1. HOME >
  2. 株価時系列 >
  3. 9127 >
  4. 1989年

9127 玉井商船(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-288218228218218,0008,210
1989-12-278308308208216,0008,210
1989-12-258208208128126,0008,120
1989-12-2284584581181117,0008,110
1989-12-2184084080580516,0008,050
1989-12-2078586878586842,0008,680
1989-12-1980580978578520,0007,850
1989-12-1878080077580039,0008,000
1989-12-1577477577077510,0007,750
1989-12-147907907607607,0007,600
1989-12-138008008008002,0008,000
1989-12-127947947907907,0007,900
1989-12-117947947947944,0007,940
1989-12-0877680077680015,0008,000
1989-12-077717807717804,0007,800
1989-12-067657747657717,0007,710
1989-12-057707737657659,0007,650
1989-12-047617617507506,0007,500
1989-12-0178578578078410,0007,840
1989-11-307887887887882,0007,880
1989-11-2977577577577511,0007,750
1989-11-2883083082082021,0008,200
1989-11-2779082079082031,0008,200
1989-11-2480081078981034,0008,100
1989-11-2273676973376032,0007,600
1989-11-217337337337337,0007,330
1989-11-207357357307357,0007,350
1989-11-177187357137359,0007,350
1989-11-1673074572172130,0007,210
1989-11-157407407357359,0007,350
1989-11-147207357207359,0007,350
1989-11-1371372071372013,0007,200
1989-11-107007007007004,0007,000
1989-11-097007007007002,0007,000
1989-11-087107106966963,0006,960
1989-11-077107107107102,0007,100
1989-11-067107107107105,0007,100
1989-11-017007006816814,0006,810
1989-10-316807106757107,0007,100
1989-10-306756756756753,0006,750
1989-10-2770571070171011,0007,100
1989-10-267107107057056,0007,050
1989-10-2573573572073011,0007,300
1989-10-2472574072073523,0007,350
1989-10-2370071970071912,0007,190
1989-10-2069570569570512,0007,050
1989-10-1967570067569030,0006,900
1989-10-1864667864067829,0006,780
1989-10-176406416406413,0006,410
1989-10-166406406406404,0006,400
1989-10-136406406406403,0006,400
1989-10-1265566662062023,0006,200
1989-10-1164565064564514,0006,450
1989-10-096356456356454,0006,450
1989-10-066356356356358,0006,350
1989-10-056156206156203,0006,200
1989-10-046106206046207,0006,200
1989-10-036096106096102,0006,100
1989-10-026096096056058,0006,050
1989-09-2962062059561011,0006,100
1989-09-286206206206203,0006,200
1989-09-276206206206203,0006,200
1989-09-266256256256253,0006,250
1989-09-256306306186208,0006,200
1989-09-2263063062863016,0006,300
1989-09-216456456306308,0006,300
1989-09-206106106056053,0006,050
1989-09-196006006006001,0006,000
1989-09-186106106006006,0006,000
1989-09-146106106086085,0006,080
1989-09-136256256106102,0006,100
1989-09-126106256106203,0006,200
1989-09-116106106106102,0006,100
1989-09-076106106106102,0006,100
1989-09-066136136106102,0006,100
1989-09-056136136136131,0006,130
1989-09-046106156096154,0006,150
1989-09-016086086066065,0006,060
1989-08-316086086086081,0006,080
1989-08-306066106066095,0006,090
1989-08-2961061060060510,0006,050
1989-08-286076106076102,0006,100
1989-08-256156156056055,0006,050
1989-08-246106106056056,0006,050
1989-08-236056066056063,0006,060
1989-08-226086086086081,0006,080
1989-08-216156156156153,0006,150
1989-08-186116156116114,0006,110
1989-08-1761861861061019,0006,100
1989-08-166166166166161,0006,160
1989-08-156106106106101,0006,100
1989-08-116146146146142,0006,140
1989-08-106136406136404,0006,400
1989-08-086306356306353,0006,350
1989-08-046276406276406,0006,400
1989-08-036016016016014,0006,010
1989-08-026256256256253,0006,250
1989-08-016256256256252,0006,250
1989-07-316256256256252,0006,250
1989-07-286106106016016,0006,010
1989-07-276146146056146,0006,140
1989-07-266006146006007,0006,000
1989-07-255905905905901,0005,900
1989-07-216006006006001,0006,000
1989-07-205905905805806,0005,800
1989-07-195905905905901,0005,900
1989-07-136056056006002,0006,000
1989-07-1259761459761411,0006,140
1989-07-115905905905906,0005,900
1989-07-105745745535538,0005,530
1989-07-055755755755753,0005,750
1989-07-045895895895891,0005,890
1989-07-0355055055055011,0005,500
