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 |
---|---|---|---|---|---|
2019/12/30 | 605 | 605 | 591 | 591 | 10,300 |
2019/12/27 | 582 | 599 | 578 | 599 | 5,100 |
2019/12/26 | 591 | 591 | 581 | 582 | 1,500 |
2019/12/25 | 580 | 581 | 580 | 581 | 2,100 |
2019/12/24 | 580 | 585 | 580 | 584 | 9,200 |
2019/12/23 | 584 | 584 | 580 | 580 | 2,300 |
2019/12/20 | 580 | 590 | 580 | 590 | 1,600 |
2019/12/18 | 582 | 584 | 582 | 584 | 200 |
2019/12/17 | 582 | 589 | 582 | 585 | 10,200 |
2019/12/16 | 576 | 582 | 576 | 582 | 2,100 |
2019/12/13 | 590 | 590 | 570 | 588 | 8,600 |
2019/12/12 | 588 | 594 | 583 | 594 | 9,600 |
2019/12/11 | 592 | 594 | 586 | 594 | 900 |
2019/12/10 | 599 | 599 | 599 | 599 | 100 |
2019/12/09 | 584 | 595 | 576 | 590 | 4,000 |
2019/12/06 | 568 | 584 | 568 | 584 | 3,500 |
2019/12/05 | 570 | 570 | 568 | 568 | 15,200 |
2019/12/03 | 566 | 568 | 561 | 568 | 1,000 |
2019/12/02 | 560 | 566 | 559 | 566 | 1,800 |
2019/11/29 | 552 | 555 | 552 | 555 | 1,100 |
2019/11/28 | 556 | 561 | 556 | 560 | 3,800 |
2019/11/27 | 571 | 571 | 571 | 571 | 100 |
2019/11/26 | 570 | 575 | 570 | 571 | 2,100 |
2019/11/22 | 566 | 568 | 566 | 566 | 1,700 |
2019/11/21 | 567 | 567 | 567 | 567 | 100 |
2019/11/20 | 565 | 570 | 565 | 570 | 400 |
2019/11/19 | 560 | 560 | 557 | 557 | 300 |
2019/11/18 | 547 | 560 | 547 | 560 | 1,700 |
2019/11/15 | 548 | 581 | 548 | 557 | 800 |
2019/11/14 | 560 | 560 | 550 | 551 | 400 |
2019/11/13 | 543 | 551 | 540 | 540 | 1,800 |
2019/11/12 | 538 | 540 | 538 | 540 | 1,600 |
2019/11/11 | 544 | 559 | 540 | 540 | 3,300 |
2019/11/08 | 572 | 584 | 543 | 543 | 6,300 |
2019/11/07 | 562 | 562 | 562 | 562 | 100 |
2019/11/06 | 565 | 565 | 565 | 565 | 100 |
2019/11/05 | 570 | 578 | 568 | 568 | 2,700 |
2019/11/01 | 569 | 569 | 569 | 569 | 200 |
2019/10/31 | 554 | 565 | 554 | 565 | 2,500 |
2019/10/30 | 552 | 570 | 552 | 569 | 800 |
2019/10/29 | 550 | 556 | 545 | 555 | 5,200 |
2019/10/28 | 565 | 567 | 565 | 565 | 1,200 |
2019/10/25 | 558 | 565 | 558 | 565 | 700 |
2019/10/24 | 565 | 565 | 565 | 565 | 100 |
2019/10/21 | 552 | 575 | 550 | 575 | 900 |
2019/10/18 | 542 | 594 | 542 | 562 | 8,300 |
2019/10/17 | 559 | 560 | 542 | 542 | 3,700 |
2019/10/16 | 571 | 579 | 571 | 579 | 1,600 |
2019/10/11 | 571 | 591 | 571 | 591 | 1,100 |
2019/10/09 | 570 | 600 | 567 | 571 | 10,700 |
2019/10/08 | 560 | 560 | 560 | 560 | 1,800 |
2019/10/04 | 561 | 561 | 561 | 561 | 700 |
2019/10/03 | 560 | 560 | 560 | 560 | 3,000 |
2019/10/02 | 560 | 566 | 560 | 566 | 2,800 |
