9127 玉井商船(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,6351,6601,6251,63719,0001,637
2022-11-301,5911,6411,5891,63530,4001,635
2022-11-291,6001,6001,5791,58111,9001,581
2022-11-281,6171,6301,5811,60919,8001,609
2022-11-251,6001,6181,5821,61820,6001,618
2022-11-241,5571,6011,5571,59527,0001,595
2022-11-221,5481,5591,5211,5497,8001,549
2022-11-211,5241,5471,5101,54711,8001,547
2022-11-181,5561,5561,5231,54010,7001,540
2022-11-171,5751,5751,5401,55518,1001,555
2022-11-161,5831,5831,5701,57512,7001,575
2022-11-151,5901,6201,5701,57830,7001,578
2022-11-141,5531,6351,5221,585163,2001,585
2022-11-111,6301,6741,5011,553202,5001,553
2022-11-101,5541,6091,5401,59854,0001,598
2022-11-091,5581,5741,5461,55524,2001,555
2022-11-081,5301,5731,5301,55126,9001,551
2022-11-071,4901,5181,4821,51514,8001,515
2022-11-041,5021,5021,4641,46911,1001,469
2022-11-021,4871,5201,4871,4989,3001,498
2022-11-011,4891,5131,4801,4859,3001,485
2022-10-311,4871,5111,4701,4899,6001,489
2022-10-281,4901,4951,4651,47213,6001,472
2022-10-271,5451,5591,4981,50318,8001,503
2022-10-261,5511,5661,5401,56020,7001,560
2022-10-251,5141,5591,5101,54217,2001,542
2022-10-241,4991,5551,4821,51028,4001,510
2022-10-211,4881,5031,4671,47923,4001,479
2022-10-201,4951,5031,4521,46928,3001,469
2022-10-191,4381,5481,4251,50440,2001,504
2022-10-181,4521,4691,4061,43117,5001,431
2022-10-171,4001,4671,3961,42228,8001,422
2022-10-141,3791,4141,3541,40419,1001,404
2022-10-131,3591,3751,3461,35414,1001,354
2022-10-121,3931,4001,3511,36911,0001,369
2022-10-111,3801,4191,3651,39310,2001,393
2022-10-071,3971,3971,3771,3778,7001,377
2022-10-061,3901,4241,3801,39715,8001,397
2022-10-051,3921,4301,3771,39018,7001,390
2022-10-041,3911,4201,3851,38812,5001,388
2022-10-031,3321,3901,3271,3808,8001,380
2022-09-301,3961,4001,3551,35615,6001,356
2022-09-291,4361,4511,3881,40617,9001,406
2022-09-281,4621,4731,3931,40750,8001,407
2022-09-271,4681,4991,4651,4657,7001,465
2022-09-261,5001,5031,4671,46720,7001,467
2022-09-221,5231,5431,5061,52312,9001,523
2022-09-211,5321,5501,5251,52510,0001,525
2022-09-201,5501,5581,5261,53426,9001,534
2022-09-161,5651,5671,5381,55222,0001,552
2022-09-151,6001,6121,5601,56521,7001,565
2022-09-141,5731,6221,5721,58914,8001,589
2022-09-131,6091,6311,5951,61914,7001,619
2022-09-121,6001,6081,5831,59019,7001,590
2022-09-091,5861,6011,5601,57925,9001,579
2022-09-081,5511,5851,5361,58023,7001,580
2022-09-071,6031,6101,5301,54049,4001,540
2022-09-061,6601,6631,6241,63118,0001,631
2022-09-051,6321,6571,6101,65624,4001,656
2022-09-021,6701,6751,6271,63427,8001,634
2022-09-011,7051,7051,6571,66032,3001,660
2022-08-311,7211,7261,7021,70538,8001,705
2022-08-301,7291,7491,7241,73320,5001,733
2022-08-291,7501,7561,7251,73029,3001,730
2022-08-261,7861,8001,7751,78019,9001,780
2022-08-251,7921,8031,7711,78521,6001,785
2022-08-241,7961,8091,7721,79116,5001,791
2022-08-231,7501,8201,7431,79542,4001,795
2022-08-221,8141,8141,7551,76858,1001,768
2022-08-191,8341,8631,8131,82145,9001,821
2022-08-181,8251,8591,8051,83547,3001,835
2022-08-171,8521,8801,8001,841136,9001,841
2022-08-161,9131,9261,8301,851146,3001,851
2022-08-152,0402,0411,9521,959142,6001,959
