9127 玉井商船(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 210 | 215 | 210 | 215 | 16,000 | 2,150 |
| 1995-12-28 | 208 | 219 | 208 | 215 | 42,000 | 2,150 |
| 1995-12-27 | 217 | 220 | 200 | 208 | 34,000 | 2,080 |
| 1995-12-26 | 230 | 230 | 208 | 221 | 147,000 | 2,210 |
| 1995-12-25 | 190 | 230 | 189 | 230 | 297,000 | 2,300 |
| 1995-12-22 | 174 | 183 | 174 | 180 | 20,000 | 1,800 |
| 1995-12-21 | 179 | 180 | 175 | 180 | 4,000 | 1,800 |
| 1995-12-20 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1995-12-19 | 175 | 184 | 175 | 184 | 17,000 | 1,840 |
| 1995-12-18 | 173 | 180 | 173 | 174 | 23,000 | 1,740 |
| 1995-12-15 | 165 | 170 | 165 | 170 | 17,000 | 1,700 |
| 1995-12-14 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 1995-12-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1995-12-12 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 1995-12-11 | 161 | 169 | 161 | 169 | 12,000 | 1,690 |
| 1995-12-08 | 165 | 165 | 164 | 164 | 10,000 | 1,640 |
| 1995-12-07 | 153 | 160 | 153 | 160 | 21,000 | 1,600 |
| 1995-12-05 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1995-12-04 | 158 | 158 | 153 | 155 | 3,000 | 1,550 |
| 1995-12-01 | 160 | 160 | 158 | 158 | 11,000 | 1,580 |
| 1995-11-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1995-11-28 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1995-11-27 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 1995-11-24 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 1995-11-22 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1995-11-21 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 1995-11-16 | 149 | 150 | 149 | 149 | 5,000 | 1,490 |
| 1995-11-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1995-11-13 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1995-11-07 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1995-10-30 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1995-10-25 | 136 | 147 | 136 | 147 | 8,000 | 1,470 |
| 1995-10-24 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1995-10-23 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1995-10-18 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1995-10-16 | 146 | 146 | 140 | 140 | 3,000 | 1,400 |
| 1995-10-13 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 1995-10-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1995-10-05 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1995-10-03 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1995-09-29 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1995-09-27 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 1995-09-26 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1995-09-25 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 1995-09-22 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 1995-09-18 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 1995-09-13 | 155 | 155 | 151 | 155 | 5,000 | 1,550 |
| 1995-09-12 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1995-09-11 | 156 | 157 | 156 | 157 | 9,000 | 1,570 |
| 1995-09-08 | 148 | 155 | 140 | 155 | 5,000 | 1,550 |
| 1995-09-07 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 1995-09-05 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 1995-09-04 | 151 | 152 | 150 | 150 | 7,000 | 1,500 |
| 1995-08-31 | 160 | 160 | 150 | 150 | 11,000 | 1,500 |
| 1995-08-30 | 162 | 162 | 156 | 158 | 6,000 | 1,580 |
| 1995-08-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1995-08-22 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1995-08-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1995-08-18 | 170 | 173 | 166 | 166 | 14,000 | 1,660 |
| 1995-08-17 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 1995-08-16 | 150 | 161 | 150 | 161 | 13,000 | 1,610 |
| 1995-08-15 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1995-08-14 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1995-08-11 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1995-08-10 | 147 | 147 | 145 | 145 | 3,000 | 1,450 |
| 1995-08-07 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1995-08-04 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 1995-08-03 | 139 | 144 | 139 | 144 | 3,000 | 1,440 |
| 1995-08-02 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1995-08-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1995-07-25 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1995-07-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1995-07-18 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 1995-07-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1995-07-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1995-07-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1995-07-12 | 148 | 153 | 147 | 148 | 7,000 | 1,480 |
| 1995-07-11 | 145 | 147 | 145 | 145 | 14,000 | 1,450 |
| 1995-07-10 | 145 | 147 | 145 | 147 | 6,000 | 1,470 |
| 1995-07-07 | 125 | 137 | 125 | 137 | 18,000 | 1,370 |
| 1995-07-06 | 123 | 125 | 123 | 125 | 7,000 | 1,250 |
