1. HOME >
  2. 株価時系列 >
  3. 9127 >
  4. 1994年

9127 玉井商船(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301941941941942,0001,940
1994-12-291951951951952,0001,950
1994-12-281982001972006,0002,000
1994-12-271981981951959,0001,950
1994-12-261951951951952,0001,950
1994-12-2218619018619016,0001,900
1994-12-211901901901903,0001,900
1994-12-201901901901901,0001,900
1994-12-191901901881907,0001,900
1994-12-1619619619019012,0001,900
1994-12-151941941941944,0001,940
1994-12-141901921901923,0001,920
1994-12-131901921901909,0001,900
1994-12-121901901901902,0001,900
1994-12-091951951911912,0001,910
1994-12-081911911911913,0001,910
1994-12-071941941901903,0001,900
1994-12-061951961951968,0001,960
1994-12-021961961961961,0001,960
1994-11-301901961901965,0001,960
1994-11-2919319319319310,0001,930
1994-11-281941941931934,0001,930
1994-11-251951951931938,0001,930
1994-11-241981981961967,0001,960
1994-11-221992001982003,0002,000
1994-11-212002002002002,0002,000
1994-11-182022022002006,0002,000
1994-11-1720020120020020,0002,000
1994-11-1620620620020011,0002,000
1994-11-152012072012055,0002,050
1994-11-142012102002106,0002,100
1994-11-1120521020020012,0002,000
1994-11-102082082082082,0002,080
1994-11-092102102032078,0002,070
1994-11-0821922020220216,0002,020
1994-11-0721722521722510,0002,250
1994-11-0420621020621017,0002,100
1994-11-022092102092102,0002,100
1994-11-0121021021021010,0002,100
1994-10-312102102102105,0002,100
1994-10-282062062022025,0002,020
1994-10-272062062062061,0002,060
1994-10-262042062042068,0002,060
1994-10-252102102082084,0002,080
1994-10-242112112112113,0002,110
1994-10-212172172152173,0002,170
1994-10-202202202192192,0002,190
1994-10-192162172162175,0002,170
1994-10-182222222222222,0002,220
1994-10-1721621721521719,0002,170
1994-10-142092152072075,0002,070
1994-10-122022021961965,0001,960
1994-10-111961961961963,0001,960
1994-10-071972011972015,0002,010
1994-10-061961971951974,0001,970
1994-10-051961961961962,0001,960
1994-10-041951981951982,0001,980
1994-10-031951951951954,0001,950
1994-09-302012012002002,0002,000
1994-09-291951951951952,0001,950
1994-09-281981981951956,0001,950
1994-09-271981981971973,0001,970
1994-09-261981991981994,0001,990
1994-09-212002002002001,0002,000
1994-09-2020020019119110,0001,910
1994-09-192042042042042,0002,040
1994-09-162032052032048,0002,040
1994-09-1321021020220310,0002,030
1994-09-1220520520220212,0002,020
1994-09-092052052052056,0002,050
1994-09-082102102052057,0002,050
1994-09-072102102102108,0002,100
1994-09-062112112112112,0002,110
1994-09-052202202152158,0002,150
1994-09-022202202202208,0002,200
1994-09-012242242242241,0002,240
1994-08-312212212212211,0002,210
1994-08-3022022022022010,0002,200
1994-08-292202202202202,0002,200
1994-08-262212212202204,0002,200
1994-08-2422022022022013,0002,200
1994-08-232202202202207,0002,200
1994-08-1922622622022015,0002,200
1994-08-182252262252264,0002,260
1994-08-1723025023025022,0002,500
1994-08-152182182182184,0002,180
1994-08-122182202182203,0002,200
1994-08-112182212182206,0002,200
1994-08-102202202182185,0002,180
1994-08-092162162162163,0002,160
1994-08-082252252132132,0002,130
1994-08-052252252252254,0002,250
1994-08-042402402402402,0002,400
1994-08-0323224022524013,0002,400
1994-07-292252252212218,0002,210
1994-07-2821921921021014,0002,100
1994-07-2723023021621913,0002,190
1994-07-262352352292309,0002,300
1994-07-222352352322326,0002,320
1994-07-212352352352358,0002,350
1994-07-202382382382388,0002,380
1994-07-192392392382385,0002,380
1994-07-182412412402415,0002,410
1994-07-152402452402417,0002,410
1994-07-1424024824024013,0002,400
1994-07-1324124124024010,0002,400
1994-07-1224824824324313,0002,430
1994-07-1124024524024511,0002,450
1994-07-0824724824024039,0002,400
1994-07-0624725524524523,0002,450
1994-07-0525525624524520,0002,450
1994-07-0425525525025018,0002,500
1994-07-0125525525025013,0002,500
