | 383 | 383 | 11,000 |
2015/02/09 | 365 | 407 | 365 | 403 | 44,000 |
2015/02/06 | 340 | 376 | 340 | 365 | 30,000 |
2015/02/05 | 340 | 340 | 334 | 334 | 6,000 |
2015/02/04 | 336 | 340 | 336 | 340 | 2,000 |
2015/02/03 | 337 | 337 | 337 | 337 | 1,000 |
2015/02/02 | 330 | 333 | 330 | 333 | 7,000 |
2015/01/30 | 328 | 330 | 328 | 330 | 3,000 |
2015/01/29 | 329 | 329 | 329 | 329 | 3,000 |
2015/01/27 | 325 | 326 | 325 | 326 | 3,000 |
2015/01/26 | 328 | 328 | 328 | 328 | 1,000 |
2015/01/23 | 327 | 330 | 327 | 330 | 2,000 |
2015/01/22 | 335 | 335 | 335 | 335 | 1,000 |
2015/01/21 | 332 | 332 | 332 | 332 | 2,000 |
2015/01/20 | 330 | 330 | 330 | 330 | 1,000 |
2015/01/19 | 322 | 326 | 322 | 326 | 4,000 |
2015/01/16 | 330 | 330 | 330 | 330 | 2,000 |
2015/01/14 | 337 | 337 | 337 | 337 | 1,000 |
2015/01/13 | 330 | 330 | 330 | 330 | 3,000 |
2015/01/09 | 323 | 323 | 323 | 323 | 1,000 |
2015/01/08 | 317 | 339 | 317 | 339 | 8,000 |
2015/01/06 | 320 | 320 | 316 | 320 | 3,000 |
2015/01/05 | 316 | 324 | 315 | 323 | 12,000 |