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
1990-12-134184184184181,0004,180
1990-11-223873873873871,0003,870
1990-11-154354354354351,0004,350
1990-11-144404404404401,0004,400
1990-10-264624624624621,0004,620
1990-10-254604624604622,0004,620
1990-10-244564564554556,0004,550
1990-10-224054054054051,0004,050
1990-10-194004004004004,0004,000
1990-10-174004004004004,0004,000
1990-10-084004004004001,0004,000
1990-10-023693693633633,0003,630
1990-09-214554554554553,0004,550
1990-09-145255255255251,0005,250
1990-09-125005005005001,0005,000
1990-09-075005005005001,0005,000
1990-09-045405405405401,0005,400
1990-09-035505505505503,0005,500
1990-08-315705705555553,0005,550
1990-08-305455455455451,0005,450
1990-08-295505505505501,0005,500
1990-08-285305315305312,0005,310
1990-08-235505505505501,0005,500
1990-08-145505505505501,0005,500
1990-08-095705705705704,0005,700
1990-08-076106106006003,0006,000
1990-08-066126126126121,0006,120
1990-08-016606606506502,0006,500
1990-07-316606606606602,0006,600
1990-07-276696696696691,0006,690
1990-07-246556556556551,0006,550
1990-07-206906906906902,0006,900
1990-07-196986986986981,0006,980
1990-07-186986986986981,0006,980
1990-07-166947006947006,0007,000
1990-07-126506506506504,0006,500
1990-07-1170070070070013,0007,000
1990-07-1070070070070026,0007,000
1990-07-046256256156152,0006,150
1990-07-036006016006015,0006,010
1990-07-026106106006009,0006,000
1990-06-286066066066061,0006,060
1990-06-256216216216211,0006,210
1990-06-226226226226222,0006,220
1990-06-206416416416411,0006,410
1990-06-156416416416411,0006,410
1990-06-146356356356351,0006,350
1990-06-116666666666661,0006,660
1990-06-076656666656662,0006,660
1990-06-066806806806801,0006,800
1990-06-056906906906901,0006,900
1990-06-046756756756751,0006,750
1990-06-016956956956951,0006,950
1990-05-306516516516512,0006,510
1990-05-296806806806801,0006,800
1990-05-287007006906904,0006,900
1990-05-256906906906902,0006,900
1990-05-246556906556902,0006,900
1990-05-236856856856851,0006,850
1990-05-186906906906901,0006,900
1990-05-177057057007002,0007,000
1990-05-156907006907003,0007,000
1990-05-146787006787004,0007,000
1990-05-116706786656783,0006,780
1990-05-106366366356353,0006,350
1990-05-096256276256277,0006,270
1990-05-086106206106205,0006,200
1990-05-026106106106101,0006,100
1990-05-016036036036031,0006,030
1990-04-256006006006001,0006,000
1990-04-236256256156156,0006,150
1990-04-196006006006001,0006,000
1990-04-175805805805804,0005,800
1990-04-166056056006003,0006,000
1990-04-116106156106155,0006,150
1990-04-106006006006001,0006,000
1990-04-096106106106101,0006,100
1990-04-065505505455452,0005,450
1990-04-045825825825821,0005,820
1990-04-035955955955953,0005,950
1990-04-026406406406401,0006,400
1990-03-306506506506504,0006,500
1990-03-296706706706701,0006,700
1990-03-276606606606602,0006,600
1990-03-2659259557557511,0005,750
1990-03-236106105855854,0005,850
1990-03-197657657467464,0007,460
1990-03-147807807807801,0007,800
1990-03-137857857807802,0007,800
1990-03-127877877877871,0007,870
1990-03-097857857857851,0007,850
1990-03-087807807807801,0007,800
1990-03-027908007908002,0008,000
1990-02-267467467467463,0007,460
1990-02-228108108008003,0008,000
1990-02-198358358358352,0008,350
1990-02-168308308308301,0008,300
1990-02-158108168108168,0008,160
1990-02-148508508408404,0008,400
1990-02-138208208208207,0008,200
1990-02-098508508508503,0008,500
1990-02-088558558508506,0008,500
1990-02-0782586082584531,0008,450
1990-02-0682082082082010,0008,200
1990-02-058158158108104,0008,100
1990-02-028108308108305,0008,300
1990-02-017958007957957,0007,950
1990-01-318008008008001,0008,000
1990-01-308108108008002,0008,000
1990-01-2980081080081011,0008,100
1990-01-268008008008001,0008,000
1990-01-258058057857853,0007,850
1990-01-248058058058052,0008,050
1990-01-238048047947945,0007,940
1990-01-228048058048056,0008,050
1990-01-198058057978059,0008,050
1990-01-188058058058052,0008,050
1990-01-178068158018016,0008,010
1990-01-168208208208204,0008,200
1990-01-118138138058053,0008,050
1990-01-1080082080080516,0008,050
1990-01-0983683680080012,0008,000
1990-01-088308368308364,0008,360
1990-01-058108308108303,0008,300
1990-01-048068068068061,0008,060

分割・併合履歴 : [2018-09-26]1株→0.1株