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 |
|---|---|---|---|---|---|
| 2024/12/30 | 901 | 909 | 898 | 905 | 10,000 |
| 2024/12/27 | 900 | 908 | 898 | 902 | 3,700 |
| 2024/12/26 | 910 | 910 | 895 | 897 | 8,600 |
| 2024/12/25 | 899 | 905 | 895 | 903 | 4,200 |
| 2024/12/24 | 933 | 933 | 900 | 901 | 23,900 |
| 2024/12/23 | 913 | 918 | 882 | 903 | 16,400 |
| 2024/12/20 | 906 | 915 | 906 | 915 | 4,500 |
| 2024/12/19 | 906 | 912 | 906 | 906 | 7,500 |
| 2024/12/18 | 915 | 917 | 909 | 917 | 5,400 |
| 2024/12/17 | 912 | 915 | 911 | 915 | 2,300 |
| 2024/12/16 | 915 | 926 | 911 | 911 | 10,100 |
| 2024/12/13 | 918 | 919 | 912 | 915 | 5,600 |
| 2024/12/12 | 930 | 934 | 917 | 928 | 8,300 |
| 2024/12/11 | 941 | 941 | 916 | 930 | 4,400 |
| 2024/12/10 | 942 | 942 | 935 | 938 | 4,100 |
| 2024/12/09 | 946 | 950 | 935 | 936 | 5,200 |
| 2024/12/06 | 913 | 947 | 913 | 945 | 14,900 |
| 2024/12/05 | 913 | 924 | 913 | 915 | 2,300 |
| 2024/12/04 | 917 | 920 | 913 | 913 | 3,700 |
| 2024/12/03 | 922 | 923 | 915 | 917 | 10,700 |
| 2024/12/02 | 936 | 937 | 919 | 922 | 4,900 |
| 2024/11/29 | 928 | 940 | 919 | 926 | 7,500 |
| 2024/11/28 | 945 | 945 | 915 | 938 | 7,500 |
| 2024/11/27 | 938 | 945 | 931 | 945 | 11,600 |
| 2024/11/26 | 942 | 942 | 926 | 940 | 3,700 |
| 2024/11/25 | 925 | 939 | 924 | 932 | 11,200 |
| 2024/11/22 | 913 | 920 | 912 | 915 | 3,000 |
| 2024/11/21 | 916 | 920 | 911 | 911 | 3,300 |
| 2024/11/20 | 924 | 924 | 913 | 915 | 5,900 |
| 2024/11/19 | 926 | 929 | 920 | 929 | 3,000 |
| 2024/11/18 | 932 | 932 | 917 | 923 | 5,500 |
| 2024/11/15 | 922 | 939 | 921 | 935 | 6,200 |
| 2024/11/14 | 933 | 936 | 911 | 929 | 23,600 |
| 2024/11/13 | 968 | 969 | 934 | 934 | 11,700 |
| 2024/11/12 | 979 | 979 | 950 | 968 | 17,700 |
| 2024/11/11 | 990 | 1,020 | 955 | 979 | 65,800 |
| 2024/11/08 | 877 | 1,020 | 877 | 1,020 | 164,500 |
| 2024/11/07 | 846 | 880 | 836 | 880 | 49,000 |
| 2024/11/06 | 818 | 834 | 816 | 816 | 3,400 |
| 2024/11/05 | 818 | 818 | 810 | 815 | 3,400 |
| 2024/11/01 | 817 | 832 | 810 | 817 | 2,900 |
| 2024/10/31 | 837 | 837 | 823 | 827 | 2,300 |
| 2024/10/30 | 814 | 840 | 811 | 837 | 3,600 |
| 2024/10/29 | 815 | 824 | 810 | 821 | 1,800 |
| 2024/10/28 | 809 | 810 | 800 | 801 | 2,200 |
| 2024/10/25 | 805 | 830 | 777 | 801 | 10,700 |
| 2024/10/24 | 812 | 812 | 801 | 810 | 6,100 |
| 2024/10/23 | 830 | 830 | 800 | 819 | 10,200 |
| 2024/10/22 | 847 | 850 | 829 | 834 | 13,100 |
| 2024/10/21 | 845 | 856 | 844 | 852 | 2,800 |
| 2024/10/18 | 846 | 848 | 844 | 845 | 4,400 |