2019/10/01 | 577 | 577 | 577 | 577 | 200 |
2019/09/30 | 577 | 577 | 570 | 573 | 2,800 |
2019/09/27 | 590 | 590 | 579 | 580 | 4,700 |
2019/09/26 | 585 | 595 | 585 | 595 | 7,000 |
2019/09/25 | 567 | 585 | 564 | 585 | 8,100 |
2019/09/24 | 567 | 567 | 566 | 567 | 300 |
2019/09/20 | 577 | 577 | 565 | 568 | 1,600 |
2019/09/19 | 546 | 570 | 545 | 567 | 9,500 |
2019/09/18 | 547 | 547 | 546 | 546 | 200 |
2019/09/17 | 550 | 550 | 520 | 537 | 3,500 |
2019/09/13 | 535 | 551 | 535 | 551 | 2,100 |
2019/09/12 | 555 | 555 | 545 | 555 | 11,500 |
2019/09/11 | 539 | 555 | 535 | 550 | 12,300 |
2019/09/10 | 515 | 535 | 515 | 535 | 7,900 |
2019/09/09 | 514 | 515 | 512 | 515 | 600 |
2019/09/06 | 507 | 513 | 499 | 510 | 1,700 |
2019/09/05 | 492 | 506 | 492 | 501 | 2,800 |
2019/09/04 | 494 | 494 | 494 | 494 | 200 |
2019/08/30 | 492 | 495 | 492 | 492 | 700 |
2019/08/29 | 490 | 492 | 490 | 492 | 1,900 |
2019/08/28 | 493 | 495 | 493 | 495 | 200 |
2019/08/26 | 502 | 502 | 494 | 495 | 1,500 |
2019/08/23 | 501 | 502 | 501 | 502 | 200 |
2019/08/22 | 492 | 495 | 492 | 495 | 300 |
2019/08/21 | 489 | 492 | 489 | 492 | 1,600 |
2019/08/20 | 497 | 497 | 497 | 497 | 200 |
2019/08/19 | 479 | 505 | 479 | 499 | 4,100 |
2019/08/16 | 475 | 475 | 475 | 475 | 1,000 |
2019/08/15 | 476 | 477 | 475 | 475 | 1,100 |
2019/08/14 | 475 | 478 | 474 | 477 | 6,000 |
2019/08/13 | 487 | 487 | 480 | 480 | 200 |
2019/08/09 | 491 | 491 | 487 | 487 | 1,500 |
2019/08/08 | 489 | 489 | 489 | 489 | 1,200 |
2019/08/07 | 487 | 487 | 485 | 486 | 500 |
2019/08/06 | 474 | 483 | 473 | 481 | 5,000 |
2019/08/05 | 489 | 489 | 475 | 478 | 4,900 |
2019/08/02 | 485 | 501 | 475 | 490 | 15,900 |
2019/08/01 | 479 | 484 | 479 | 484 | 200 |
2019/07/31 | 477 | 483 | 477 | 482 | 400 |
2019/07/30 | 478 | 482 | 478 | 481 | 2,600 |
2019/07/29 | 465 | 475 | 463 | 474 | 4,000 |
2019/07/26 | 465 | 470 | 465 | 470 | 500 |
2019/07/25 | 465 | 465 | 465 | 465 | 500 |
2019/07/24 | 464 | 470 | 463 | 465 | 1,900 |
2019/07/23 | 460 | 465 | 460 | 464 | 5,400 |
2019/07/19 | 452 | 464 | 452 | 459 | 1,400 |
2019/07/18 | 453 | 455 | 449 | 452 | 3,800 |
2019/07/17 | 455 | 455 | 453 | 453 | 700 |
2019/07/16 | 456 | 456 | 453 | 454 | 2,300 |
2019/07/12 | 462 | 469 | 462 | 463 | 700 |
2019/07/11 | 457 | 462 | 457 | 462 | 500 |
2019/07/10 | 452 | 455 | 451 | 455 | 1,100 |
2019/07/09 | 459 | 459 | 452 | 452 | 4,900 |
2019/07/08 | 469 | 469 | 456 | 458 | 4,800 |
2019/07/05 | 459 | 461 | 448 | 461 | 11,900 |
