9127 玉井商船(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-13 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1990-11-22 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1990-11-15 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1990-11-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1990-10-26 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1990-10-25 | 460 | 462 | 460 | 462 | 2,000 | 4,620 |
| 1990-10-24 | 456 | 456 | 455 | 455 | 6,000 | 4,550 |
| 1990-10-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1990-10-19 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1990-10-17 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1990-10-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1990-10-02 | 369 | 369 | 363 | 363 | 3,000 | 3,630 |
| 1990-09-21 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1990-09-14 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1990-09-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-09-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-09-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1990-09-03 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1990-08-31 | 570 | 570 | 555 | 555 | 3,000 | 5,550 |
| 1990-08-30 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1990-08-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1990-08-28 | 530 | 531 | 530 | 531 | 2,000 | 5,310 |
| 1990-08-23 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1990-08-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1990-08-09 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1990-08-07 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1990-08-06 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1990-08-01 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1990-07-31 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1990-07-27 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1990-07-24 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1990-07-20 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1990-07-19 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1990-07-18 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1990-07-16 | 694 | 700 | 694 | 700 | 6,000 | 7,000 |
| 1990-07-12 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1990-07-11 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1990-07-10 | 700 | 700 | 700 | 700 | 26,000 | 7,000 |
| 1990-07-04 | 625 | 625 | 615 | 615 | 2,000 | 6,150 |
| 1990-07-03 | 600 | 601 | 600 | 601 | 5,000 | 6,010 |
| 1990-07-02 | 610 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1990-06-28 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1990-06-25 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1990-06-22 | 622 | 622 | 622 | 622 | 2,000 | 6,220 |
| 1990-06-20 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1990-06-15 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1990-06-14 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1990-06-11 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 1990-06-07 | 665 | 666 | 665 | 666 | 2,000 | 6,660 |
| 1990-06-06 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-06-05 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-06-04 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1990-06-01 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1990-05-30 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1990-05-29 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-05-28 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1990-05-25 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1990-05-24 | 655 | 690 | 655 | 690 | 2,000 | 6,900 |
| 1990-05-23 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1990-05-18 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-05-17 | 705 | 705 | 700 | 700 | 2,000 | 7,000 |
| 1990-05-15 | 690 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1990-05-14 | 678 | 700 | 678 | 700 | 4,000 | 7,000 |
| 1990-05-11 | 670 | 678 | 665 | 678 | 3,000 | 6,780 |
| 1990-05-10 | 636 | 636 | 635 | 635 | 3,000 | 6,350 |
| 1990-05-09 | 625 | 627 | 625 | 627 | 7,000 | 6,270 |
| 1990-05-08 | 610 | 620 | 610 | 620 | 5,000 | 6,200 |
| 1990-05-02 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-05-01 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1990-04-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-04-23 | 625 | 625 | 615 | 615 | 6,000 | 6,150 |
| 1990-04-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-04-17 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1990-04-16 | 605 | 605 | 600 | 600 | 3,000 | 6,000 |
| 1990-04-11 | 610 | 615 | 610 | 615 | 5,000 | 6,150 |
| 1990-04-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-04-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-04-06 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 1990-04-04 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1990-04-03 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1990-04-02 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1990-03-30 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1990-03-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1990-03-27 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1990-03-26 | 592 | 595 | 575 | 575 | 11,000 | 5,750 |
| 1990-03-23 | 610 | 610 | 585 | 585 | 4,000 | 5,850 |
| 1990-03-19 | 765 | 765 | 746 | 746 | 4,000 | 7,460 |
| 1990-03-14 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-03-13 | 785 | 785 | 780 | 780 | 2,000 | 7,800 |
| 1990-03-12 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 1990-03-09 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1990-03-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-03-02 | 790 | 800 | 790 | 800 | 2,000 | 8,000 |
| 1990-02-26 | 746 | 746 | 746 | 746 | 3,000 | 7,460 |
| 1990-02-22 | 810 | 810 | 800 | 800 | 3,000 | 8,000 |
| 1990-02-19 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1990-02-16 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1990-02-15 | 810 | 816 | 810 | 816 | 8,000 | 8,160 |
| 1990-02-14 | 850 | 850 | 840 | 840 | 4,000 | 8,400 |
| 1990-02-13 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1990-02-09 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-02-08 | 855 | 855 | 850 | 850 | 6,000 | 8,500 |
| 1990-02-07 | 825 | 860 | 825 | 845 | 31,000 | 8,450 |
| 1990-02-06 | 820 | 820 | 820 | 820 | 10,000 | 8,200 |
| 1990-02-05 | 815 | 815 | 810 | 810 | 4,000 | 8,100 |
| 1990-02-02 | 810 | 830 | 810 | 830 | 5,000 | 8,300 |
| 1990-02-01 | 795 | 800 | 795 | 795 | 7,000 | 7,950 |
| 1990-01-31 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-01-30 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1990-01-29 | 800 | 810 | 800 | 810 | 11,000 | 8,100 |
| 1990-01-26 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-01-25 | 805 | 805 | 785 | 785 | 3,000 | 7,850 |
| 1990-01-24 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1990-01-23 | 804 | 804 | 794 | 794 | 5,000 | 7,940 |
| 1990-01-22 | 804 | 805 | 804 | 805 | 6,000 | 8,050 |
| 1990-01-19 | 805 | 805 | 797 | 805 | 9,000 | 8,050 |
| 1990-01-18 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1990-01-17 | 806 | 815 | 801 | 801 | 6,000 | 8,010 |
| 1990-01-16 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1990-01-11 | 813 | 813 | 805 | 805 | 3,000 | 8,050 |
| 1990-01-10 | 800 | 820 | 800 | 805 | 16,000 | 8,050 |
| 1990-01-09 | 836 | 836 | 800 | 800 | 12,000 | 8,000 |
| 1990-01-08 | 830 | 836 | 830 | 836 | 4,000 | 8,360 |
| 1990-01-05 | 810 | 830 | 810 | 830 | 3,000 | 8,300 |
| 1990-01-04 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
分割・併合履歴 ： [2018-09-26]1株→0.1株