1. HOME >
  2. 株価時系列 >
  3. 9127 >
  4. 1987年

9127 玉井商船(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2322522522522511,0002,250
1987-12-222212252212252,0002,250
1987-12-212212212162169,0002,160
1987-12-182302302302305,0002,300
1987-12-172302392302392,0002,390
1987-12-162352352202206,0002,200
1987-12-142382382302304,0002,300
1987-12-112222222222228,0002,220
1987-12-102492492492491,0002,490
1987-12-092452502452506,0002,500
1987-12-082512512512514,0002,510
1987-12-0725325324025113,0002,510
1987-12-0525926224325045,0002,500
1987-12-0424026023726055,0002,600
1987-12-0321822421822317,0002,230
1987-12-0221521521021516,0002,150
1987-11-282202202162164,0002,160
1987-11-2721621621621614,0002,160
1987-11-262162162162165,0002,160
1987-11-242322322322322,0002,320
1987-11-202322322322323,0002,320
1987-11-182322322322321,0002,320
1987-11-162402402402402,0002,400
1987-11-122402452402452,0002,450
1987-11-062452452452451,0002,450
1987-11-052472472432432,0002,430
1987-11-042502502502501,0002,500
1987-10-312522522522521,0002,520
1987-10-302422552422553,0002,550
1987-10-2924524724524513,0002,450
1987-10-282552622552629,0002,620
1987-10-2725926125225216,0002,520
1987-10-262732752602659,0002,650
1987-10-242772792712715,0002,710
1987-10-2328028327728021,0002,800
1987-10-2229529528028081,0002,800
1987-10-2125527025526930,0002,690
1987-10-2026026524024031,0002,400
1987-10-1927529026629086,0002,900
1987-10-1625827525827568,0002,750
1987-10-1525525525425510,0002,550
1987-10-142502552502503,0002,500
1987-10-132532532502503,0002,500
1987-10-122352532352485,0002,480
1987-10-092552552552553,0002,550
1987-10-082302312302312,0002,310
1987-10-072352382352355,0002,350
1987-10-062552552502502,0002,500
1987-10-052552552552559,0002,550
1987-10-032552552552551,0002,550
1987-10-022552552552553,0002,550
1987-10-012552552552551,0002,550
1987-09-302582582582583,0002,580
1987-09-292552582552582,0002,580
1987-09-282552582552585,0002,580
1987-09-262592592562594,0002,590
1987-09-2526526525125120,0002,510
1987-09-2425025923725910,0002,590
1987-09-222512512502507,0002,500
1987-09-212582592582594,0002,590
1987-09-182502592472594,0002,590
1987-09-172502652502655,0002,650
1987-09-1625525825025013,0002,500
1987-09-1426127026126748,0002,670
1987-09-1123525523125553,0002,550
1987-09-092362362362361,0002,360
1987-09-072202302172173,0002,170
1987-09-0422023422023015,0002,300
1987-09-032392392362367,0002,360
1987-09-0223624023624010,0002,400
1987-09-0122524022523626,0002,360
1987-08-312202202202201,0002,200
1987-08-292202202202202,0002,200
1987-08-282202252202252,0002,250
1987-08-272252252202205,0002,200
1987-08-252202202202203,0002,200
1987-08-242252252202202,0002,200
1987-08-222252252252251,0002,250
1987-08-2122022522022515,0002,250
1987-08-202202202202203,0002,200
1987-08-142102202102206,0002,200
1987-08-122182182182181,0002,180
1987-08-112202202202201,0002,200
1987-08-072182182152152,0002,150
1987-08-062202202202201,0002,200
1987-08-052102102002004,0002,000
1987-08-032172172172171,0002,170
1987-07-312172172172171,0002,170
1987-07-272182182172172,0002,170
1987-07-252202202202205,0002,200
1987-07-242002032002035,0002,030
1987-07-2320220220020013,0002,000
1987-07-212042042042042,0002,040
1987-07-202202202202202,0002,200
1987-07-172062062062063,0002,060
1987-07-162242242242246,0002,240
1987-07-152222242222245,0002,240
1987-07-142202292202299,0002,290
1987-07-132202202202201,0002,200
1987-07-082022022022021,0002,020