| 2024/10/17 | 850 | 855 | 845 | 846 | 2,300 |
| 2024/10/16 | 850 | 851 | 846 | 849 | 4,100 |
| 2024/10/15 | 851 | 857 | 851 | 851 | 2,900 |
| 2024/10/11 | 852 | 856 | 851 | 851 | 1,200 |
| 2024/10/10 | 849 | 864 | 849 | 853 | 5,500 |
| 2024/10/09 | 868 | 868 | 853 | 855 | 9,300 |
| 2024/10/08 | 863 | 870 | 852 | 853 | 6,400 |
| 2024/10/07 | 866 | 866 | 860 | 862 | 3,800 |
| 2024/10/04 | 870 | 883 | 865 | 866 | 5,300 |
| 2024/10/03 | 857 | 883 | 857 | 870 | 4,100 |
| 2024/10/02 | 890 | 890 | 860 | 860 | 3,500 |
| 2024/10/01 | 883 | 900 | 883 | 891 | 6,400 |
| 2024/09/30 | 869 | 889 | 869 | 880 | 7,000 |
| 2024/09/27 | 927 | 927 | 890 | 896 | 7,800 |
| 2024/09/26 | 895 | 930 | 895 | 898 | 11,400 |
| 2024/09/25 | 891 | 899 | 880 | 895 | 4,000 |
| 2024/09/24 | 931 | 931 | 892 | 895 | 7,600 |
| 2024/09/20 | 926 | 932 | 915 | 918 | 9,300 |
| 2024/09/19 | 921 | 940 | 907 | 926 | 9,900 |
| 2024/09/18 | 933 | 935 | 910 | 919 | 3,700 |
| 2024/09/17 | 951 | 967 | 906 | 924 | 14,000 |
| 2024/09/13 | 917 | 958 | 900 | 939 | 23,400 |
| 2024/09/12 | 900 | 933 | 900 | 908 | 23,200 |
| 2024/09/11 | 897 | 904 | 865 | 872 | 10,700 |
| 2024/09/10 | 875 | 898 | 865 | 895 | 11,800 |
| 2024/09/09 | 830 | 847 | 820 | 845 | 5,200 |
| 2024/09/06 | 881 | 881 | 859 | 860 | 4,400 |
| 2024/09/05 | 867 | 888 | 850 | 881 | 12,200 |
| 2024/09/04 | 889 | 922 | 860 | 879 | 17,800 |
| 2024/09/03 | 905 | 917 | 899 | 904 | 6,300 |
| 2024/09/02 | 934 | 934 | 901 | 902 | 6,300 |
| 2024/08/30 | 926 | 928 | 917 | 917 | 6,100 |
| 2024/08/29 | 918 | 925 | 918 | 921 | 2,900 |
| 2024/08/28 | 950 | 950 | 917 | 919 | 10,800 |
| 2024/08/27 | 916 | 955 | 916 | 940 | 19,200 |
| 2024/08/26 | 925 | 961 | 920 | 921 | 31,400 |
| 2024/08/23 | 888 | 932 | 876 | 930 | 27,200 |
| 2024/08/22 | 880 | 891 | 875 | 889 | 7,000 |
| 2024/08/21 | 885 | 896 | 880 | 880 | 4,700 |
| 2024/08/20 | 898 | 905 | 878 | 900 | 9,700 |
| 2024/08/19 | 920 | 920 | 889 | 898 | 18,700 |
| 2024/08/16 | 937 | 938 | 890 | 905 | 26,400 |
| 2024/08/15 | 913 | 943 | 879 | 920 | 48,100 |
| 2024/08/14 | 856 | 927 | 855 | 900 | 74,200 |
| 2024/08/13 | 789 | 882 | 770 | 869 | 67,700 |
| 2024/08/09 | 750 | 847 | 745 | 759 | 103,800 |
| 2024/08/08 | 700 | 731 | 700 | 705 | 12,000 |
| 2024/08/07 | 684 | 727 | 684 | 695 | 19,800 |
| 2024/08/06 | 704 | 707 | 660 | 674 | 29,800 |
| 2024/08/05 | 698 | 698 | 608 | 608 | 66,400 |
| 2024/08/02 | 810 | 811 | 758 | 758 | 53,700 |
| 2024/08/01 | 878 | 878 | 834 | 856 | 16,600 |
| 2024/07/31 | 870 | 885 | 864 | 885 | 8,900 |
