9127 玉井商船(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 420 | 420 | 418 | 419 | 3,000 | 4,190 |
| 1988-12-26 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1988-12-23 | 461 | 461 | 461 | 461 | 18,000 | 4,610 |
| 1988-12-22 | 450 | 450 | 447 | 447 | 3,000 | 4,470 |
| 1988-12-21 | 455 | 455 | 451 | 451 | 6,000 | 4,510 |
| 1988-12-20 | 457 | 457 | 455 | 455 | 3,000 | 4,550 |
| 1988-12-19 | 458 | 458 | 450 | 451 | 12,000 | 4,510 |
| 1988-12-16 | 446 | 454 | 446 | 454 | 7,000 | 4,540 |
| 1988-12-15 | 451 | 451 | 446 | 446 | 5,000 | 4,460 |
| 1988-12-14 | 486 | 486 | 482 | 486 | 13,000 | 4,860 |
| 1988-12-13 | 489 | 489 | 479 | 480 | 32,000 | 4,800 |
| 1988-12-12 | 480 | 480 | 477 | 479 | 16,000 | 4,790 |
| 1988-12-09 | 460 | 475 | 460 | 475 | 13,000 | 4,750 |
| 1988-12-08 | 461 | 461 | 458 | 458 | 7,000 | 4,580 |
| 1988-12-07 | 470 | 475 | 461 | 461 | 17,000 | 4,610 |
| 1988-12-06 | 480 | 483 | 460 | 464 | 14,000 | 4,640 |
| 1988-12-05 | 460 | 460 | 450 | 450 | 18,000 | 4,500 |
| 1988-12-03 | 485 | 490 | 476 | 481 | 33,000 | 4,810 |
| 1988-12-02 | 480 | 500 | 480 | 482 | 95,000 | 4,820 |
| 1988-12-01 | 460 | 484 | 460 | 466 | 34,000 | 4,660 |
| 1988-11-30 | 460 | 461 | 450 | 457 | 57,000 | 4,570 |
| 1988-11-29 | 435 | 445 | 433 | 445 | 14,000 | 4,450 |
| 1988-11-28 | 428 | 435 | 425 | 433 | 18,000 | 4,330 |
| 1988-11-26 | 422 | 429 | 420 | 429 | 8,000 | 4,290 |
| 1988-11-25 | 449 | 449 | 425 | 435 | 62,000 | 4,350 |
| 1988-11-24 | 400 | 420 | 400 | 420 | 43,000 | 4,200 |
| 1988-11-22 | 400 | 400 | 398 | 398 | 20,000 | 3,980 |
| 1988-11-21 | 383 | 385 | 371 | 371 | 13,000 | 3,710 |
| 1988-11-18 | 381 | 383 | 381 | 383 | 3,000 | 3,830 |
| 1988-11-17 | 400 | 400 | 396 | 396 | 4,000 | 3,960 |
| 1988-11-16 | 390 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1988-11-15 | 399 | 400 | 390 | 390 | 28,000 | 3,900 |
| 1988-11-14 | 361 | 391 | 361 | 390 | 13,000 | 3,900 |
| 1988-11-08 | 360 | 367 | 343 | 354 | 13,000 | 3,540 |
| 1988-11-07 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1988-11-04 | 365 | 370 | 365 | 369 | 9,000 | 3,690 |
| 1988-11-02 | 367 | 367 | 341 | 341 | 12,000 | 3,410 |
| 1988-11-01 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1988-10-31 | 375 | 375 | 368 | 370 | 6,000 | 3,700 |
| 1988-10-29 | 379 | 379 | 379 | 379 | 9,000 | 3,790 |
| 1988-10-28 | 350 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1988-10-27 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 1988-10-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1988-10-25 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1988-10-24 | 343 | 343 | 335 | 335 | 2,000 | 3,350 |
| 1988-10-22 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1988-10-21 | 325 | 339 | 325 | 339 | 2,000 | 3,390 |
| 1988-10-20 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 1988-10-19 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1988-10-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1988-10-17 | 338 | 346 | 338 | 346 | 3,000 | 3,460 |
| 1988-10-14 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 1988-10-13 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1988-10-12 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1988-10-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1988-10-07 | 335 | 339 | 335 | 339 | 3,000 | 3,390 |
| 1988-10-06 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1988-10-05 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1988-10-03 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1988-10-01 | 330 | 345 | 330 | 345 | 27,000 | 3,450 |
| 1988-09-30 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1988-09-29 | 330 | 330 | 327 | 330 | 10,000 | 3,300 |
| 1988-09-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1988-09-26 | 330 | 335 | 330 | 335 | 2,000 | 3,350 |
| 1988-09-22 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1988-09-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1988-09-20 | 351 | 351 | 342 | 342 | 3,000 | 3,420 |
| 1988-09-19 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 1988-09-16 | 336 | 340 | 336 | 340 | 4,000 | 3,400 |
| 1988-09-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1988-09-08 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 1988-09-07 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1988-09-02 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1988-09-01 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 1988-08-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1988-08-30 | 359 | 359 | 350 | 350 | 2,000 | 3,500 |
