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 |
---|---|---|---|---|---|
2017/12/29 | 633 | 633 | 630 | 630 | 3,000 |
2017/12/28 | 619 | 632 | 612 | 628 | 16,000 |
2017/12/27 | 600 | 610 | 600 | 610 | 4,000 |
2017/12/26 | 600 | 600 | 590 | 600 | 4,000 |
2017/12/25 | 608 | 608 | 608 | 608 | 1,000 |
2017/12/22 | 607 | 607 | 607 | 607 | 1,000 |
2017/12/21 | 607 | 607 | 607 | 607 | 2,000 |
2017/12/20 | 623 | 623 | 606 | 606 | 8,000 |
2017/12/19 | 623 | 623 | 623 | 623 | 18,000 |
2017/12/18 | 632 | 632 | 623 | 623 | 3,000 |
2017/12/15 | 632 | 632 | 632 | 632 | 4,000 |
2017/12/14 | 643 | 644 | 642 | 642 | 8,000 |
2017/12/13 | 648 | 648 | 637 | 637 | 6,000 |
2017/12/12 | 651 | 651 | 648 | 648 | 6,000 |
2017/12/11 | 661 | 661 | 661 | 661 | 2,000 |
2017/12/07 | 652 | 654 | 644 | 644 | 6,000 |
2017/12/06 | 643 | 643 | 642 | 642 | 4,000 |
2017/12/05 | 651 | 660 | 642 | 642 | 10,000 |
2017/12/04 | 651 | 651 | 651 | 651 | 3,000 |
2017/12/01 | 660 | 670 | 645 | 656 | 41,000 |
2017/11/30 | 617 | 645 | 617 | 640 | 44,000 |
2017/11/29 | 629 | 629 | 616 | 617 | 8,000 |
2017/11/28 | 616 | 629 | 616 | 623 | 7,000 |
2017/11/27 | 603 | 633 | 603 | 620 | 16,000 |
2017/11/24 | 575 | 615 | 575 | 593 | 56,000 |
2017/11/22 | 580 | 584 | 577 | 577 | 3,000 |
2017/11/21 | 579 | 580 | 565 | 565 | 10,000 |
2017/11/17 | 558 | 565 | 558 | 565 | 6,000 |
2017/11/16 | 557 | 557 | 557 | 557 | 1,000 |
2017/11/15 | 561 | 562 | 548 | 548 | 12,000 |
2017/11/14 | 574 | 575 | 548 | 565 | 19,000 |
2017/11/13 | 562 | 634 | 562 | 567 | 212,000 |
2017/11/10 | 542 | 542 | 522 | 542 | 14,000 |
2017/11/09 | 540 | 542 | 540 | 542 | 2,000 |
2017/11/08 | 536 | 536 | 536 | 536 | 3,000 |
2017/11/07 | 547 | 547 | 536 | 536 | 16,000 |
2017/11/06 | 554 | 554 | 545 | 546 | 9,000 |
2017/11/02 | 518 | 550 | 518 | 550 | 51,000 |
2017/11/01 | 523 | 523 | 523 | 523 | 2,000 |
2017/10/31 | 519 | 519 | 519 | 519 | 1,000 |
2017/10/30 | 512 | 513 | 512 | 513 | 2,000 |
2017/10/27 | 508 | 508 | 508 | 508 | 2,000 |
2017/10/26 | 517 | 517 | 511 | 511 | 3,000 |
2017/10/25 | 529 | 529 | 517 | 517 | 5,000 |
2017/10/23 | 524 | 524 | 524 | 524 | 1,000 |
2017/10/20 | 514 | 514 | 514 | 514 | 2,000 |
2017/10/19 | 529 | 529 | 514 | 514 | 4,000 |
2017/10/18 | 529 | 529 | 529 | 529 | 1,000 |
2017/10/17 | 525 | 525 | 522 | 522 | 3,000 |
2017/10/16 | 520 | 521 | 520 | 521 | 4,000 |
2017/10/13 | 513 | 516 | 513 | 516 | 3,000 |
2017/10/12 | 508 | 512 | 507 | 512 | 9,000 |
2017/10/11 | 512 | 512 | 512 | 512 | 1,000 |
2017/10/10 | 517 | 517 | 511 | 511 | 5,000 |