| 2024/07/30 | 894 | 912 | 873 | 873 | 16,400 |
| 2024/07/29 | 889 | 889 | 862 | 887 | 16,100 |
| 2024/07/26 | 868 | 881 | 846 | 854 | 18,100 |
| 2024/07/25 | 855 | 890 | 844 | 862 | 58,200 |
| 2024/07/24 | 880 | 880 | 858 | 858 | 13,000 |
| 2024/07/23 | 901 | 925 | 870 | 871 | 37,100 |
| 2024/07/22 | 933 | 934 | 889 | 900 | 16,500 |
| 2024/07/19 | 1,001 | 1,015 | 928 | 937 | 41,700 |
| 2024/07/18 | 957 | 998 | 930 | 995 | 42,700 |
| 2024/07/17 | 906 | 927 | 902 | 927 | 5,000 |
| 2024/07/16 | 929 | 929 | 901 | 906 | 5,800 |
| 2024/07/12 | 885 | 925 | 885 | 924 | 17,800 |
| 2024/07/11 | 899 | 899 | 868 | 880 | 10,400 |
| 2024/07/10 | 871 | 920 | 869 | 896 | 20,200 |
| 2024/07/09 | 887 | 887 | 851 | 869 | 41,100 |
| 2024/07/08 | 916 | 916 | 888 | 892 | 14,600 |
| 2024/07/05 | 927 | 927 | 900 | 916 | 7,300 |
| 2024/07/04 | 935 | 935 | 920 | 925 | 6,300 |
| 2024/07/03 | 924 | 935 | 917 | 922 | 11,500 |
| 2024/07/02 | 918 | 930 | 912 | 924 | 4,600 |
| 2024/07/01 | 932 | 939 | 929 | 929 | 5,500 |
| 2024/06/28 | 924 | 932 | 924 | 928 | 5,400 |
| 2024/06/27 | 934 | 934 | 919 | 922 | 5,400 |
| 2024/06/26 | 952 | 952 | 929 | 934 | 9,800 |
| 2024/06/25 | 935 | 953 | 930 | 953 | 6,600 |
| 2024/06/24 | 940 | 945 | 931 | 932 | 5,300 |
| 2024/06/21 | 942 | 955 | 916 | 934 | 8,600 |
| 2024/06/20 | 911 | 955 | 911 | 942 | 16,300 |
| 2024/06/19 | 921 | 925 | 910 | 910 | 4,700 |
| 2024/06/18 | 913 | 926 | 893 | 916 | 11,100 |
| 2024/06/17 | 943 | 943 | 892 | 911 | 33,800 |
| 2024/06/14 | 846 | 978 | 846 | 944 | 104,900 |
| 2024/06/13 | 885 | 893 | 843 | 846 | 21,200 |
| 2024/06/12 | 881 | 895 | 881 | 888 | 4,000 |
| 2024/06/11 | 915 | 915 | 873 | 891 | 21,100 |
| 2024/06/10 | 895 | 929 | 895 | 912 | 24,100 |
| 2024/06/07 | 935 | 935 | 908 | 908 | 10,500 |
| 2024/06/06 | 926 | 948 | 892 | 938 | 18,800 |
| 2024/06/05 | 946 | 946 | 925 | 925 | 9,200 |
| 2024/06/04 | 955 | 963 | 940 | 943 | 21,200 |
| 2024/06/03 | 991 | 1,000 | 967 | 970 | 15,900 |
| 2024/05/31 | 964 | 992 | 959 | 980 | 8,800 |
| 2024/05/30 | 948 | 985 | 900 | 964 | 24,300 |
| 2024/05/29 | 993 | 1,001 | 952 | 955 | 20,600 |
| 2024/05/28 | 1,016 | 1,036 | 1,000 | 1,001 | 10,700 |
| 2024/05/27 | 1,024 | 1,024 | 1,003 | 1,016 | 5,900 |
| 2024/05/24 | 1,001 | 1,028 | 998 | 1,020 | 9,200 |
| 2024/05/23 | 1,050 | 1,050 | 1,000 | 1,017 | 20,500 |
| 2024/05/22 | 1,091 | 1,091 | 1,044 | 1,058 | 9,800 |
| 2024/05/21 | 1,071 | 1,090 | 1,062 | 1,064 | 9,100 |
| 2024/05/20 | 1,042 | 1,077 | 1,042 | 1,070 | 11,700 |
