9127 玉井商船(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1986-12-22 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1986-12-17 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 1986-12-15 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1986-12-12 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 1986-12-10 | 218 | 218 | 215 | 215 | 2,000 | 2,150 |
| 1986-12-09 | 203 | 218 | 203 | 218 | 4,000 | 2,180 |
| 1986-12-08 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1986-12-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1986-12-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1986-12-03 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 1986-12-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1986-12-01 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1986-11-28 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1986-11-26 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1986-11-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1986-11-22 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1986-11-21 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1986-11-14 | 143 | 143 | 140 | 140 | 30,000 | 1,400 |
| 1986-11-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1986-11-11 | 147 | 147 | 140 | 140 | 4,000 | 1,400 |
| 1986-11-04 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 1986-10-28 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 1986-10-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1986-10-22 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1986-10-21 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 1986-10-20 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1986-10-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1986-10-15 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 1986-10-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1986-10-13 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1986-10-09 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 1986-10-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1986-10-07 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1986-10-04 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1986-10-03 | 163 | 163 | 155 | 155 | 9,000 | 1,550 |
| 1986-10-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1986-09-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1986-09-24 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1986-09-19 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 1986-09-18 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1986-09-12 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 1986-09-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1986-09-10 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 1986-09-08 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 1986-09-04 | 187 | 187 | 170 | 170 | 11,000 | 1,700 |
| 1986-09-03 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 1986-09-02 | 187 | 187 | 185 | 185 | 10,000 | 1,850 |
| 1986-08-29 | 187 | 187 | 183 | 183 | 19,000 | 1,830 |
| 1986-08-28 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1986-08-27 | 175 | 176 | 175 | 176 | 13,000 | 1,760 |
| 1986-08-26 | 173 | 175 | 170 | 170 | 14,000 | 1,700 |
| 1986-08-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1986-08-23 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1986-08-22 | 205 | 205 | 201 | 201 | 8,000 | 2,010 |
| 1986-08-21 | 215 | 215 | 212 | 212 | 4,000 | 2,120 |
| 1986-08-20 | 213 | 215 | 213 | 215 | 8,000 | 2,150 |
| 1986-08-19 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 1986-08-18 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1986-08-12 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1986-08-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1986-08-08 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1986-08-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1986-08-06 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1986-08-05 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1986-08-04 | 215 | 218 | 215 | 218 | 5,000 | 2,180 |
| 1986-08-01 | 220 | 220 | 220 | 220 | 16,000 | 2,200 |
| 1986-07-31 | 247 | 250 | 243 | 243 | 7,000 | 2,430 |