2017/10/06 | 511 | 511 | 511 | 511 | 1,000 |
2017/10/05 | 506 | 511 | 506 | 511 | 3,000 |
2017/10/04 | 525 | 525 | 525 | 525 | 1,000 |
2017/10/03 | 523 | 531 | 523 | 524 | 18,000 |
2017/10/02 | 518 | 518 | 517 | 517 | 3,000 |
2017/09/29 | 501 | 517 | 501 | 517 | 15,000 |
2017/09/28 | 492 | 497 | 490 | 490 | 7,000 |
2017/09/26 | 490 | 490 | 490 | 490 | 1,000 |
2017/09/25 | 490 | 490 | 486 | 486 | 4,000 |
2017/09/22 | 489 | 489 | 486 | 486 | 5,000 |
2017/09/21 | 484 | 487 | 484 | 487 | 2,000 |
2017/09/20 | 475 | 480 | 475 | 480 | 3,000 |
2017/09/19 | 474 | 474 | 474 | 474 | 2,000 |
2017/09/12 | 466 | 467 | 466 | 467 | 2,000 |
2017/09/11 | 460 | 465 | 460 | 465 | 4,000 |
2017/09/08 | 466 | 466 | 464 | 464 | 5,000 |
2017/09/07 | 463 | 463 | 463 | 463 | 1,000 |
2017/09/06 | 457 | 463 | 457 | 460 | 11,000 |
2017/09/05 | 466 | 466 | 465 | 465 | 2,000 |
2017/09/04 | 466 | 467 | 466 | 467 | 3,000 |
2017/09/01 | 470 | 474 | 469 | 474 | 7,000 |
2017/08/31 | 470 | 470 | 470 | 470 | 1,000 |
2017/08/30 | 455 | 476 | 455 | 476 | 3,000 |
2017/08/29 | 456 | 456 | 456 | 456 | 4,000 |
2017/08/28 | 464 | 464 | 459 | 459 | 2,000 |
2017/08/25 | 465 | 465 | 465 | 465 | 2,000 |
2017/08/24 | 457 | 474 | 454 | 474 | 8,000 |
2017/08/23 | 465 | 465 | 465 | 465 | 1,000 |
2017/08/22 | 458 | 465 | 458 | 465 | 5,000 |
2017/08/21 | 460 | 460 | 458 | 460 | 7,000 |
2017/08/18 | 458 | 458 | 452 | 452 | 2,000 |
2017/08/15 | 458 | 458 | 458 | 458 | 1,000 |
2017/08/14 | 463 | 463 | 449 | 458 | 23,000 |
2017/08/09 | 465 | 468 | 465 | 468 | 5,000 |
2017/08/08 | 451 | 460 | 451 | 460 | 21,000 |
2017/08/07 | 454 | 454 | 440 | 442 | 31,000 |
2017/08/04 | 494 | 494 | 440 | 440 | 22,000 |
2017/08/03 | 482 | 489 | 482 | 489 | 9,000 |
2017/08/02 | 475 | 478 | 475 | 478 | 2,000 |
2017/08/01 | 473 | 473 | 473 | 473 | 2,000 |
2017/07/31 | 477 | 477 | 471 | 471 | 7,000 |
2017/07/28 | 480 | 482 | 480 | 482 | 2,000 |
2017/07/27 | 488 | 488 | 480 | 485 | 4,000 |
2017/07/26 | 480 | 488 | 480 | 488 | 9,000 |
2017/07/25 | 474 | 480 | 474 | 480 | 4,000 |
2017/07/24 | 473 | 475 | 473 | 475 | 7,000 |
2017/07/21 | 472 | 472 | 462 | 470 | 9,000 |
2017/07/20 | 473 | 473 | 472 | 472 | 2,000 |
2017/07/19 | 478 | 478 | 466 | 474 | 8,000 |
2017/07/18 | 466 | 478 | 466 | 478 | 12,000 |
2017/07/14 | 470 | 472 | 465 | 466 | 15,000 |
2017/07/13 | 459 | 470 | 459 | 470 | 12,000 |
2017/07/12 | 458 | 458 | 458 | 458 | 3,000 |
2017/07/10 | 458 | 458 | 458 | 458 | 1,000 |
2017/07/07 | 458 | 458 | 458 | 458 | 1,000 |
2017/07/06 | 458 | 458 | 453 | 453 | 3,000 |
2017/07/05 | 458 | 458 | 458 | 458 | 5,000 |
