9127 玉井商船(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-261381381361366,0001,360
1985-12-251381401371379,0001,370
1985-12-241361361361363,0001,360
1985-12-181421541421543,0001,540
1985-12-1714114114114115,0001,410
1985-12-161401401401402,0001,400
1985-12-131541541461464,0001,460
1985-12-121501501501501,0001,500
1985-12-101601601601601,0001,600
1985-12-091591591591592,0001,590
1985-12-051651651651652,0001,650
1985-11-301611651611654,0001,650
1985-11-291651661651653,0001,650
1985-11-261691701651658,0001,650
1985-11-221761761761761,0001,760
1985-11-211801801801801,0001,800
1985-11-201801801801802,0001,800
1985-11-1916517316517356,0001,730
1985-11-181751751701702,0001,700
1985-11-161901901901902,0001,900
1985-11-1518619518619096,0001,900
1985-11-1417018217018219,0001,820
1985-11-1316317016317019,0001,700
1985-11-121701701651655,0001,650
1985-11-111681681681683,0001,680
1985-11-081701701661667,0001,660
1985-11-0716018816018822,0001,880
1985-11-0616516516016413,0001,640
1985-11-051751751681685,0001,680
1985-11-021731731731732,0001,730
1985-11-011721721721721,0001,720
1985-10-3119019018418464,0001,840
1985-10-3017018416818436,0001,840
1985-10-2918018018018010,0001,800
1985-10-281711801711806,0001,800
1985-10-261801851701706,0001,700
1985-10-251831831701704,0001,700
1985-10-241851851851852,0001,850
1985-10-2319019018518851,0001,880
1985-10-2216318416318154,0001,810
1985-10-211901901771774,0001,770
1985-10-181771901771904,0001,900
1985-10-1720020020020064,0002,000
1985-10-1614918014918046,0001,800
1985-10-1517017016216312,0001,630
1985-10-141771771751756,0001,750
1985-10-111751761751766,0001,760
1985-10-0919520018118156,0001,810
1985-10-0817019016719045,0001,900
1985-10-071701701701705,0001,700
1985-10-051801801801801,0001,800
1985-10-0418018016916910,0001,690
1985-10-0318518517717710,0001,770
1985-10-0218820018819521,0001,950
1985-10-0114517014517035,0001,700
1985-09-301601601601603,0001,600
1985-09-281561601561608,0001,600
1985-09-271661701661705,0001,700
1985-09-26180185180180100,0001,800
1985-09-2513816013816039,0001,600
1985-09-2114514513513511,0001,350
1985-09-2015015014915016,0001,500
1985-09-1915015615015140,0001,510
1985-09-1816016014415190,0001,510
1985-09-1713014013013647,0001,360
1985-09-131261301261309,0001,300
1985-09-121301301201204,0001,200
1985-09-111241251181188,0001,180
1985-09-101301301301301,0001,300
1985-09-091231231201203,0001,200
1985-09-051161161161161,0001,160
1985-09-041171171161164,0001,160
1985-09-0312212511511510,0001,150
1985-08-301251251241247,0001,240
1985-08-271251251221224,0001,220
1985-08-261251251251254,0001,250
1985-08-241221221221223,0001,220
1985-08-221271271271271,0001,270
1985-08-211221221221221,0001,220
1985-08-201301301301304,0001,300
1985-08-171301301301303,0001,300
1985-08-151151151151153,0001,150
1985-08-141151151151153,0001,150
1985-08-131171171151152,0001,150
1985-08-091171171171172,0001,170
1985-08-071161161151152,0001,150
1985-08-061201351201304,0001,300
1985-08-051171171171171,0001,170
1985-08-031151201151203,0001,200
1985-08-021151151151153,0001,150
1985-08-0112012011211210,0001,120
1985-07-311201201191198,0001,190
1985-07-301201201201201,0001,200
1985-07-291251251251255,0001,250
1985-07-261221221221221,0001,220
1985-07-2513013013013010,0001,300
1985-07-241211211211212,0001,210
1985-07-231281281211214,0001,210
1985-07-221281281281282,0001,280