| 1988-08-29 | 331 | 351 | 331 | 351 | 3,000 | 3,510 |
| 1988-08-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1988-08-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1988-08-23 | 343 | 350 | 341 | 341 | 4,000 | 3,410 |
| 1988-08-22 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1988-08-18 | 369 | 369 | 360 | 360 | 8,000 | 3,600 |
| 1988-08-17 | 330 | 335 | 330 | 335 | 4,000 | 3,350 |
| 1988-08-16 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1988-08-15 | 336 | 354 | 336 | 354 | 3,000 | 3,540 |
| 1988-08-10 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1988-08-05 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1988-08-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1988-08-03 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1988-08-02 | 355 | 370 | 355 | 370 | 9,000 | 3,700 |
| 1988-08-01 | 358 | 358 | 340 | 340 | 4,000 | 3,400 |
| 1988-07-29 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1988-07-28 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1988-07-27 | 325 | 355 | 325 | 355 | 8,000 | 3,550 |
| 1988-07-26 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1988-07-25 | 365 | 365 | 345 | 345 | 3,000 | 3,450 |
| 1988-07-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1988-07-21 | 375 | 375 | 375 | 375 | 9,000 | 3,750 |
| 1988-07-20 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1988-07-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1988-07-14 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 1988-07-13 | 405 | 405 | 405 | 405 | 8,000 | 4,050 |
| 1988-07-12 | 411 | 411 | 405 | 405 | 13,000 | 4,050 |
| 1988-07-11 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1988-07-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1988-07-07 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1988-07-06 | 408 | 408 | 405 | 405 | 6,000 | 4,050 |
| 1988-07-05 | 408 | 418 | 408 | 415 | 7,000 | 4,150 |
| 1988-07-04 | 410 | 415 | 410 | 415 | 4,000 | 4,150 |
| 1988-07-02 | 438 | 438 | 410 | 410 | 7,000 | 4,100 |
| 1988-07-01 | 433 | 445 | 411 | 411 | 14,000 | 4,110 |
| 1988-06-30 | 427 | 435 | 427 | 432 | 18,000 | 4,320 |
| 1988-06-29 | 408 | 412 | 401 | 406 | 45,000 | 4,060 |
| 1988-06-28 | 410 | 410 | 407 | 408 | 4,000 | 4,080 |
| 1988-06-27 | 425 | 425 | 407 | 410 | 5,000 | 4,100 |
| 1988-06-25 | 408 | 420 | 408 | 420 | 16,000 | 4,200 |
| 1988-06-24 | 407 | 408 | 407 | 407 | 3,000 | 4,070 |
| 1988-06-23 | 415 | 430 | 406 | 406 | 22,000 | 4,060 |
| 1988-06-22 | 414 | 414 | 406 | 406 | 7,000 | 4,060 |
| 1988-06-21 | 410 | 410 | 407 | 410 | 12,000 | 4,100 |
| 1988-06-20 | 430 | 430 | 406 | 406 | 7,000 | 4,060 |
| 1988-06-17 | 430 | 454 | 425 | 425 | 49,000 | 4,250 |
| 1988-06-16 | 410 | 430 | 401 | 430 | 52,000 | 4,300 |
| 1988-06-15 | 397 | 405 | 396 | 405 | 5,000 | 4,050 |
| 1988-06-14 | 418 | 418 | 405 | 405 | 2,000 | 4,050 |
| 1988-06-13 | 407 | 419 | 401 | 419 | 11,000 | 4,190 |
| 1988-06-10 | 420 | 430 | 417 | 430 | 15,000 | 4,300 |
| 1988-06-09 | 433 | 435 | 429 | 430 | 28,000 | 4,300 |
| 1988-06-08 | 418 | 434 | 415 | 430 | 33,000 | 4,300 |
| 1988-06-07 | 390 | 415 | 390 | 415 | 4,000 | 4,150 |
| 1988-06-06 | 400 | 400 | 390 | 390 | 3,000 | 3,900 |
| 1988-06-04 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1988-06-03 | 400 | 410 | 382 | 410 | 16,000 | 4,100 |
| 1988-06-02 | 400 | 401 | 400 | 401 | 3,000 | 4,010 |
| 1988-06-01 | 420 | 420 | 401 | 401 | 6,000 | 4,010 |
| 1988-05-31 | 425 | 425 | 415 | 415 | 22,000 | 4,150 |
| 1988-05-30 | 415 | 420 | 401 | 401 | 16,000 | 4,010 |
| 1988-05-28 | 400 | 409 | 400 | 409 | 10,000 | 4,090 |
| 1988-05-27 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1988-05-26 | 418 | 418 | 395 | 400 | 32,000 | 4,000 |
| 1988-05-25 | 428 | 428 | 396 | 418 | 45,000 | 4,180 |
| 1988-05-24 | 380 | 407 | 378 | 403 | 49,000 | 4,030 |
| 1988-05-23 | 386 | 386 | 377 | 385 | 47,000 | 3,850 |
| 1988-05-20 | 369 | 370 | 360 | 360 | 34,000 | 3,600 |
| 1988-05-19 | 350 | 360 | 346 | 360 | 58,000 | 3,600 |
| 1988-05-18 | 330 | 350 | 330 | 349 | 36,000 | 3,490 |
| 1988-05-17 | 330 | 330 | 323 | 330 | 15,000 | 3,300 |
