9127 玉井商船(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 1992-12-28 | 169 | 169 | 162 | 162 | 3,000 | 1,620 |
| 1992-12-25 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1992-12-24 | 166 | 166 | 162 | 162 | 8,000 | 1,620 |
| 1992-12-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1992-12-21 | 166 | 178 | 166 | 178 | 5,000 | 1,780 |
| 1992-12-18 | 169 | 170 | 161 | 165 | 20,000 | 1,650 |
| 1992-12-17 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1992-12-16 | 170 | 170 | 165 | 165 | 13,000 | 1,650 |
| 1992-12-15 | 163 | 170 | 163 | 163 | 22,000 | 1,630 |
| 1992-12-14 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 1992-12-11 | 180 | 183 | 175 | 175 | 4,000 | 1,750 |
| 1992-12-10 | 186 | 186 | 180 | 180 | 3,000 | 1,800 |
| 1992-12-09 | 184 | 186 | 177 | 177 | 19,000 | 1,770 |
| 1992-12-08 | 189 | 189 | 179 | 186 | 34,000 | 1,860 |
| 1992-12-07 | 183 | 191 | 176 | 176 | 46,000 | 1,760 |
| 1992-12-04 | 167 | 180 | 163 | 180 | 33,000 | 1,800 |
| 1992-12-03 | 170 | 173 | 166 | 167 | 38,000 | 1,670 |
| 1992-12-02 | 155 | 160 | 153 | 160 | 69,000 | 1,600 |
| 1992-12-01 | 157 | 158 | 154 | 154 | 42,000 | 1,540 |
| 1992-11-30 | 155 | 157 | 150 | 156 | 73,000 | 1,560 |
| 1992-11-27 | 153 | 154 | 150 | 154 | 98,000 | 1,540 |
| 1992-11-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1992-11-25 | 148 | 148 | 145 | 146 | 19,000 | 1,460 |
| 1992-11-24 | 148 | 148 | 148 | 148 | 15,000 | 1,480 |
| 1992-11-20 | 159 | 159 | 150 | 150 | 35,000 | 1,500 |
| 1992-11-18 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 1992-11-13 | 146 | 152 | 146 | 152 | 4,000 | 1,520 |
| 1992-11-12 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1992-11-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1992-11-09 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 1992-11-06 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1992-11-05 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1992-11-04 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 1992-11-02 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1992-10-30 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1992-10-27 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1992-10-26 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
| 1992-10-23 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1992-10-20 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1992-10-19 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1992-10-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1992-10-12 | 169 | 169 | 160 | 160 | 15,000 | 1,600 |
| 1992-10-09 | 160 | 160 | 160 | 160 | 27,000 | 1,600 |
| 1992-10-08 | 165 | 165 | 160 | 160 | 10,000 | 1,600 |
| 1992-10-07 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 1992-10-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1992-10-05 | 163 | 163 | 158 | 158 | 5,000 | 1,580 |
| 1992-10-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1992-10-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1992-09-30 | 180 | 180 | 176 | 176 | 4,000 | 1,760 |
| 1992-09-29 | 183 | 183 | 180 | 180 | 3,000 | 1,800 |
| 1992-09-28 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1992-09-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1992-09-22 | 175 | 176 | 175 | 176 | 10,000 | 1,760 |
| 1992-09-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1992-09-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1992-09-16 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 1992-09-14 | 178 | 184 | 178 | 184 | 6,000 | 1,840 |
| 1992-09-11 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1992-09-10 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 1992-09-09 | 178 | 184 | 178 | 184 | 3,000 | 1,840 |
| 1992-09-08 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 1992-09-07 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1992-09-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1992-09-01 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1992-08-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1992-08-28 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 1992-08-26 | 180 | 181 | 175 | 175 | 4,000 | 1,750 |
| 1992-08-25 | 175 | 175 | 166 | 166 | 9,000 | 1,660 |
| 1992-08-24 | 168 | 169 | 168 | 169 | 8,000 | 1,690 |
| 1992-07-29 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 1992-07-27 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1992-07-24 | 186 | 191 | 186 | 191 | 3,000 | 1,910 |
| 1992-07-17 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1992-07-16 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1992-07-14 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1992-07-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1992-07-10 | 184 | 190 | 184 | 190 | 3,000 | 1,900 |
| 1992-07-09 | 179 | 184 | 179 | 184 | 3,000 | 1,840 |
| 1992-07-08 | 184 | 184 | 176 | 176 | 2,000 | 1,760 |
| 1992-07-07 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1992-07-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1992-06-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1992-06-23 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 1992-06-19 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1992-06-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1992-06-17 | 194 | 194 | 193 | 193 | 11,000 | 1,930 |
| 1992-06-16 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1992-06-12 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 1992-06-11 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1992-06-10 | 198 | 205 | 198 | 205 | 5,000 | 2,050 |
| 1992-06-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1992-06-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1992-06-01 | 203 | 203 | 201 | 201 | 4,000 | 2,010 |
| 1992-05-29 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1992-05-28 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1992-05-27 | 200 | 208 | 200 | 208 | 9,000 | 2,080 |
| 1992-05-25 | 210 | 219 | 210 | 219 | 3,000 | 2,190 |
| 1992-05-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1992-05-20 | 220 | 220 | 219 | 219 | 8,000 | 2,190 |
| 1992-05-19 | 225 | 225 | 219 | 219 | 3,000 | 2,190 |
| 1992-05-18 | 215 | 219 | 215 | 219 | 3,000 | 2,190 |
| 1992-05-15 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 1992-05-14 | 215 | 225 | 214 | 225 | 5,000 | 2,250 |
| 1992-05-13 | 214 | 214 | 213 | 213 | 3,000 | 2,130 |
| 1992-05-12 | 203 | 210 | 203 | 210 | 3,000 | 2,100 |
| 1992-05-11 | 200 | 205 | 200 | 200 | 3,000 | 2,000 |
| 1992-05-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1992-04-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1992-04-22 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 1992-04-21 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1992-04-17 | 201 | 201 | 192 | 192 | 4,000 | 1,920 |
| 1992-04-16 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 1992-04-14 | 187 | 187 | 186 | 186 | 2,000 | 1,860 |
| 1992-04-13 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 1992-04-10 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1992-04-09 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1992-04-08 | 195 | 195 | 191 | 191 | 7,000 | 1,910 |
| 1992-04-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1992-04-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1992-04-03 | 189 | 189 | 185 | 185 | 2,000 | 1,850 |
| 1992-04-02 | 189 | 189 | 180 | 180 | 62,000 | 1,800 |
| 1992-04-01 | 200 | 200 | 192 | 192 | 10,000 | 1,920 |
| 1992-03-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1992-03-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1992-03-27 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1992-03-25 | 210 | 210 | 206 | 207 | 4,000 | 2,070 |
| 1992-03-24 | 216 | 216 | 202 | 202 | 7,000 | 2,020 |
| 1992-03-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-03-10 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1992-03-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1992-03-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-03-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-03-02 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1992-02-27 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1992-02-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-02-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-02-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1992-02-06 | 273 | 273 | 270 | 270 | 6,000 | 2,700 |
| 1992-02-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-02-04 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1992-02-03 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1992-01-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-01-30 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1992-01-28 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1992-01-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1992-01-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-01-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-01-22 | 256 | 256 | 250 | 250 | 5,000 | 2,500 |
| 1992-01-14 | 290 | 290 | 287 | 287 | 2,000 | 2,870 |
| 1992-01-13 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1992-01-10 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1992-01-08 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 1992-01-07 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-01-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株