2019/07/04 | 456 | 463 | 451 | 456 | 10,000 |
2019/07/03 | 451 | 483 | 449 | 456 | 38,600 |
2019/07/02 | 451 | 479 | 434 | 458 | 53,700 |
2019/07/01 | 440 | 520 | 438 | 444 | 224,400 |
2019/06/28 | 438 | 440 | 430 | 440 | 1,200 |
2019/06/27 | 436 | 440 | 436 | 440 | 1,200 |
2019/06/26 | 440 | 440 | 440 | 440 | 100 |
2019/06/25 | 440 | 440 | 440 | 440 | 100 |
2019/06/24 | 444 | 450 | 443 | 443 | 4,500 |
2019/06/21 | 441 | 441 | 441 | 441 | 100 |
2019/06/20 | 430 | 445 | 430 | 445 | 2,800 |
2019/06/18 | 429 | 429 | 429 | 429 | 700 |
2019/06/17 | 435 | 435 | 429 | 429 | 1,600 |
2019/06/14 | 433 | 435 | 433 | 435 | 300 |
2019/06/13 | 433 | 433 | 433 | 433 | 1,000 |
2019/06/12 | 432 | 433 | 432 | 433 | 1,100 |
2019/06/11 | 426 | 427 | 426 | 427 | 1,100 |
2019/06/10 | 426 | 426 | 426 | 426 | 200 |
2019/06/06 | 421 | 421 | 421 | 421 | 2,900 |
2019/06/05 | 419 | 421 | 419 | 421 | 3,300 |
2019/06/03 | 413 | 414 | 411 | 411 | 1,900 |
2019/05/30 | 421 | 421 | 416 | 416 | 2,300 |
2019/05/29 | 421 | 421 | 420 | 420 | 1,900 |
2019/05/28 | 422 | 430 | 421 | 423 | 2,100 |
2019/05/27 | 428 | 428 | 422 | 422 | 2,900 |
2019/05/24 | 422 | 422 | 419 | 420 | 2,300 |
2019/05/23 | 424 | 426 | 424 | 426 | 1,800 |
2019/05/22 | 425 | 425 | 421 | 421 | 1,400 |
2019/05/21 | 422 | 422 | 422 | 422 | 1,000 |
2019/05/20 | 422 | 424 | 422 | 422 | 300 |
2019/05/17 | 425 | 425 | 425 | 425 | 10,000 |
2019/05/16 | 425 | 425 | 425 | 425 | 100 |
2019/05/15 | 425 | 425 | 424 | 424 | 1,300 |
2019/05/14 | 422 | 422 | 422 | 422 | 100 |
2019/05/13 | 425 | 426 | 423 | 423 | 6,500 |
2019/05/10 | 425 | 431 | 423 | 428 | 2,100 |
2019/05/09 | 423 | 423 | 423 | 423 | 100 |
2019/05/08 | 426 | 426 | 425 | 425 | 13,800 |
2019/05/07 | 424 | 430 | 424 | 430 | 2,200 |
2019/04/26 | 432 | 432 | 422 | 422 | 2,100 |
2019/04/25 | 425 | 425 | 425 | 425 | 200 |
2019/04/24 | 425 | 425 | 425 | 425 | 500 |
2019/04/23 | 427 | 427 | 419 | 425 | 2,000 |
2019/04/22 | 430 | 430 | 428 | 428 | 300 |
2019/04/19 | 433 | 433 | 430 | 430 | 400 |
2019/04/18 | 442 | 448 | 434 | 441 | 1,000 |
2019/04/17 | 428 | 434 | 428 | 434 | 300 |
2019/04/16 | 429 | 429 | 429 | 429 | 300 |
2019/04/15 | 429 | 429 | 429 | 429 | 1,700 |
2019/04/12 | 428 | 428 | 423 | 428 | 1,300 |
2019/04/11 | 428 | 428 | 428 | 428 | 600 |
2019/04/10 | 431 | 433 | 431 | 433 | 2,900 |
2019/04/09 | 433 | 433 | 433 | 433 | 300 |
2019/04/08 | 438 | 438 | 425 | 433 | 3,700 |
2019/04/05 | 423 | 430 | 423 | 430 | 600 |
2019/04/04 | 432 | 435 | 428 | 431 | 17,700 |