1994-06-3024526024526016,0002,600
1994-06-2925025524524513,0002,450
1994-06-2823826023825828,0002,580
1994-06-2724024523523524,0002,350
1994-06-2426026025025535,0002,550
1994-06-2325425624625613,0002,560
1994-06-2224325524024238,0002,420
1994-06-2126026525525750,0002,570
1994-06-2027227226226235,0002,620
1994-06-1726527426026066,0002,600
1994-06-16275275262262122,0002,620
1994-06-15260277255277478,0002,770
1994-06-1424224324024220,0002,420
1994-06-1324524524224220,0002,420
1994-06-1024324323824239,0002,420
1994-06-0924224222822873,0002,280
1994-06-0823524223224052,0002,400
1994-06-0722423922123932,0002,390
1994-06-0622822822322523,0002,250
1994-06-0323523522822836,0002,280
1994-06-0223823823523527,0002,350
1994-06-0123523823523815,0002,380
1994-05-3123523923523920,0002,390
1994-05-3023923923423524,0002,350
1994-05-2723923923023937,0002,390
1994-05-2623424022523927,0002,390
1994-05-2522324122224036,0002,400
1994-05-2423023022122119,0002,210
1994-05-2323523523023021,0002,300
1994-05-2024024023123526,0002,350
1994-05-1924024023023032,0002,300
1994-05-1824224322922941,0002,290
1994-05-17242245240245116,0002,450
1994-05-16241245234240160,0002,400
1994-05-13220236219225136,0002,250
1994-05-1223123222022083,0002,200
1994-05-11220240220225231,0002,250
1994-05-10195217195217101,0002,170
1994-05-0919020019019541,0001,950
1994-05-061871891871875,0001,870
1994-05-021861861861861,0001,860
1994-04-2818618818518510,0001,850
1994-04-271891891861865,0001,860
1994-04-261881891871896,0001,890
1994-04-2519019218718720,0001,870
1994-04-221871901871906,0001,900
1994-04-2118718718518743,0001,870
1994-04-2019019018818824,0001,880
1994-04-1919319318818949,0001,890
1994-04-1818919418918975,0001,890
1994-04-1518919218818949,0001,890
1994-04-1419119418918939,0001,890
1994-04-131841851831859,0001,850
1994-04-1218518518318510,0001,850
1994-04-1117018617018535,0001,850
1994-04-08185189170170144,0001,700
1994-04-071801801801805,0001,800
1994-04-051701721701728,0001,720
1994-04-041761761761763,0001,760
1994-04-011781781761762,0001,760
1994-03-301761791761793,0001,790
1994-03-291791801791803,0001,800
1994-03-281801801801807,0001,800
1994-03-241781791781792,0001,790
1994-03-2218018018018013,0001,800
1994-03-181851851821824,0001,820
1994-03-171851851851855,0001,850
1994-03-161801801801802,0001,800
1994-03-151781781781782,0001,780
1994-03-141831901831859,0001,850
1994-03-111821821821821,0001,820
1994-03-091801801801805,0001,800
1994-03-0818518518218210,0001,820
1994-03-071841851841855,0001,850
1994-03-041851901841847,0001,840
1994-03-031851851841844,0001,840
1994-03-021901901901902,0001,900
1994-03-011901901901902,0001,900
1994-02-2819819819019030,0001,900
1994-02-2518519018519040,0001,900
1994-02-241801801801805,0001,800
1994-02-231751791751794,0001,790
1994-02-221751751751751,0001,750
1994-02-211751751751752,0001,750
1994-02-181751751751754,0001,750
1994-02-171791791751757,0001,750
1994-02-161791791791792,0001,790
1994-02-151801801701799,0001,790
1994-02-141831841831834,0001,830
1994-02-1018619018118914,0001,890
1994-02-0918518717918517,0001,850
1994-02-08178179170179106,0001,790
1994-02-071701701701702,0001,700
1994-02-041811851811853,0001,850
1994-02-031901901901902,0001,900
1994-02-0219019018019014,0001,900
1994-02-0117918817518894,0001,880
1994-01-31175179173177104,0001,770
1994-01-2816616716016053,0001,600
1994-01-2717317316416422,0001,640
1994-01-2616716816516833,0001,680
1994-01-25169169161161142,0001,610
1994-01-2417017015816019,0001,600
1994-01-2118418417017076,0001,700
1994-01-2019119116016065,0001,600
1994-01-192002002002002,0002,000
1994-01-182002052002004,0002,000
1994-01-171951951951954,0001,950
1994-01-141911981911984,0001,980
1994-01-131911911911919,0001,910
1994-01-121841841841842,0001,840
1994-01-111841841831845,0001,840
1994-01-1017418417418411,0001,840
1994-01-071741741741741,0001,740

分割・併合履歴 ： [2018-09-26]1株→0.1株