1. HOME >
  2. 株価時系列 >
  3. 9127 >
  4. 1993年

9127 玉井商船(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301681681681682,0001,680
1993-12-241681681681681,0001,680
1993-12-201691691681684,0001,680
1993-12-171671681671687,0001,680
1993-12-161601651601654,0001,650
1993-12-151651651651656,0001,650
1993-12-141601601601601,0001,600
1993-12-091611611611611,0001,610
1993-12-081701701651656,0001,650
1993-12-061701701701702,0001,700
1993-12-031751751651697,0001,690
1993-12-021601711601715,0001,710
1993-12-011401431401434,0001,430
1993-11-291491491351353,0001,350
1993-11-261551551501507,0001,500
1993-11-251551551551554,0001,550
1993-11-221611611601604,0001,600
1993-11-181621621621621,0001,620
1993-11-171611611611615,0001,610
1993-11-1616416416016027,0001,600
1993-11-1516316316316318,0001,630
1993-11-1216016316016012,0001,600
1993-11-111601601581607,0001,600
1993-11-101651651601606,0001,600
1993-11-091621621621623,0001,620
1993-11-081621621621625,0001,620
1993-11-051761761631638,0001,630
1993-11-041801801801801,0001,800
1993-11-021801811801812,0001,810
1993-11-011801801801801,0001,800
1993-10-281801801801801,0001,800
1993-10-271871871871871,0001,870
1993-10-251871911871903,0001,900
1993-10-221871871871878,0001,870
1993-10-211981981981985,0001,980
1993-10-202072072072071,0002,070
1993-10-192102102102101,0002,100
1993-10-182072072072071,0002,070
1993-10-142152152102103,0002,100
1993-10-132172172172171,0002,170
1993-10-122152152152151,0002,150
1993-10-082152152152152,0002,150
1993-10-062182182152152,0002,150
1993-10-012192192192192,0002,190
1993-09-302222222202203,0002,200
1993-09-242132202132204,0002,200
1993-09-2222022021021010,0002,100
1993-09-212312312222223,0002,220
1993-09-202302302302301,0002,300
1993-09-172302302302304,0002,300
1993-09-162342342342342,0002,340
1993-09-14235238234234104,0002,340
1993-09-132352352352352,0002,350
1993-09-082382382382385,0002,380
1993-09-072382382382382,0002,380
1993-09-062462462462461,0002,460
1993-09-022342402342405,0002,400
1993-09-012342342342342,0002,340
1993-08-262402412402412,0002,410
1993-08-2325025025025013,0002,500
1993-08-2024325024325013,0002,500
1993-08-192352352352352,0002,350
1993-08-182352452342454,0002,450
1993-08-172412472412419,0002,410
1993-08-162442442442441,0002,440
1993-08-122442442442442,0002,440
1993-08-102352352352353,0002,350
1993-08-062352352352352,0002,350
1993-08-052352352342347,0002,340
1993-08-042432432352414,0002,410
1993-08-032352372352373,0002,370
1993-08-022352352352351,0002,350
1993-07-3023524023523511,0002,350
1993-07-292402402352356,0002,350
1993-07-232352402332404,0002,400
1993-07-222332332332332,0002,330
1993-07-212402402402401,0002,400
1993-07-192362442362446,0002,440
1993-07-162302362302369,0002,360
1993-07-152322322312313,0002,310
1993-07-1423123122123026,0002,300
1993-07-1324224223023021,0002,300
1993-07-1224124123023022,0002,300
1993-07-0925525524724724,0002,470
1993-07-082482482482481,0002,480
1993-07-072502502502501,0002,500
1993-07-062302492302496,0002,490
1993-07-052302302302308,0002,300
1993-07-022552612502507,0002,500
1993-07-012622622602602,0002,600
1993-06-302652652632633,0002,630
1993-06-292702702652658,0002,650
1993-06-2826527026527011,0002,700
1993-06-2526726726526524,0002,650
1993-06-2425725925225333,0002,530
1993-06-2325025124725117,0002,510
1993-06-222502502402505,0002,500