1987-07-062082082082082,0002,080
1987-07-032202202142143,0002,140
1987-07-012002002002002,0002,000
1987-06-302052052052052,0002,050
1987-06-292092092092091,0002,090
1987-06-252112112112113,0002,110
1987-06-242242242102102,0002,100
1987-06-232182182182181,0002,180
1987-06-222182222182225,0002,220
1987-06-192232232232231,0002,230
1987-06-182152242152243,0002,240
1987-06-1621121121121110,0002,110
1987-06-152152152102104,0002,100
1987-06-122202242202246,0002,240
1987-06-1121622021522017,0002,200
1987-06-102202202152157,0002,150
1987-06-0822522522422410,0002,240
1987-06-0621222521222529,0002,250
1987-06-0521021521021530,0002,150
1987-06-0421921920820816,0002,080
1987-06-032182182152156,0002,150
1987-06-022242242152155,0002,150
1987-06-0121521521421411,0002,140
1987-05-302102102102101,0002,100
1987-05-292082082082083,0002,080
1987-05-282082082082082,0002,080
1987-05-272082082082082,0002,080
1987-05-262142142082083,0002,080
1987-05-252142162142148,0002,140
1987-05-222132132132131,0002,130
1987-05-212142152142156,0002,150
1987-05-2021021521021031,0002,100
1987-05-1920721220720810,0002,080
1987-05-1820120320120111,0002,010
1987-05-152002012002014,0002,010
1987-05-142052062052064,0002,060
1987-05-132032032032035,0002,030
1987-05-112052052052052,0002,050
1987-05-062062062052052,0002,050
1987-05-022032032032032,0002,030
1987-04-302142152142154,0002,150
1987-04-252202202202201,0002,200
1987-04-242072072072072,0002,070
1987-04-232152152152151,0002,150
1987-04-222162162062069,0002,060
1987-04-2121121520621525,0002,150
1987-04-202162162102103,0002,100
1987-04-172052052052052,0002,050
1987-04-1623923922022116,0002,210
1987-04-1521524021524037,0002,400
1987-04-142032122032124,0002,120
1987-04-132032032032039,0002,030
1987-04-102032032032031,0002,030
1987-04-092032032032032,0002,030
1987-04-072032032032033,0002,030
1987-04-062082082082081,0002,080
1987-04-032062062062065,0002,060
1987-04-022032032032033,0002,030
1987-04-0121021020520514,0002,050
1987-03-312032042032045,0002,040
1987-03-282032032032031,0002,030
1987-03-272122122082085,0002,080
1987-03-262102102102101,0002,100
1987-03-252102102102103,0002,100
1987-03-242092102032033,0002,030
1987-03-232072072022023,0002,020
1987-03-202172172142146,0002,140
1987-03-1920021320021317,0002,130
1987-03-1821221220220317,0002,030
1987-03-172112112112111,0002,110
1987-03-162112112112113,0002,110
1987-03-122102102102101,0002,100
1987-03-1121021021021013,0002,100
1987-03-1021021020121015,0002,100
1987-03-092312312312311,0002,310
1987-03-072302302302302,0002,300
1987-03-062352352302304,0002,300
1987-03-042452452302306,0002,300
1987-03-032302362302369,0002,360
1987-03-022602602572572,0002,570
1987-02-282692692692697,0002,690
1987-02-27272274269269166,0002,690
1987-02-2624724723523536,0002,350
1987-02-2530030029329371,0002,930
1987-02-24268319268319241,0003,190
1987-02-23225283225270158,0002,700
1987-02-2021723021422744,0002,270
1987-02-1921022520822029,0002,200
1987-02-1819520019520016,0002,000
1987-02-1718418917417419,0001,740
1987-02-161711801711803,0001,800
1987-02-131851851851855,0001,850
1987-02-091801801801804,0001,800
1987-02-071901901901907,0001,900
1987-02-061851941851942,0001,940
1987-02-031851851851851,0001,850
1987-02-021801801681685,0001,680
1987-01-301701701691694,0001,690
1987-01-291691691691692,0001,690
1987-01-281601661601665,0001,660
1987-01-271561561561561,0001,560
1987-01-221561561561562,0001,560

分割・併合履歴 ： [2018-09-26]1株→0.1株