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
1991-12-252822822822821,0002,820
1991-12-102943002943002,0003,000
1991-12-053003003003004,0003,000
1991-12-042952952952951,0002,950
1991-12-032952952952952,0002,950
1991-11-293003002962962,0002,960
1991-11-2830030030030015,0003,000
1991-11-273003003003001,0003,000
1991-11-263003003003001,0003,000
1991-11-223003003003001,0003,000
1991-11-203003003003002,0003,000
1991-11-193003003003001,0003,000
1991-11-182993002992993,0002,990
1991-11-153023023003003,0003,000
1991-11-143063063023026,0003,020
1991-11-133053083053085,0003,080
1991-11-123063063063061,0003,060
1991-11-113243243243242,0003,240
1991-11-083233243233248,0003,240
1991-11-063253253203204,0003,200
1991-10-313503503413416,0003,410
1991-10-3035535535035016,0003,500
1991-10-2934035034035013,0003,500
1991-10-283203403203405,0003,400
1991-10-253203203203201,0003,200
1991-10-243073073073077,0003,070
1991-10-233083093083095,0003,090
1991-10-223053053053057,0003,050
1991-10-173053053053052,0003,050
1991-10-163053053053052,0003,050
1991-10-143233233233232,0003,230
1991-10-083203203203202,0003,200
1991-10-073203203203202,0003,200
1991-10-043203233203234,0003,230
1991-10-033253253153154,0003,150
1991-09-273253253253251,0003,250
1991-09-263143353143352,0003,350
1991-09-253023023023021,0003,020
1991-09-243023023023022,0003,020
1991-09-193033033003018,0003,010
1991-09-183083083063064,0003,060
1991-09-173093093053057,0003,050
1991-09-1330830830030316,0003,030
1991-09-063003003003001,0003,000
1991-09-053003003003001,0003,000
1991-09-033083083083082,0003,080
1991-09-022953082953083,0003,080
1991-08-302952952952954,0002,950
1991-08-272992992952956,0002,950
1991-08-233063062992993,0002,990
1991-08-223063063063061,0003,060
1991-08-212902952902952,0002,950
1991-08-193203203203201,0003,200
1991-08-163363363363361,0003,360
1991-08-143343363343362,0003,360
1991-08-123373373373371,0003,370
1991-08-093313313313311,0003,310
1991-08-083203203203202,0003,200
1991-08-063503503503501,0003,500
1991-08-053533533533531,0003,530
1991-08-023503503503501,0003,500
1991-07-313493493493491,0003,490
1991-07-293503503503501,0003,500
1991-07-263453453453451,0003,450
1991-07-183703703703701,0003,700
1991-07-113793793793791,0003,790
1991-07-053763763763761,0003,760
1991-07-033793793763762,0003,760
1991-07-023763763763761,0003,760
1991-06-074304304304301,0004,300
1991-06-054304304304301,0004,300
1991-06-034314314314313,0004,310
1991-05-234394394394391,0004,390
1991-05-014704704704701,0004,700
1991-04-254724724724721,0004,720
1991-04-244754754754751,0004,750
1991-04-184794794794791,0004,790
1991-04-174704704704701,0004,700
1991-04-164794794704703,0004,700
1991-04-154704704704702,0004,700
1991-04-124604604584582,0004,580
1991-04-114564564564561,0004,560
1991-04-084544564314564,0004,560
1991-04-044554554554554,0004,550
1991-04-034544544544541,0004,540
1991-04-024704704704702,0004,700
1991-03-274704704704702,0004,700
1991-03-254734734734731,0004,730
1991-03-184704704584582,0004,580
1991-03-154554554554552,0004,550
1991-03-144784784784781,0004,780
1991-03-134754754754751,0004,750
1991-03-124744744734732,0004,730
1991-03-074144144144142,0004,140
1991-03-014404404404405,0004,400
1991-02-284404404404402,0004,400
1991-02-274494494404403,0004,400
1991-02-264374374374371,0004,370
1991-02-224404404404401,0004,400
1991-02-214444444404402,0004,400
1991-02-204194454194457,0004,450
1991-02-193954103954104,0004,100
1991-02-183943943943941,0003,940
1991-02-143853853853851,0003,850
1991-02-133653653503502,0003,500
1991-02-123703703703704,0003,700
1991-02-083503503503501,0003,500
1991-02-073113303113302,0003,300
1991-02-063013013013011,0003,010
1991-02-043303303303301,0003,300
1991-02-013203203203201,0003,200
1991-01-283103103103101,0003,100
1991-01-233073073073071,0003,070
1991-01-183503503503503,0003,500
1991-01-173503503503502,0003,500
1991-01-1139039038038011,0003,800
1991-01-104004004004002,0004,000
1991-01-094004004004001,0004,000

分割・併合履歴 : [2018-09-26]1株→0.1株