1993-06-212652652652651,0002,650
1993-06-182642652552559,0002,550
1993-06-1727027026026510,0002,650
1993-06-1627727727027013,0002,700
1993-06-152942942902904,0002,900
1993-06-142993002993007,0003,000
1993-06-113003002992993,0002,990
1993-06-1029530029430010,0003,000
1993-06-0831031030430416,0003,040
1993-06-072953062953048,0003,040
1993-06-0430630729229215,0002,920
1993-06-0329029428929410,0002,940
1993-06-0229529528728710,0002,870
1993-06-0130230530030020,0003,000
1993-05-3130731430630629,0003,060
1993-05-2829030529030533,0003,050
1993-05-2728029028029047,0002,900
1993-05-2627127527127515,0002,750
1993-05-2526626926526910,0002,690
1993-05-242602662602659,0002,650
1993-05-2125826025325517,0002,550
1993-05-2025225525225511,0002,550
1993-05-192602602502507,0002,500
1993-05-1826926926026012,0002,600
1993-05-172602702602703,0002,700
1993-05-1427027026026518,0002,650
1993-05-1327827926926919,0002,690
1993-05-1227628127527920,0002,790
1993-05-1128128127427426,0002,740
1993-05-1026527326527317,0002,730
1993-05-0725125925125316,0002,530
1993-05-0625125124125025,0002,500
1993-04-3021924021924025,0002,400
1993-04-2821922021122033,0002,200
1993-04-2721621621621612,0002,160
1993-04-262172172102108,0002,100
1993-04-232112202112202,0002,200
1993-04-222162162152154,0002,150
1993-04-2123023021621614,0002,160
1993-04-202202212202215,0002,210
1993-04-192282282212218,0002,210
1993-04-1621722321021623,0002,160
1993-04-152162232162235,0002,230
1993-04-1421321521021512,0002,150
1993-04-122102101951958,0001,950
1993-04-092102102052066,0002,060
1993-04-082102102102103,0002,100
1993-04-0721521521021515,0002,150
1993-04-0620921520821016,0002,100
1993-04-0520520520220514,0002,050
1993-04-022032031982026,0002,020
1993-04-011981981981982,0001,980
1993-03-3120020419519518,0001,950
1993-03-301901951901958,0001,950
1993-03-2918619018619011,0001,900
1993-03-261851851851851,0001,850
1993-03-191831831831835,0001,830
1993-03-181901931851853,0001,850
1993-03-171931931801803,0001,800
1993-03-161951951951955,0001,950
1993-03-151901901901906,0001,900
1993-03-121771771771771,0001,770
1993-03-111771771771777,0001,770
1993-03-101801901761829,0001,820
1993-03-091861861801807,0001,800
1993-03-081861861861866,0001,860
1993-03-051861871861875,0001,870
1993-03-041801801751757,0001,750
1993-03-031811811801802,0001,800
1993-03-021941941901904,0001,900
1993-03-011901901901902,0001,900
1993-02-2619619618518518,0001,850
1993-02-251881881831836,0001,830
1993-02-2418918918018035,0001,800
1993-02-231901901901902,0001,900
1993-02-2220020019019013,0001,900
1993-02-1919820019519520,0001,950
1993-02-181901981901958,0001,950
1993-02-171891901861909,0001,900
1993-02-1619319618518916,0001,890
1993-02-1520420519520023,0002,000
1993-02-1219020619020557,0002,050
1993-02-1018419018419014,0001,900
1993-02-0918019018018538,0001,850
1993-02-0817317717017611,0001,760
1993-02-051611701611702,0001,700
1993-02-041661671661663,0001,660
1993-02-031691691691691,0001,690
1993-01-291601601601601,0001,600
1993-01-2814915014815022,0001,500
1993-01-271501501501501,0001,500
1993-01-221601601601601,0001,600
1993-01-211601601601605,0001,600
1993-01-141531551531553,0001,550
1993-01-131551551551551,0001,550
1993-01-081641641641641,0001,640
1993-01-0616316415716111,0001,610
1993-01-051611611611611,0001,610

分割・併合履歴 ： [2018-09-26]1株→0.1株