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 |
---|---|---|---|---|---|---|
1985-12-26 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
1985-12-25 | 138 | 140 | 137 | 137 | 9,000 | 1,370 |
1985-12-24 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
1985-12-18 | 142 | 154 | 142 | 154 | 3,000 | 1,540 |
1985-12-17 | 141 | 141 | 141 | 141 | 15,000 | 1,410 |
1985-12-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
1985-12-13 | 154 | 154 | 146 | 146 | 4,000 | 1,460 |
1985-12-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
1985-12-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
1985-12-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
1985-12-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
1985-11-30 | 161 | 165 | 161 | 165 | 4,000 | 1,650 |
1985-11-29 | 165 | 166 | 165 | 165 | 3,000 | 1,650 |
1985-11-26 | 169 | 170 | 165 | 165 | 8,000 | 1,650 |
1985-11-22 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
1985-11-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
1985-11-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
1985-11-19 | 165 | 173 | 165 | 173 | 56,000 | 1,730 |
1985-11-18 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
1985-11-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
1985-11-15 | 186 | 195 | 186 | 190 | 96,000 | 1,900 |
1985-11-14 | 170 | 182 | 170 | 182 | 19,000 | 1,820 |
1985-11-13 | 163 | 170 | 163 | 170 | 19,000 | 1,700 |
1985-11-12 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
1985-11-11 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
1985-11-08 | 170 | 170 | 166 | 166 | 7,000 | 1,660 |
1985-11-07 | 160 | 188 | 160 | 188 | 22,000 | 1,880 |
1985-11-06 | 165 | 165 | 160 | 164 | 13,000 | 1,640 |
1985-11-05 | 175 | 175 | 168 | 168 | 5,000 | 1,680 |
1985-11-02 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
1985-11-01 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
1985-10-31 | 190 | 190 | 184 | 184 | 64,000 | 1,840 |
1985-10-30 | 170 | 184 | 168 | 184 | 36,000 | 1,840 |
1985-10-29 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
1985-10-28 | 171 | 180 | 171 | 180 | 6,000 | 1,800 |
1985-10-26 | 180 | 185 | 170 | 170 | 6,000 | 1,700 |
1985-10-25 | 183 | 183 | 170 | 170 | 4,000 | 1,700 |
1985-10-24 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
1985-10-23 | 190 | 190 | 185 | 188 | 51,000 | 1,880 |
1985-10-22 | 163 | 184 | 163 | 181 | 54,000 | 1,810 |
1985-10-21 | 190 | 190 | 177 | 177 | 4,000 | 1,770 |
1985-10-18 | 177 | 190 | 177 | 190 | 4,000 | 1,900 |
1985-10-17 | 200 | 200 | 200 | 200 | 64,000 | 2,000 |
1985-10-16 | 149 | 180 | 149 | 180 | 46,000 | 1,800 |
1985-10-15 | 170 | 170 | 162 | 163 | 12,000 | 1,630 |
1985-10-14 | 177 | 177 | 175 | 175 | 6,000 | 1,750 |
1985-10-11 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
1985-10-09 | 195 | 200 | 181 | 181 | 56,000 | 1,810 |
1985-10-08 | 170 | 190 | 167 | 190 | 45,000 | 1,900 |
1985-10-07 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
1985-10-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
1985-10-04 | 180 | 180 | 169 | 169 | 10,000 | 1,690 |
1985-10-03 | 185 | 185 | 177 | 177 | 10,000 | 1,770 |
1985-10-02 | 188 | 200 | 188 | 195 | 21,000 | 1,950 |
1985-10-01 | 145 | 170 | 145 | 170 | 35,000 | 1,700 |
1985-09-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
1985-09-28 | 156 | 160 | 156 | 160 | 8,000 | 1,600 |
1985-09-27 | 166 | 170 | 166 | 170 | 5,000 | 1,700 |
1985-09-26 | 180 | 185 | 180 | 180 | 100,000 | 1,800 |
1985-09-25 | 138 | 160 | 138 | 160 | 39,000 | 1,600 |
1985-09-21 | 145 | 145 | 135 | 135 | 11,000 | 1,350 |
1985-09-20 | 150 | 150 | 149 | 150 | 16,000 | 1,500 |
1985-09-19 | 150 | 156 | 150 | 151 | 40,000 | 1,510 |
1985-09-18 | 160 | 160 | 144 | 151 | 90,000 | 1,510 |
1985-09-17 | 130 | 140 | 130 | 136 | 47,000 | 1,360 |
1985-09-13 | 126 | 130 | 126 | 130 | 9,000 | 1,300 |
1985-09-12 | 130 | 130 | 120 | 120 | 4,000 | 1,200 |
1985-09-11 | 124 | 125 | 118 | 118 | 8,000 | 1,180 |
1985-09-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
1985-09-09 | 123 | 123 | 120 | 120 | 3,000 | 1,200 |
1985-09-05 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
1985-09-04 | 117 | 117 | 116 | 116 | 4,000 | 1,160 |
1985-09-03 | 122 | 125 | 115 | 115 | 10,000 | 1,150 |
1985-08-30 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
1985-08-27 | 125 | 125 | 122 | 122 | 4,000 | 1,220 |
1985-08-26 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
1985-08-24 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
1985-08-22 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
1985-08-21 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
1985-08-20 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
1985-08-17 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
1985-08-15 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
1985-08-14 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
1985-08-13 | 117 | 117 | 115 | 115 | 2,000 | 1,150 |
1985-08-09 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
1985-08-07 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
1985-08-06 | 120 | 135 | 120 | 130 | 4,000 | 1,300 |
1985-08-05 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
1985-08-03 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
1985-08-02 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
1985-08-01 | 120 | 120 | 112 | 112 | 10,000 | 1,120 |
1985-07-31 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
1985-07-30 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
1985-07-29 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
1985-07-26 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
1985-07-25 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
1985-07-24 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
1985-07-23 | 128 | 128 | 121 | 121 | 4,000 | 1,210 |
1985-07-22 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
1985-07-20 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