1989-06-295935935935934,0005,930
1989-06-285945945665665,0005,660
1989-06-2759559555055023,0005,500
1989-06-266156156006002,0006,000
1989-06-236096096006008,0006,000
1989-06-226006156006104,0006,100
1989-06-216106106006005,0006,000
1989-06-2060061558661514,0006,150
1989-06-196006006006001,0006,000
1989-06-156076076076071,0006,070
1989-06-1459760759360710,0006,070
1989-06-136256336076074,0006,070
1989-06-096206256206259,0006,250
1989-06-086206206206202,0006,200
1989-06-076056156056126,0006,120
1989-06-066296306166199,0006,190
1989-06-0565565563563516,0006,350
1989-06-0266066065065024,0006,500
1989-06-0171071268668611,0006,860
1989-05-317037067037039,0007,030
1989-05-3071171269169129,0006,910
1989-05-2968069866869828,0006,980
1989-05-2668568566567820,0006,780
1989-05-256826906826907,0006,900
1989-05-2467569167568719,0006,870
1989-05-236666756666754,0006,750
1989-05-2266166665066611,0006,660
1989-05-1968068066666617,0006,660
1989-05-1868568568168117,0006,810
1989-05-1769070468070476,0007,040
1989-05-1670470569269527,0006,950
1989-05-1571071068971046,0007,100
1989-05-1274976071173146,0007,310
1989-05-11688745688730145,0007,300
1989-05-1066869065569096,0006,900
1989-05-09629672624669166,0006,690
1989-05-08629640621629113,0006,290
1989-05-0256859356859295,0005,920
1989-05-0152856052855368,0005,530
1989-04-2852553152552829,0005,280
1989-04-2750454050452564,0005,250
1989-04-2650550549650013,0005,000
1989-04-2550550548849634,0004,960
1989-04-2450650649150010,0005,000
1989-04-2149550349150114,0005,010
1989-04-2050350549050511,0005,050
1989-04-1949150549150515,0005,050
1989-04-1850051049649649,0004,960
1989-04-1748049948049921,0004,990
1989-04-144604704604658,0004,650
1989-04-134804804774789,0004,780
1989-04-1245550845548061,0004,800
1989-04-074454454454453,0004,450
1989-04-064604604594594,0004,590
1989-04-054474474474471,0004,470
1989-04-044334604334603,0004,600
1989-04-034504504424426,0004,420
1989-03-314504684464468,0004,460
1989-03-304504504484484,0004,480
1989-03-294504504464462,0004,460
1989-03-284104104104101,0004,100
1989-03-274204204004008,0004,000
1989-03-244304304294294,0004,290
1989-03-2343543543043012,0004,300
1989-03-224404404304358,0004,350
1989-03-204404404404402,0004,400
1989-03-174404404404409,0004,400
1989-03-1644044743843822,0004,380
1989-03-1543044043043618,0004,360
1989-03-144404404304308,0004,300
1989-03-134254404254405,0004,400
1989-03-084204204204201,0004,200
1989-03-074174174174177,0004,170
1989-03-064254304254308,0004,300
1989-03-034304304304308,0004,300
1989-03-024304304304302,0004,300
1989-03-0143043043043014,0004,300
1989-02-274374374374373,0004,370
1989-02-234364364324355,0004,350
1989-02-224504504274273,0004,270
1989-02-214504504504503,0004,500
1989-02-204604604494507,0004,500
1989-02-174414504414508,0004,500
1989-02-164404414404414,0004,410
1989-02-144464464464461,0004,460
1989-02-134504504504503,0004,500
1989-02-104474474474471,0004,470
1989-02-0945545545545514,0004,550
1989-02-084554554554552,0004,550
1989-02-074554604554604,0004,600
1989-02-064564564554557,0004,550
1989-02-034524554524555,0004,550
1989-02-024654654524525,0004,520
1989-02-0146546545045218,0004,520
1989-01-3146948946848221,0004,820
1989-01-3045646045546013,0004,600
1989-01-284404504404507,0004,500
1989-01-2744644643644213,0004,420
1989-01-2641042041042017,0004,200
1989-01-254104104054106,0004,100
1989-01-244014014014012,0004,010
1989-01-234104104104103,0004,100
1989-01-204104104104103,0004,100
1989-01-194104103994017,0004,010
1989-01-184054104054106,0004,100
1989-01-174134134004009,0004,000
1989-01-134104204104203,0004,200
1989-01-123934133934108,0004,100
1989-01-1140840839239211,0003,920
1989-01-104114114084087,0004,080
1989-01-094084114084112,0004,110
1989-01-064294294114115,0004,110
1989-01-054264294264296,0004,290
1989-01-044154154154151,0004,150

分割・併合履歴 ： [2018-09-26]1株→0.1株