| 1988-05-16 | 318 | 319 | 318 | 319 | 6,000 | 3,190 |
| 1988-05-13 | 330 | 330 | 318 | 318 | 8,000 | 3,180 |
| 1988-05-12 | 315 | 330 | 315 | 330 | 7,000 | 3,300 |
| 1988-05-11 | 330 | 330 | 321 | 321 | 12,000 | 3,210 |
| 1988-05-10 | 320 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1988-05-09 | 340 | 340 | 329 | 330 | 15,000 | 3,300 |
| 1988-05-07 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1988-05-06 | 339 | 339 | 314 | 314 | 17,000 | 3,140 |
| 1988-05-02 | 327 | 337 | 324 | 333 | 42,000 | 3,330 |
| 1988-04-30 | 318 | 330 | 315 | 330 | 16,000 | 3,300 |
| 1988-04-28 | 301 | 320 | 301 | 320 | 30,000 | 3,200 |
| 1988-04-27 | 292 | 300 | 289 | 300 | 19,000 | 3,000 |
| 1988-04-26 | 300 | 300 | 290 | 290 | 12,000 | 2,900 |
| 1988-04-25 | 300 | 300 | 297 | 297 | 17,000 | 2,970 |
| 1988-04-23 | 298 | 300 | 297 | 297 | 8,000 | 2,970 |
| 1988-04-22 | 289 | 295 | 289 | 295 | 17,000 | 2,950 |
| 1988-04-21 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1988-04-20 | 291 | 291 | 272 | 272 | 9,000 | 2,720 |
| 1988-04-19 | 301 | 301 | 297 | 298 | 14,000 | 2,980 |
| 1988-04-18 | 276 | 290 | 276 | 290 | 17,000 | 2,900 |
| 1988-04-15 | 271 | 273 | 271 | 272 | 9,000 | 2,720 |
| 1988-04-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1988-04-13 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1988-04-12 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 1988-04-11 | 266 | 270 | 266 | 268 | 7,000 | 2,680 |
| 1988-04-08 | 275 | 275 | 271 | 271 | 6,000 | 2,710 |
| 1988-04-07 | 278 | 278 | 270 | 270 | 9,000 | 2,700 |
| 1988-04-06 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1988-04-05 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1988-04-04 | 279 | 279 | 275 | 275 | 10,000 | 2,750 |
| 1988-03-31 | 270 | 275 | 269 | 269 | 21,000 | 2,690 |
| 1988-03-30 | 269 | 270 | 266 | 268 | 10,000 | 2,680 |
| 1988-03-29 | 283 | 283 | 275 | 275 | 3,000 | 2,750 |
| 1988-03-28 | 282 | 282 | 275 | 275 | 4,000 | 2,750 |
| 1988-03-26 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1988-03-25 | 272 | 282 | 272 | 282 | 10,000 | 2,820 |
| 1988-03-24 | 290 | 290 | 289 | 289 | 16,000 | 2,890 |
| 1988-03-23 | 272 | 287 | 272 | 285 | 12,000 | 2,850 |
| 1988-03-22 | 274 | 277 | 271 | 271 | 6,000 | 2,710 |
| 1988-03-18 | 296 | 298 | 282 | 290 | 21,000 | 2,900 |
| 1988-03-17 | 288 | 293 | 279 | 293 | 32,000 | 2,930 |
| 1988-03-16 | 271 | 293 | 271 | 290 | 58,000 | 2,900 |
| 1988-03-15 | 350 | 364 | 343 | 343 | 126,000 | 3,430 |
| 1988-03-14 | 300 | 343 | 300 | 341 | 200,000 | 3,410 |
| 1988-03-11 | 292 | 303 | 284 | 284 | 57,000 | 2,840 |
| 1988-03-10 | 240 | 250 | 236 | 249 | 21,000 | 2,490 |
| 1988-03-09 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1988-03-05 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1988-03-03 | 235 | 240 | 225 | 240 | 4,000 | 2,400 |
| 1988-03-02 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 1988-03-01 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 1988-02-29 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1988-02-27 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1988-02-26 | 235 | 239 | 235 | 239 | 3,000 | 2,390 |
| 1988-02-25 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1988-02-22 | 225 | 240 | 225 | 239 | 6,000 | 2,390 |
| 1988-02-19 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 1988-02-12 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1988-02-05 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1988-02-04 | 235 | 240 | 235 | 240 | 7,000 | 2,400 |
| 1988-02-03 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1988-02-01 | 226 | 228 | 226 | 228 | 2,000 | 2,280 |
| 1988-01-30 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1988-01-29 | 230 | 230 | 225 | 225 | 12,000 | 2,250 |
| 1988-01-27 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1988-01-25 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1988-01-20 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 1988-01-19 | 225 | 225 | 222 | 222 | 6,000 | 2,220 |
| 1988-01-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1988-01-13 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1988-01-12 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1988-01-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1988-01-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