1985-07-19 | 123 | 125 | 123 | 123 | 4,000 | 1,230 |
1985-07-17 | 125 | 128 | 125 | 128 | 3,000 | 1,280 |
1985-07-16 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
1985-07-15 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
1985-07-12 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
1985-07-11 | 123 | 130 | 123 | 124 | 6,000 | 1,240 |
1985-07-10 | 130 | 130 | 120 | 120 | 7,000 | 1,200 |
1985-07-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
1985-07-02 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
1985-07-01 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
1985-06-29 | 126 | 135 | 126 | 135 | 8,000 | 1,350 |
1985-06-28 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
1985-06-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
1985-06-26 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
1985-06-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
1985-06-24 | 124 | 135 | 124 | 128 | 5,000 | 1,280 |
1985-06-21 | 117 | 117 | 117 | 117 | 9,000 | 1,170 |
1985-06-20 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
1985-06-19 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
1985-06-18 | 136 | 145 | 136 | 138 | 15,000 | 1,380 |
1985-06-17 | 139 | 139 | 127 | 127 | 7,000 | 1,270 |
1985-06-15 | 140 | 140 | 138 | 138 | 9,000 | 1,380 |
1985-06-14 | 145 | 145 | 135 | 140 | 51,000 | 1,400 |
1985-06-13 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
1985-06-11 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
1985-06-10 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
1985-06-07 | 131 | 140 | 130 | 140 | 9,000 | 1,400 |
1985-06-06 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
1985-06-05 | 116 | 126 | 116 | 118 | 8,000 | 1,180 |
1985-06-04 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
1985-06-03 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
1985-06-01 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
1985-05-31 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
1985-05-30 | 115 | 121 | 115 | 115 | 33,000 | 1,150 |
1985-05-29 | 125 | 130 | 115 | 115 | 15,000 | 1,150 |
1985-05-27 | 121 | 123 | 119 | 119 | 11,000 | 1,190 |
1985-05-25 | 140 | 140 | 140 | 140 | 25,000 | 1,400 |
1985-05-24 | 141 | 149 | 136 | 140 | 126,000 | 1,400 |
1985-05-23 | 110 | 120 | 110 | 120 | 20,000 | 1,200 |
1985-05-22 | 100 | 110 | 100 | 109 | 23,000 | 1,090 |
1985-05-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
1985-05-16 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
1985-05-15 | 104 | 106 | 104 | 106 | 4,000 | 1,060 |
1985-05-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
1985-05-10 | 100 | 100 | 96 | 96 | 11,000 | 960 |
1985-05-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
1985-05-08 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
1985-05-07 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
1985-05-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
1985-05-01 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
1985-04-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
1985-04-23 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
1985-04-22 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
1985-04-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
1985-04-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
1985-04-15 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
1985-04-12 | 120 | 124 | 120 | 124 | 5,000 | 1,240 |
1985-04-11 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
1985-04-10 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
1985-04-09 | 115 | 115 | 113 | 114 | 6,000 | 1,140 |
1985-04-08 | 110 | 112 | 110 | 112 | 2,000 | 1,120 |
1985-04-06 | 110 | 113 | 108 | 113 | 4,000 | 1,130 |
1985-04-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
1985-04-04 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
1985-04-03 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
1985-04-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
1985-04-01 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
1985-03-30 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
1985-03-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
1985-03-28 | 108 | 109 | 108 | 109 | 2,000 | 1,090 |
1985-03-27 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
1985-03-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
1985-03-25 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
1985-03-22 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
1985-03-20 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
1985-03-18 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
1985-03-16 | 134 | 135 | 124 | 124 | 23,000 | 1,240 |
1985-03-15 | 118 | 140 | 118 | 135 | 112,000 | 1,350 |
1985-03-14 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
1985-03-13 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
1985-03-12 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
1985-03-11 | 101 | 105 | 101 | 105 | 9,000 | 1,050 |
1985-03-05 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
1985-03-04 | 101 | 106 | 101 | 106 | 4,000 | 1,060 |
1985-03-02 | 105 | 105 | 101 | 101 | 5,000 | 1,010 |
1985-03-01 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
1985-02-28 | 119 | 124 | 118 | 118 | 15,000 | 1,180 |
1985-02-27 | 120 | 121 | 119 | 119 | 48,000 | 1,190 |
1985-02-26 | 115 | 131 | 115 | 119 | 66,000 | 1,190 |
1985-02-25 | 105 | 150 | 102 | 150 | 68,000 | 1,500 |
1985-02-23 | 100 | 105 | 100 | 100 | 19,000 | 1,000 |
1985-02-22 | 95 | 100 | 95 | 100 | 20,000 | 1,000 |
1985-02-21 | 90 | 90 | 90 | 90 | 5,000 | 900 |
1985-02-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
1985-02-15 | 78 | 78 | 78 | 78 | 4,000 | 780 |
1985-02-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
1985-02-07 | 78 | 100 | 78 | 100 | 3,000 | 1,000 |
1985-02-02 | 80 | 80 | 80 | 80 | 3,000 | 800 |
1985-01-26 | 80 | 80 | 80 | 80 | 1,000 | 800 |
1985-01-21 | 80 | 80 | 80 | 80 | 5,000 | 800 |
1985-01-09 | 86 | 86 | 86 | 86 | 1,000 | 860 |
分割・併合履歴 : [2018-09-26]1株→0.1株