2017/07/04 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/29 | 454 | 454 | 454 | 454 | 1,000 |
2017/06/28 | 453 | 459 | 453 | 459 | 2,000 |
2017/06/23 | 455 | 459 | 453 | 459 | 6,000 |
2017/06/22 | 457 | 457 | 457 | 457 | 2,000 |
2017/06/21 | 451 | 457 | 451 | 457 | 18,000 |
2017/06/20 | 454 | 454 | 443 | 451 | 14,000 |
2017/06/19 | 453 | 457 | 453 | 457 | 4,000 |
2017/06/15 | 455 | 455 | 455 | 455 | 7,000 |
2017/06/14 | 460 | 460 | 460 | 460 | 2,000 |
2017/06/13 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/12 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/09 | 461 | 461 | 461 | 461 | 1,000 |
2017/06/08 | 458 | 459 | 458 | 458 | 3,000 |
2017/06/07 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/06 | 455 | 458 | 455 | 458 | 4,000 |
2017/06/05 | 462 | 462 | 455 | 455 | 9,000 |
2017/06/02 | 461 | 461 | 460 | 460 | 9,000 |
2017/06/01 | 465 | 470 | 465 | 466 | 6,000 |
2017/05/31 | 459 | 467 | 459 | 464 | 18,000 |
2017/05/30 | 451 | 451 | 451 | 451 | 1,000 |
2017/05/26 | 458 | 458 | 455 | 455 | 2,000 |
2017/05/24 | 455 | 455 | 455 | 455 | 2,000 |
2017/05/23 | 458 | 458 | 458 | 458 | 1,000 |
2017/05/22 | 455 | 455 | 455 | 455 | 1,000 |
2017/05/19 | 453 | 453 | 453 | 453 | 4,000 |
2017/05/18 | 453 | 453 | 453 | 453 | 1,000 |
2017/05/17 | 453 | 454 | 453 | 454 | 2,000 |
2017/05/16 | 449 | 449 | 449 | 449 | 1,000 |
2017/05/15 | 458 | 458 | 442 | 442 | 32,000 |
2017/05/12 | 461 | 470 | 454 | 469 | 14,000 |
2017/05/11 | 460 | 460 | 457 | 457 | 5,000 |
2017/05/10 | 470 | 470 | 460 | 460 | 8,000 |
2017/05/08 | 470 | 470 | 468 | 470 | 3,000 |
2017/05/02 | 465 | 465 | 465 | 465 | 3,000 |
2017/05/01 | 464 | 464 | 458 | 458 | 2,000 |
2017/04/28 | 465 | 465 | 465 | 465 | 1,000 |
2017/04/27 | 462 | 471 | 462 | 471 | 4,000 |
2017/04/26 | 455 | 460 | 455 | 456 | 8,000 |
2017/04/25 | 447 | 455 | 447 | 455 | 4,000 |
2017/04/24 | 447 | 451 | 447 | 450 | 11,000 |
2017/04/21 | 450 | 450 | 447 | 450 | 4,000 |
2017/04/20 | 450 | 450 | 450 | 450 | 2,000 |
2017/04/19 | 447 | 459 | 446 | 459 | 9,000 |
2017/04/18 | 446 | 454 | 446 | 454 | 5,000 |
2017/04/17 | 443 | 443 | 443 | 443 | 1,000 |
2017/04/14 | 433 | 444 | 433 | 443 | 5,000 |
2017/04/13 | 449 | 449 | 449 | 449 | 1,000 |
2017/04/11 | 449 | 449 | 449 | 449 | 1,000 |
2017/04/10 | 438 | 438 | 438 | 438 | 1,000 |
2017/04/07 | 450 | 450 | 442 | 442 | 5,000 |
2017/04/06 | 458 | 458 | 442 | 446 | 19,000 |
2017/04/05 | 458 | 458 | 458 | 458 | 1,000 |
2017/04/04 | 455 | 470 | 455 | 465 | 25,000 |
2017/04/03 | 459 | 459 | 459 | 459 | 2,000 |