2019/04/03 | 428 | 437 | 428 | 432 | 4,500 |
2019/04/02 | 434 | 435 | 428 | 428 | 1,400 |
2019/04/01 | 438 | 438 | 428 | 428 | 2,400 |
2019/03/29 | 436 | 436 | 430 | 430 | 14,000 |
2019/03/28 | 430 | 430 | 428 | 428 | 3,300 |
2019/03/27 | 423 | 439 | 422 | 430 | 4,900 |
2019/03/26 | 435 | 453 | 428 | 453 | 9,000 |
2019/03/25 | 437 | 438 | 428 | 428 | 3,500 |
2019/03/22 | 427 | 433 | 422 | 424 | 14,500 |
2019/03/20 | 443 | 443 | 426 | 429 | 5,000 |
2019/03/19 | 422 | 444 | 422 | 443 | 5,600 |
2019/03/18 | 414 | 414 | 414 | 414 | 8,400 |
2019/03/15 | 414 | 420 | 414 | 417 | 2,800 |
2019/03/08 | 408 | 408 | 407 | 407 | 200 |
2019/03/06 | 409 | 409 | 408 | 408 | 2,700 |
2019/03/05 | 412 | 412 | 411 | 411 | 800 |
2019/03/04 | 410 | 415 | 410 | 413 | 2,300 |
2019/03/01 | 411 | 412 | 410 | 410 | 2,800 |
2019/02/28 | 414 | 414 | 410 | 414 | 5,900 |
2019/02/27 | 417 | 417 | 406 | 414 | 3,700 |
2019/02/26 | 430 | 430 | 418 | 418 | 4,600 |
2019/02/25 | 425 | 430 | 425 | 430 | 1,800 |
2019/02/22 | 435 | 435 | 435 | 435 | 100 |
2019/02/21 | 458 | 458 | 425 | 427 | 1,300 |
2019/02/20 | 442 | 442 | 442 | 442 | 500 |
2019/02/18 | 436 | 438 | 420 | 438 | 1,200 |
2019/02/15 | 427 | 427 | 420 | 420 | 600 |
2019/02/14 | 425 | 428 | 420 | 428 | 2,400 |
2019/02/13 | 420 | 433 | 420 | 433 | 700 |
2019/02/12 | 420 | 426 | 410 | 415 | 14,000 |
2019/02/08 | 424 | 424 | 420 | 420 | 1,300 |
2019/02/07 | 418 | 426 | 418 | 426 | 1,700 |
2019/02/06 | 417 | 417 | 417 | 417 | 100 |
2019/02/05 | 417 | 420 | 412 | 415 | 1,100 |
2019/02/04 | 416 | 416 | 408 | 410 | 600 |
2019/02/01 | 410 | 417 | 410 | 410 | 1,900 |
2019/01/31 | 405 | 417 | 405 | 417 | 4,300 |
2019/01/30 | 412 | 412 | 405 | 405 | 200 |
2019/01/29 | 417 | 417 | 402 | 408 | 3,200 |
2019/01/28 | 428 | 431 | 413 | 413 | 9,000 |
2019/01/25 | 411 | 428 | 411 | 428 | 400 |
2019/01/24 | 405 | 405 | 405 | 405 | 3,300 |
2019/01/23 | 406 | 411 | 402 | 402 | 14,100 |
2019/01/22 | 414 | 414 | 414 | 414 | 200 |
2019/01/21 | 412 | 412 | 409 | 409 | 3,400 |
2019/01/18 | 410 | 410 | 407 | 407 | 600 |
2019/01/17 | 404 | 410 | 404 | 407 | 2,400 |
2019/01/16 | 411 | 411 | 400 | 401 | 2,400 |
2019/01/15 | 410 | 410 | 405 | 405 | 800 |
2019/01/11 | 412 | 412 | 410 | 410 | 500 |
2019/01/10 | 413 | 413 | 412 | 412 | 1,200 |
2019/01/09 | 413 | 413 | 412 | 413 | 300 |
2019/01/08 | 413 | 413 | 413 | 413 | 100 |
2019/01/07 | 403 | 405 | 403 | 405 | 6,900 |
2019/01/04 | 401 | 402 | 401 | 401 | 1,900 |