| 1986-07-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-07-29 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1986-07-28 | 255 | 255 | 250 | 255 | 3,000 | 2,550 |
| 1986-07-25 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1986-07-21 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 1986-07-18 | 250 | 260 | 250 | 258 | 8,000 | 2,580 |
| 1986-07-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1986-07-16 | 250 | 258 | 250 | 258 | 11,000 | 2,580 |
| 1986-07-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1986-07-14 | 270 | 272 | 270 | 272 | 2,000 | 2,720 |
| 1986-07-11 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1986-07-10 | 270 | 290 | 270 | 281 | 8,000 | 2,810 |
| 1986-07-09 | 258 | 270 | 258 | 270 | 6,000 | 2,700 |
| 1986-07-08 | 257 | 260 | 257 | 257 | 11,000 | 2,570 |
| 1986-07-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1986-07-05 | 275 | 275 | 272 | 272 | 3,000 | 2,720 |
| 1986-07-04 | 270 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1986-07-03 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 1986-07-02 | 272 | 272 | 265 | 265 | 7,000 | 2,650 |
| 1986-07-01 | 290 | 290 | 280 | 280 | 14,000 | 2,800 |
| 1986-06-30 | 299 | 299 | 290 | 290 | 4,000 | 2,900 |
| 1986-06-28 | 278 | 290 | 278 | 288 | 21,000 | 2,880 |
| 1986-06-27 | 260 | 285 | 260 | 278 | 19,000 | 2,780 |
| 1986-06-26 | 252 | 259 | 252 | 255 | 12,000 | 2,550 |
| 1986-06-25 | 265 | 265 | 250 | 250 | 38,000 | 2,500 |
| 1986-06-24 | 287 | 295 | 267 | 270 | 33,000 | 2,700 |
| 1986-06-23 | 320 | 320 | 305 | 305 | 35,000 | 3,050 |
| 1986-06-21 | 320 | 320 | 315 | 320 | 21,000 | 3,200 |
| 1986-06-20 | 305 | 325 | 305 | 310 | 84,000 | 3,100 |
| 1986-06-19 | 305 | 310 | 301 | 308 | 66,000 | 3,080 |
| 1986-06-18 | 327 | 327 | 319 | 319 | 145,000 | 3,190 |
| 1986-06-17 | 261 | 265 | 255 | 255 | 30,000 | 2,550 |
| 1986-06-16 | 278 | 280 | 261 | 261 | 169,000 | 2,610 |
| 1986-06-13 | 258 | 260 | 241 | 260 | 79,000 | 2,600 |
| 1986-06-12 | 241 | 277 | 241 | 270 | 226,000 | 2,700 |
| 1986-06-11 | 200 | 210 | 200 | 210 | 129,000 | 2,100 |
| 1986-06-10 | 180 | 190 | 169 | 190 | 35,000 | 1,900 |
| 1986-06-09 | 180 | 180 | 178 | 179 | 29,000 | 1,790 |
| 1986-06-07 | 165 | 180 | 165 | 180 | 6,000 | 1,800 |
| 1986-06-06 | 179 | 179 | 164 | 164 | 10,000 | 1,640 |
| 1986-06-05 | 175 | 180 | 175 | 180 | 11,000 | 1,800 |
| 1986-06-04 | 175 | 178 | 175 | 178 | 9,000 | 1,780 |
| 1986-06-03 | 170 | 173 | 170 | 173 | 6,000 | 1,730 |
| 1986-06-02 | 176 | 176 | 162 | 162 | 7,000 | 1,620 |
| 1986-05-31 | 176 | 179 | 175 | 175 | 23,000 | 1,750 |
| 1986-05-30 | 175 | 179 | 173 | 179 | 38,000 | 1,790 |
| 1986-05-29 | 167 | 170 | 167 | 170 | 29,000 | 1,700 |
| 1986-05-28 | 165 | 165 | 165 | 165 | 13,000 | 1,650 |
| 1986-05-27 | 165 | 165 | 160 | 165 | 9,000 | 1,650 |
| 1986-05-26 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 1986-05-24 | 164 | 164 | 160 | 160 | 9,000 | 1,600 |
| 1986-05-23 | 160 | 164 | 160 | 164 | 4,000 | 1,640 |
| 1986-05-22 | 165 | 165 | 164 | 164 | 14,000 | 1,640 |
| 1986-05-21 | 160 | 165 | 160 | 160 | 12,000 | 1,600 |
| 1986-05-20 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1986-05-19 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1986-05-17 | 164 | 164 | 160 | 160 | 5,000 | 1,600 |
| 1986-05-16 | 165 | 165 | 157 | 157 | 9,000 | 1,570 |
| 1986-05-15 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 1986-05-14 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 1986-05-13 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1986-05-12 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1986-05-09 | 163 | 165 | 155 | 165 | 15,000 | 1,650 |
| 1986-05-08 | 150 | 165 | 150 | 165 | 12,000 | 1,650 |
| 1986-05-07 | 147 | 150 | 145 | 145 | 19,000 | 1,450 |
| 1986-05-06 | 151 | 151 | 146 | 147 | 6,000 | 1,470 |
| 1986-05-01 | 148 | 150 | 145 | 150 | 5,000 | 1,500 |
| 1986-04-28 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 1986-04-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1986-04-24 | 151 | 160 | 150 | 160 | 12,000 | 1,600 |
| 1986-04-23 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 1986-04-22 | 157 | 157 | 151 | 151 | 14,000 | 1,510 |