| 2024/05/17 | 1,031 | 1,058 | 1,028 | 1,042 | 13,500 |
| 2024/05/16 | 1,047 | 1,050 | 1,030 | 1,034 | 4,000 |
| 2024/05/15 | 1,086 | 1,086 | 1,030 | 1,047 | 16,600 |
| 2024/05/14 | 1,099 | 1,099 | 1,059 | 1,086 | 11,500 |
| 2024/05/13 | 1,072 | 1,111 | 1,037 | 1,103 | 45,300 |
| 2024/05/10 | 1,050 | 1,069 | 1,019 | 1,042 | 38,100 |
| 2024/05/09 | 1,070 | 1,070 | 1,040 | 1,041 | 22,000 |
| 2024/05/08 | 1,088 | 1,099 | 1,072 | 1,072 | 6,600 |
| 2024/05/07 | 1,128 | 1,128 | 1,079 | 1,081 | 32,100 |
| 2024/05/02 | 1,063 | 1,082 | 1,055 | 1,071 | 34,000 |
| 2024/05/01 | 1,110 | 1,136 | 1,065 | 1,073 | 36,000 |
| 2024/04/30 | 1,111 | 1,125 | 1,083 | 1,110 | 25,800 |
| 2024/04/26 | 1,110 | 1,125 | 1,087 | 1,125 | 14,800 |
| 2024/04/25 | 1,144 | 1,144 | 1,110 | 1,110 | 20,700 |
| 2024/04/24 | 1,111 | 1,166 | 1,108 | 1,156 | 31,900 |
| 2024/04/23 | 1,140 | 1,141 | 1,110 | 1,110 | 8,400 |
| 2024/04/22 | 1,113 | 1,152 | 1,113 | 1,128 | 15,600 |
| 2024/04/19 | 1,156 | 1,157 | 1,105 | 1,112 | 34,000 |
| 2024/04/18 | 1,153 | 1,182 | 1,143 | 1,166 | 18,700 |
| 2024/04/17 | 1,159 | 1,179 | 1,145 | 1,152 | 23,300 |
| 2024/04/16 | 1,180 | 1,198 | 1,163 | 1,163 | 41,900 |
| 2024/04/15 | 1,208 | 1,230 | 1,181 | 1,204 | 33,300 |
| 2024/04/12 | 1,184 | 1,199 | 1,164 | 1,191 | 39,000 |
| 2024/04/11 | 1,204 | 1,239 | 1,188 | 1,190 | 52,400 |
| 2024/04/10 | 1,318 | 1,327 | 1,210 | 1,222 | 196,800 |
| 2024/04/09 | 1,316 | 1,348 | 1,305 | 1,338 | 21,200 |
| 2024/04/08 | 1,294 | 1,323 | 1,279 | 1,323 | 32,200 |
| 2024/04/05 | 1,306 | 1,328 | 1,271 | 1,276 | 42,000 |
| 2024/04/04 | 1,345 | 1,367 | 1,313 | 1,336 | 27,800 |
| 2024/04/03 | 1,326 | 1,397 | 1,318 | 1,338 | 60,500 |
| 2024/04/02 | 1,475 | 1,475 | 1,320 | 1,326 | 113,100 |
| 2024/04/01 | 1,500 | 1,507 | 1,445 | 1,452 | 89,700 |
| 2024/03/29 | 1,417 | 1,437 | 1,396 | 1,432 | 62,000 |
| 2024/03/28 | 1,382 | 1,423 | 1,345 | 1,400 | 51,900 |
| 2024/03/27 | 1,380 | 1,411 | 1,330 | 1,401 | 117,200 |
| 2024/03/26 | 1,280 | 1,360 | 1,280 | 1,350 | 78,600 |
| 2024/03/25 | 1,283 | 1,334 | 1,280 | 1,286 | 52,500 |
| 2024/03/22 | 1,284 | 1,304 | 1,261 | 1,283 | 32,400 |
| 2024/03/21 | 1,305 | 1,326 | 1,255 | 1,284 | 43,000 |
| 2024/03/19 | 1,249 | 1,280 | 1,243 | 1,276 | 27,400 |
| 2024/03/18 | 1,289 | 1,298 | 1,235 | 1,249 | 53,400 |
| 2024/03/15 | 1,250 | 1,259 | 1,227 | 1,230 | 22,700 |
| 2024/03/14 | 1,236 | 1,269 | 1,220 | 1,258 | 24,700 |
| 2024/03/13 | 1,300 | 1,327 | 1,236 | 1,236 | 47,300 |
| 2024/03/12 | 1,257 | 1,286 | 1,237 | 1,248 | 37,500 |