2022-08-122,0002,1631,8962,040574,0002,040
2022-08-102,0192,2401,9712,240913,4002,240
2022-08-091,8331,8731,8181,84061,4001,840
2022-08-081,8531,8651,8051,83155,5001,831
2022-08-051,8261,8501,7801,81571,9001,815
2022-08-041,7321,8651,6881,853118,4001,853
2022-08-031,7401,7861,7101,72878,3001,728
2022-08-021,7341,7521,7091,72540,1001,725
2022-08-011,6651,7341,6651,73439,4001,734
2022-07-291,6311,6761,6301,65729,0001,657
2022-07-281,6461,6471,6241,64114,2001,641
2022-07-271,6741,6741,6381,64914,2001,649
2022-07-261,6881,6901,6301,65624,4001,656
2022-07-251,6621,7221,6621,67139,2001,671
2022-07-221,7321,7471,6751,690144,2001,690
2022-07-211,6251,6531,6191,63118,3001,631
2022-07-201,6481,6521,6251,62519,8001,625
2022-07-191,5901,6141,5701,60918,3001,609
2022-07-151,5341,5651,5151,55013,7001,550
2022-07-141,5201,5421,5101,5345,3001,534
2022-07-131,5321,5321,5061,5208,8001,520
2022-07-121,5661,5661,5231,52412,9001,524
2022-07-111,5661,5881,5661,5738,2001,573
2022-07-081,5631,6041,5581,56515,5001,565
2022-07-071,5651,5701,5301,5509,3001,550
2022-07-061,5841,5841,5371,54618,7001,546
2022-07-051,5561,5901,5561,58410,3001,584
2022-07-041,5571,5571,5141,54512,4001,545
2022-07-011,6031,6111,5321,54517,7001,545
2022-06-301,6641,6641,6011,60318,3001,603
2022-06-291,6461,6791,6361,65310,8001,653
2022-06-281,6501,6791,6341,64520,0001,645
2022-06-271,6851,6951,6361,65024,6001,650
2022-06-241,5781,6631,5691,64520,3001,645
2022-06-231,5511,5871,5441,58314,7001,583
2022-06-221,5841,5961,5401,55012,3001,550
2022-06-211,5021,5781,5021,57822,5001,578
2022-06-201,5671,5791,4901,50321,9001,503
2022-06-171,5511,5791,5341,55219,8001,552
2022-06-161,6191,6501,5891,60311,3001,603
2022-06-151,6031,6311,5851,60224,0001,602
2022-06-141,6301,6331,5911,63319,6001,633
2022-06-131,6441,6731,6311,63613,8001,636
2022-06-101,6611,6991,6501,68427,3001,684
2022-06-091,7241,7241,6921,69832,9001,698
2022-06-081,7771,7771,7211,74540,4001,745
2022-06-071,7871,8001,7561,78023,3001,780
2022-06-061,8281,8411,7771,79628,2001,796
2022-06-031,8161,8501,7681,83554,8001,835
2022-06-021,8351,8351,7611,78542,8001,785
2022-06-011,7911,8541,7911,81568,0001,815
2022-05-311,8441,8701,7581,77889,8001,778
2022-05-301,9661,9851,8001,839178,1001,839
2022-05-271,8691,9701,8391,966166,2001,966
2022-05-261,7761,8691,7661,839112,7001,839
2022-05-251,8111,8871,7311,746134,6001,746
2022-05-241,7001,8281,6801,805140,3001,805
2022-05-231,6961,6961,6251,65134,8001,651
2022-05-201,5471,6241,5381,61733,5001,617
2022-05-191,5191,5661,4881,54727,0001,547
2022-05-181,6201,6401,5671,57635,3001,576
2022-05-171,5741,6711,5371,62077,5001,620
2022-05-161,6101,7661,6001,760135,1001,760
2022-05-131,4701,5621,4701,55819,3001,558
2022-05-121,5251,5251,4641,47012,9001,470
2022-05-111,4801,5491,4501,52422,5001,524
2022-05-101,5041,5121,4451,48016,5001,480
2022-05-091,5601,5601,5241,5447,3001,544
2022-05-061,4911,5681,4911,54710,6001,547
2022-05-021,4381,5461,4381,53124,5001,531
2022-04-281,4801,4951,4491,48712,9001,487
2022-04-271,4971,5011,4291,49512,0001,495
2022-04-261,4911,5211,4581,47810,4001,478
2022-04-251,5111,5121,4481,4999,2001,499
2022-04-221,5011,5171,4881,5116,6001,511