| 1995-07-03 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 1995-06-30 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1995-06-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1995-06-26 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1995-06-23 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1995-06-21 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1995-06-20 | 130 | 135 | 130 | 130 | 8,000 | 1,300 |
| 1995-06-19 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1995-06-16 | 130 | 130 | 123 | 123 | 19,000 | 1,230 |
| 1995-06-14 | 135 | 135 | 127 | 127 | 7,000 | 1,270 |
| 1995-06-12 | 146 | 146 | 142 | 142 | 3,000 | 1,420 |
| 1995-06-09 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 1995-06-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1995-06-05 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 1995-06-02 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1995-06-01 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1995-05-31 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1995-05-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1995-05-24 | 158 | 158 | 150 | 150 | 5,000 | 1,500 |
| 1995-05-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1995-05-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1995-05-17 | 158 | 158 | 150 | 150 | 7,000 | 1,500 |
| 1995-05-16 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1995-05-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1995-05-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1995-05-01 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1995-04-25 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1995-04-20 | 150 | 150 | 150 | 150 | 19,000 | 1,500 |
| 1995-04-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1995-04-18 | 155 | 156 | 153 | 154 | 32,000 | 1,540 |
| 1995-04-17 | 160 | 160 | 152 | 152 | 7,000 | 1,520 |
| 1995-04-14 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 1995-04-11 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1995-04-10 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1995-04-05 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 1995-04-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1995-04-03 | 180 | 180 | 174 | 178 | 10,000 | 1,780 |
| 1995-03-31 | 169 | 183 | 169 | 180 | 17,000 | 1,800 |
| 1995-03-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1995-03-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1995-03-28 | 151 | 170 | 151 | 170 | 3,000 | 1,700 |
| 1995-03-27 | 148 | 150 | 148 | 150 | 18,000 | 1,500 |
| 1995-03-24 | 158 | 158 | 150 | 150 | 9,000 | 1,500 |
| 1995-03-23 | 160 | 160 | 158 | 158 | 18,000 | 1,580 |
| 1995-03-22 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 1995-03-20 | 170 | 170 | 160 | 160 | 26,000 | 1,600 |
| 1995-03-17 | 167 | 170 | 167 | 170 | 12,000 | 1,700 |
| 1995-03-16 | 160 | 170 | 158 | 170 | 5,000 | 1,700 |
| 1995-03-14 | 166 | 166 | 160 | 160 | 12,000 | 1,600 |
| 1995-03-10 | 179 | 179 | 170 | 170 | 9,000 | 1,700 |
| 1995-03-09 | 170 | 180 | 170 | 180 | 10,000 | 1,800 |
| 1995-03-08 | 163 | 165 | 163 | 165 | 3,000 | 1,650 |
| 1995-03-07 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1995-03-06 | 161 | 163 | 160 | 163 | 6,000 | 1,630 |
| 1995-03-03 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1995-03-02 | 163 | 163 | 160 | 163 | 6,000 | 1,630 |
| 1995-02-28 | 163 | 163 | 160 | 163 | 5,000 | 1,630 |
| 1995-02-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1995-02-24 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 1995-02-23 | 165 | 169 | 163 | 163 | 13,000 | 1,630 |
| 1995-02-21 | 165 | 168 | 165 | 165 | 9,000 | 1,650 |
| 1995-02-20 | 170 | 170 | 167 | 170 | 7,000 | 1,700 |
| 1995-02-16 | 170 | 171 | 170 | 170 | 5,000 | 1,700 |
| 1995-02-14 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1995-02-13 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1995-02-10 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1995-02-09 | 175 | 175 | 171 | 171 | 14,000 | 1,710 |
| 1995-02-08 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 1995-02-07 | 176 | 177 | 176 | 177 | 6,000 | 1,770 |
| 1995-02-06 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1995-02-02 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1995-02-01 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1995-01-31 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 1995-01-30 | 180 | 180 | 178 | 180 | 21,000 | 1,800 |
| 1995-01-27 | 179 | 180 | 175 | 178 | 11,000 | 1,780 |
| 1995-01-25 | 180 | 185 | 180 | 185 | 9,000 | 1,850 |
| 1995-01-24 | 180 | 180 | 174 | 180 | 5,000 | 1,800 |
| 1995-01-23 | 185 | 185 | 181 | 181 | 12,000 | 1,810 |
| 1995-01-20 | 181 | 185 | 181 | 185 | 9,000 | 1,850 |
| 1995-01-19 | 187 | 187 | 185 | 185 | 4,000 | 1,850 |
| 1995-01-18 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1995-01-13 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1995-01-12 | 194 | 194 | 186 | 186 | 3,000 | 1,860 |
| 1995-01-11 | 191 | 191 | 190 | 191 | 4,000 | 1,910 |
| 1995-01-10 | 194 | 194 | 191 | 191 | 2,000 | 1,910 |
| 1995-01-05 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 1995-01-04 | 194 | 194 | 191 | 191 | 2,000 | 1,910 |
分割・併合履歴 ： [2018-09-26]1株→0.1株