1985-07-201281281281281,0001,280
1985-07-191231251231234,0001,230
1985-07-171251281251283,0001,280
1985-07-161251251251259,0001,250
1985-07-151251251251253,0001,250
1985-07-121251251251255,0001,250
1985-07-111231301231246,0001,240
1985-07-101301301201207,0001,200
1985-07-081301301301301,0001,300
1985-07-021231231231232,0001,230
1985-07-011351351351358,0001,350
1985-06-291261351261358,0001,350
1985-06-2813013013013012,0001,300
1985-06-271351351351351,0001,350
1985-06-261251251251252,0001,250
1985-06-251201201201201,0001,200
1985-06-241241351241285,0001,280
1985-06-211171171171179,0001,170
1985-06-201381381381381,0001,380
1985-06-191381381361366,0001,360
1985-06-1813614513613815,0001,380
1985-06-171391391271277,0001,270
1985-06-151401401381389,0001,380
1985-06-1414514513514051,0001,400
1985-06-131181181171172,0001,170
1985-06-111151151151159,0001,150
1985-06-101251251251257,0001,250
1985-06-071311401301409,0001,400
1985-06-061281301281304,0001,300
1985-06-051161261161188,0001,180
1985-06-041151151151153,0001,150
1985-06-031151151151158,0001,150
1985-06-011151151151157,0001,150
1985-05-311151151151154,0001,150
1985-05-3011512111511533,0001,150
1985-05-2912513011511515,0001,150
1985-05-2712112311911911,0001,190
1985-05-2514014014014025,0001,400
1985-05-24141149136140126,0001,400
1985-05-2311012011012020,0001,200
1985-05-2210011010010923,0001,090
1985-05-211011011011011,0001,010
1985-05-161101101101101,0001,100
1985-05-151041061041064,0001,060
1985-05-131101101101101,0001,100
1985-05-10100100969611,000960
1985-05-09959595951,000950
1985-05-081001001001004,0001,000
1985-05-071001001001006,0001,000
1985-05-041001001001002,0001,000
1985-05-011001011001016,0001,010
1985-04-251051051051051,0001,050
1985-04-231051051051051,0001,050
1985-04-221041051041054,0001,050
1985-04-171101101101101,0001,100
1985-04-161151151151151,0001,150
1985-04-151121121121121,0001,120
1985-04-121201241201245,0001,240
1985-04-111171171171173,0001,170
1985-04-101161161161163,0001,160
1985-04-091151151131146,0001,140
1985-04-081101121101122,0001,120
1985-04-061101131081134,0001,130
1985-04-051071071071071,0001,070
1985-04-041071071071075,0001,070
1985-04-031061061061064,0001,060
1985-04-021051051051051,0001,050
1985-04-011081081081082,0001,080
1985-03-301101101091092,0001,090
1985-03-291101101101101,0001,100
1985-03-281081091081092,0001,090
1985-03-271081101081105,0001,100
1985-03-261051051051051,0001,050
1985-03-251121121121121,0001,120
1985-03-221251251251253,0001,250
1985-03-201251251251257,0001,250
1985-03-181211211211212,0001,210
1985-03-1613413512412423,0001,240
1985-03-15118140118135112,0001,350
1985-03-1412012012012013,0001,200
1985-03-1310511010511011,0001,100
1985-03-121081081051056,0001,050
1985-03-111011051011059,0001,050
1985-03-051001001001005,0001,000
1985-03-041011061011064,0001,060
1985-03-021051051011015,0001,010
1985-03-011001001001008,0001,000
1985-02-2811912411811815,0001,180
1985-02-2712012111911948,0001,190
1985-02-2611513111511966,0001,190
1985-02-2510515010215068,0001,500
1985-02-2310010510010019,0001,000
1985-02-22951009510020,0001,000
1985-02-21909090905,000900
1985-02-16858585851,000850
1985-02-15787878784,000780
1985-02-14909090901,000900
1985-02-0778100781003,0001,000
1985-02-02808080803,000800
1985-01-26808080801,000800
1985-01-21808080805,000800
1985-01-09868686861,000860

分割・併合履歴 : [2018-09-26]1株→0.1株