2017/03/31 | 461 | 461 | 453 | 459 | 4,000 |
2017/03/29 | 455 | 463 | 455 | 463 | 9,000 |
2017/03/28 | 460 | 463 | 457 | 457 | 10,000 |
2017/03/27 | 466 | 466 | 462 | 466 | 4,000 |
2017/03/24 | 460 | 461 | 460 | 461 | 8,000 |
2017/03/23 | 467 | 467 | 464 | 465 | 15,000 |
2017/03/22 | 468 | 468 | 467 | 467 | 4,000 |
2017/03/21 | 461 | 468 | 461 | 468 | 15,000 |
2017/03/17 | 467 | 467 | 460 | 460 | 14,000 |
2017/03/16 | 461 | 465 | 461 | 465 | 2,000 |
2017/03/15 | 468 | 468 | 465 | 465 | 4,000 |
2017/03/14 | 465 | 465 | 461 | 461 | 7,000 |
2017/03/13 | 469 | 470 | 466 | 470 | 4,000 |
2017/03/10 | 461 | 473 | 461 | 469 | 30,000 |
2017/03/07 | 458 | 463 | 448 | 461 | 10,000 |
2017/03/06 | 454 | 457 | 454 | 457 | 4,000 |
2017/03/03 | 444 | 457 | 444 | 457 | 6,000 |
2017/03/02 | 447 | 447 | 447 | 447 | 2,000 |
2017/03/01 | 440 | 440 | 440 | 440 | 1,000 |
2017/02/28 | 441 | 441 | 439 | 439 | 7,000 |
2017/02/27 | 449 | 449 | 441 | 441 | 5,000 |
2017/02/24 | 450 | 450 | 449 | 449 | 2,000 |
2017/02/23 | 450 | 450 | 450 | 450 | 1,000 |
2017/02/22 | 455 | 458 | 450 | 450 | 9,000 |
2017/02/21 | 444 | 454 | 444 | 454 | 18,000 |
2017/02/20 | 444 | 444 | 444 | 444 | 4,000 |
2017/02/17 | 445 | 445 | 438 | 438 | 4,000 |
2017/02/16 | 447 | 447 | 446 | 446 | 2,000 |
2017/02/15 | 447 | 447 | 447 | 447 | 3,000 |
2017/02/14 | 435 | 436 | 433 | 435 | 9,000 |
2017/02/09 | 445 | 445 | 435 | 443 | 9,000 |
2017/02/08 | 435 | 444 | 435 | 444 | 5,000 |
2017/02/07 | 437 | 440 | 436 | 440 | 8,000 |
2017/02/06 | 447 | 450 | 435 | 436 | 47,000 |
2017/02/03 | 426 | 452 | 425 | 440 | 136,000 |
2017/02/02 | 423 | 427 | 404 | 422 | 15,000 |
2017/02/01 | 419 | 421 | 419 | 421 | 7,000 |
2017/01/31 | 411 | 417 | 408 | 412 | 16,000 |
2017/01/30 | 406 | 406 | 404 | 404 | 3,000 |
2017/01/27 | 403 | 405 | 403 | 403 | 8,000 |
2017/01/26 | 401 | 401 | 400 | 400 | 4,000 |
2017/01/25 | 399 | 401 | 399 | 401 | 5,000 |
2017/01/24 | 402 | 402 | 400 | 402 | 4,000 |
2017/01/23 | 399 | 402 | 399 | 402 | 7,000 |
2017/01/20 | 403 | 403 | 397 | 399 | 5,000 |
2017/01/19 | 391 | 397 | 391 | 397 | 5,000 |
2017/01/18 | 403 | 403 | 391 | 391 | 3,000 |
2017/01/17 | 398 | 399 | 391 | 393 | 5,000 |
2017/01/16 | 395 | 403 | 395 | 398 | 9,000 |
2017/01/13 | 395 | 395 | 393 | 393 | 5,000 |
2017/01/12 | 397 | 397 | 386 | 386 | 6,000 |
2017/01/11 | 393 | 393 | 389 | 389 | 3,000 |
2017/01/10 | 393 | 393 | 390 | 393 | 6,000 |
2017/01/06 | 388 | 393 | 387 | 393 | 5,000 |
2017/01/05 | 394 | 394 | 391 | 392 | 4,000 |
2017/01/04 | 388 | 388 | 385 | 385 | 4,000 |