| 2024/03/11 | 1,328 | 1,329 | 1,242 | 1,287 | 87,800 |
| 2024/03/08 | 1,337 | 1,399 | 1,280 | 1,344 | 116,600 |
| 2024/03/07 | 1,448 | 1,448 | 1,235 | 1,337 | 278,000 |
| 2024/03/06 | 1,077 | 1,219 | 1,077 | 1,208 | 317,600 |
| 2024/03/05 | 1,058 | 1,058 | 1,015 | 1,043 | 51,000 |
| 2024/03/04 | 1,004 | 1,030 | 1,001 | 1,028 | 29,900 |
| 2024/03/01 | 1,052 | 1,059 | 1,000 | 1,017 | 54,200 |
| 2024/02/29 | 1,076 | 1,080 | 1,050 | 1,052 | 31,800 |
| 2024/02/28 | 1,097 | 1,105 | 1,070 | 1,092 | 28,000 |
| 2024/02/27 | 1,070 | 1,155 | 1,070 | 1,087 | 189,700 |
| 2024/02/26 | 1,024 | 1,043 | 1,017 | 1,040 | 37,100 |
| 2024/02/22 | 1,027 | 1,055 | 1,004 | 1,016 | 39,900 |
| 2024/02/21 | 1,116 | 1,118 | 1,020 | 1,021 | 70,200 |
| 2024/02/20 | 1,095 | 1,138 | 1,071 | 1,116 | 123,300 |
| 2024/02/19 | 1,001 | 1,200 | 975 | 1,095 | 475,300 |
| 2024/02/16 | 1,024 | 1,024 | 993 | 1,004 | 31,700 |
| 2024/02/15 | 950 | 1,010 | 939 | 1,009 | 70,700 |
| 2024/02/14 | 935 | 956 | 927 | 946 | 30,400 |
| 2024/02/13 | 968 | 971 | 921 | 935 | 83,700 |
| 2024/02/09 | 1,015 | 1,067 | 926 | 968 | 227,000 |
| 2024/02/08 | 1,000 | 1,013 | 986 | 998 | 44,100 |
| 2024/02/07 | 1,010 | 1,020 | 987 | 1,005 | 61,100 |
| 2024/02/06 | 1,072 | 1,072 | 1,021 | 1,026 | 68,900 |
| 2024/02/05 | 1,085 | 1,103 | 1,064 | 1,078 | 67,900 |
| 2024/02/02 | 1,064 | 1,085 | 1,049 | 1,075 | 37,000 |
| 2024/02/01 | 1,038 | 1,061 | 1,033 | 1,060 | 27,800 |
| 2024/01/31 | 1,047 | 1,063 | 1,037 | 1,039 | 41,200 |
| 2024/01/30 | 1,073 | 1,083 | 1,047 | 1,056 | 76,200 |
| 2024/01/29 | 1,069 | 1,081 | 1,065 | 1,072 | 27,900 |
| 2024/01/26 | 1,109 | 1,123 | 1,057 | 1,073 | 69,900 |
| 2024/01/25 | 1,078 | 1,110 | 1,078 | 1,104 | 18,600 |
| 2024/01/24 | 1,104 | 1,120 | 1,078 | 1,085 | 46,700 |
| 2024/01/23 | 1,118 | 1,134 | 1,092 | 1,115 | 86,700 |
| 2024/01/22 | 1,098 | 1,116 | 1,076 | 1,113 | 96,200 |
| 2024/01/19 | 1,086 | 1,099 | 1,058 | 1,078 | 60,500 |
| 2024/01/18 | 1,097 | 1,139 | 1,077 | 1,092 | 85,800 |
| 2024/01/17 | 1,139 | 1,140 | 1,073 | 1,086 | 100,200 |
| 2024/01/16 | 1,114 | 1,135 | 1,073 | 1,128 | 125,000 |
| 2024/01/15 | 1,124 | 1,206 | 1,111 | 1,117 | 246,400 |
| 2024/01/12 | 1,053 | 1,168 | 1,053 | 1,120 | 412,300 |
| 2024/01/11 | 1,000 | 1,031 | 988 | 1,013 | 78,800 |
| 2024/01/10 | 1,005 | 1,017 | 970 | 991 | 66,600 |
| 2024/01/09 | 1,021 | 1,039 | 991 | 1,007 | 166,700 |
| 2024/01/05 | 946 | 1,066 | 941 | 990 | 339,600 |
| 2024/01/04 | 844 | 924 | 844 | 916 | 150,900 |