9127 玉井商船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1991-12-10 | 294 | 300 | 294 | 300 | 2,000 | 3,000 |
| 1991-12-05 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1991-12-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1991-12-03 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1991-11-29 | 300 | 300 | 296 | 296 | 2,000 | 2,960 |
| 1991-11-28 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1991-11-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1991-11-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1991-11-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1991-11-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1991-11-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1991-11-18 | 299 | 300 | 299 | 299 | 3,000 | 2,990 |
| 1991-11-15 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 1991-11-14 | 306 | 306 | 302 | 302 | 6,000 | 3,020 |
| 1991-11-13 | 305 | 308 | 305 | 308 | 5,000 | 3,080 |
| 1991-11-12 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1991-11-11 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1991-11-08 | 323 | 324 | 323 | 324 | 8,000 | 3,240 |
| 1991-11-06 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 1991-10-31 | 350 | 350 | 341 | 341 | 6,000 | 3,410 |
| 1991-10-30 | 355 | 355 | 350 | 350 | 16,000 | 3,500 |
| 1991-10-29 | 340 | 350 | 340 | 350 | 13,000 | 3,500 |
| 1991-10-28 | 320 | 340 | 320 | 340 | 5,000 | 3,400 |
| 1991-10-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1991-10-24 | 307 | 307 | 307 | 307 | 7,000 | 3,070 |
| 1991-10-23 | 308 | 309 | 308 | 309 | 5,000 | 3,090 |
| 1991-10-22 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1991-10-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1991-10-16 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1991-10-14 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1991-10-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1991-10-07 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1991-10-04 | 320 | 323 | 320 | 323 | 4,000 | 3,230 |
| 1991-10-03 | 325 | 325 | 315 | 315 | 4,000 | 3,150 |
| 1991-09-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1991-09-26 | 314 | 335 | 314 | 335 | 2,000 | 3,350 |
| 1991-09-25 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1991-09-24 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1991-09-19 | 303 | 303 | 300 | 301 | 8,000 | 3,010 |
| 1991-09-18 | 308 | 308 | 306 | 306 | 4,000 | 3,060 |
| 1991-09-17 | 309 | 309 | 305 | 305 | 7,000 | 3,050 |
| 1991-09-13 | 308 | 308 | 300 | 303 | 16,000 | 3,030 |
| 1991-09-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1991-09-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1991-09-03 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1991-09-02 | 295 | 308 | 295 | 308 | 3,000 | 3,080 |
| 1991-08-30 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1991-08-27 | 299 | 299 | 295 | 295 | 6,000 | 2,950 |
| 1991-08-23 | 306 | 306 | 299 | 299 | 3,000 | 2,990 |
| 1991-08-22 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1991-08-21 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 1991-08-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1991-08-16 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1991-08-14 | 334 | 336 | 334 | 336 | 2,000 | 3,360 |
| 1991-08-12 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1991-08-09 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1991-08-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1991-08-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-08-05 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1991-08-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-07-31 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1991-07-29 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-07-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1991-07-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-07-11 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1991-07-05 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1991-07-03 | 379 | 379 | 376 | 376 | 2,000 | 3,760 |
| 1991-07-02 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1991-06-07 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-06-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-06-03 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1991-05-23 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1991-05-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-04-25 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1991-04-24 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-04-18 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1991-04-17 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-04-16 | 479 | 479 | 470 | 470 | 3,000 | 4,700 |
| 1991-04-15 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-04-12 | 460 | 460 | 458 | 458 | 2,000 | 4,580 |
| 1991-04-11 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1991-04-08 | 454 | 456 | 431 | 456 | 4,000 | 4,560 |
| 1991-04-04 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1991-04-03 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1991-04-02 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-03-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-03-25 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1991-03-18 | 470 | 470 | 458 | 458 | 2,000 | 4,580 |
| 1991-03-15 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1991-03-14 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1991-03-13 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-03-12 | 474 | 474 | 473 | 473 | 2,000 | 4,730 |
| 1991-03-07 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1991-03-01 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1991-02-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1991-02-27 | 449 | 449 | 440 | 440 | 3,000 | 4,400 |
| 1991-02-26 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1991-02-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-02-21 | 444 | 444 | 440 | 440 | 2,000 | 4,400 |
| 1991-02-20 | 419 | 445 | 419 | 445 | 7,000 | 4,450 |
| 1991-02-19 | 395 | 410 | 395 | 410 | 4,000 | 4,100 |
| 1991-02-18 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1991-02-14 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1991-02-13 | 365 | 365 | 350 | 350 | 2,000 | 3,500 |
| 1991-02-12 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1991-02-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-02-07 | 311 | 330 | 311 | 330 | 2,000 | 3,300 |
| 1991-02-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1991-02-04 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1991-02-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1991-01-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1991-01-23 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1991-01-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1991-01-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-01-11 | 390 | 390 | 380 | 380 | 11,000 | 3,800 |
| 1991-01-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株