2022-04-211,5191,5451,5061,5216,6001,521
2022-04-201,5341,5341,4991,5136,6001,513
2022-04-191,4871,5501,4621,5439,4001,543
2022-04-181,5261,5281,4801,4896,7001,489
2022-04-151,5181,5351,5021,5285,2001,528
2022-04-141,5201,5701,5071,5436,8001,543
2022-04-131,4501,5541,4501,52920,3001,529
2022-04-121,4821,4851,4211,43112,0001,431
2022-04-111,4991,5371,4631,49510,7001,495
2022-04-081,5611,5771,4941,51024,3001,510
2022-04-071,6101,6391,5521,58029,7001,580
2022-04-061,6471,6681,6031,61028,7001,610
2022-04-051,6311,6581,6301,64214,6001,642
2022-04-041,6471,6471,6051,6148,4001,614
2022-04-011,6611,6611,6021,63322,0001,633
2022-03-311,6531,7111,6501,69314,1001,693
2022-03-301,6301,6991,6301,68323,1001,683
2022-03-291,6851,7071,6511,66522,5001,665
2022-03-281,7101,7291,6811,69114,3001,691
2022-03-251,7011,7631,7001,70535,0001,705
2022-03-241,7171,7201,6591,70028,0001,700
2022-03-231,7761,7841,7261,74033,7001,740
2022-03-221,7481,7551,7121,74417,7001,744
2022-03-181,7391,7551,7001,75329,3001,753
2022-03-171,7871,7891,7251,73919,4001,739
2022-03-161,7831,7901,7301,77413,4001,774
2022-03-151,8181,8181,7201,75320,6001,753
2022-03-141,7561,8081,7451,80138,6001,801
2022-03-111,7021,8001,7021,74724,1001,747
2022-03-101,7291,7541,6881,74233,5001,742
2022-03-091,6811,7201,6031,68131,8001,681
2022-03-081,8501,8501,6661,67272,6001,672
2022-03-071,8411,9001,8201,85569,0001,855
2022-03-041,9302,0171,8061,838184,8001,838
2022-03-031,8221,8901,7981,89072,8001,890
2022-03-021,7831,8141,7561,78225,3001,782
2022-03-011,7801,8491,7781,81853,9001,818
2022-02-281,7421,8051,7351,77936,2001,779
2022-02-251,7401,7741,7031,72130,5001,721
2022-02-241,6401,7331,6101,67355,6001,673
2022-02-221,7401,7571,6661,67844,0001,678
2022-02-211,8001,8401,7551,82044,1001,820
2022-02-181,7251,8681,7251,83980,4001,839
2022-02-171,9251,9971,7301,765194,0001,765
2022-02-161,6861,8901,6621,857194,8001,857
2022-02-151,6921,6991,6351,64821,2001,648
2022-02-141,6201,7041,6051,69228,5001,692
2022-02-101,7111,7441,6751,68337,5001,683
2022-02-091,7401,7791,6001,70688,1001,706
2022-02-081,7301,8301,7181,82083,7001,820
2022-02-071,7451,7451,6901,73731,6001,737
2022-02-041,6161,7061,6141,70547,7001,705
2022-02-031,7001,7291,6291,63365,9001,633
2022-02-021,7211,7211,6601,70160,0001,701
2022-02-011,6891,7821,6511,694128,6001,694
2022-01-311,5131,6981,4851,613112,1001,613
2022-01-281,4561,4891,3961,48319,6001,483
2022-01-271,5111,5901,3851,44128,9001,441
2022-01-261,5001,5351,4951,52516,2001,525
2022-01-251,5781,5781,4571,49347,6001,493
2022-01-241,5601,6091,5501,59932,4001,599
2022-01-211,5801,5951,5521,59238,0001,592
2022-01-201,6381,6781,5801,64442,0001,644
2022-01-191,7801,7801,6311,67841,6001,678
2022-01-181,8251,8351,7801,80718,0001,807
2022-01-171,8761,8861,8151,83519,6001,835
2022-01-141,8411,8591,8021,84827,8001,848
2022-01-131,8801,9201,8431,85649,5001,856
2022-01-121,8351,9111,8281,89039,0001,890
2022-01-111,8501,8531,8021,84120,7001,841
2022-01-071,8361,8701,7961,84431,8001,844
2022-01-061,7791,8781,7741,82543,2001,825
2022-01-051,8371,9851,7861,819169,5001,819
2022-01-041,7601,8401,7521,83048,6001,830

分割・併合履歴 : [2018-09-26]1株→0.1株