| 1986-04-21 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 1986-04-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1986-04-17 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1986-04-15 | 160 | 161 | 150 | 161 | 5,000 | 1,610 |
| 1986-04-14 | 150 | 165 | 150 | 165 | 2,000 | 1,650 |
| 1986-04-11 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1986-04-10 | 145 | 150 | 145 | 150 | 24,000 | 1,500 |
| 1986-04-09 | 147 | 147 | 145 | 145 | 20,000 | 1,450 |
| 1986-04-08 | 145 | 145 | 145 | 145 | 15,000 | 1,450 |
| 1986-04-07 | 150 | 150 | 145 | 145 | 12,000 | 1,450 |
| 1986-04-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1986-04-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1986-04-02 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1986-04-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1986-03-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1986-03-29 | 151 | 151 | 150 | 150 | 7,000 | 1,500 |
| 1986-03-28 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 1986-03-26 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1986-03-25 | 150 | 151 | 150 | 150 | 8,000 | 1,500 |
| 1986-03-24 | 154 | 154 | 150 | 150 | 12,000 | 1,500 |
| 1986-03-22 | 160 | 160 | 155 | 160 | 5,000 | 1,600 |
| 1986-03-20 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1986-03-19 | 161 | 161 | 158 | 158 | 3,000 | 1,580 |
| 1986-03-18 | 165 | 165 | 162 | 162 | 11,000 | 1,620 |
| 1986-03-17 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 1986-03-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1986-03-14 | 168 | 168 | 163 | 163 | 15,000 | 1,630 |
| 1986-03-13 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 1986-03-12 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1986-03-11 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 1986-03-07 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1986-03-06 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1986-03-05 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 1986-03-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1986-03-03 | 157 | 157 | 155 | 155 | 23,000 | 1,550 |
| 1986-03-01 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1986-02-28 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1986-02-27 | 157 | 157 | 154 | 154 | 5,000 | 1,540 |
| 1986-02-26 | 159 | 159 | 157 | 157 | 2,000 | 1,570 |
| 1986-02-25 | 157 | 157 | 152 | 154 | 9,000 | 1,540 |
| 1986-02-24 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 1986-02-22 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 1986-02-21 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1986-02-20 | 155 | 155 | 152 | 152 | 6,000 | 1,520 |
| 1986-02-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1986-02-18 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 1986-02-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 1986-02-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1986-02-14 | 153 | 153 | 150 | 150 | 15,000 | 1,500 |
| 1986-02-12 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1986-02-06 | 165 | 165 | 155 | 156 | 8,000 | 1,560 |
| 1986-02-05 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 1986-02-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1986-02-01 | 155 | 164 | 155 | 164 | 3,000 | 1,640 |
| 1986-01-31 | 155 | 155 | 146 | 146 | 6,000 | 1,460 |
| 1986-01-30 | 165 | 165 | 155 | 155 | 4,000 | 1,550 |
| 1986-01-29 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1986-01-28 | 170 | 170 | 165 | 165 | 9,000 | 1,650 |
| 1986-01-27 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1986-01-25 | 171 | 173 | 171 | 173 | 9,000 | 1,730 |
| 1986-01-24 | 161 | 175 | 161 | 170 | 23,000 | 1,700 |
| 1986-01-23 | 159 | 159 | 153 | 159 | 12,000 | 1,590 |
| 1986-01-22 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 1986-01-21 | 140 | 142 | 140 | 142 | 4,000 | 1,420 |
| 1986-01-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1986-01-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1986-01-17 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 1986-01-16 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 1986-01-14 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1986-01-13 | 142 | 142 | 139 | 139 | 2,000 | 1,390 |
| 1986-01-07 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
分割・併合履歴 ： [2018-09-26]1株→0.1株