9127 玉井商船(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1996-12-27 | 190 | 190 | 177 | 180 | 17,000 | 1,800 |
| 1996-12-26 | 190 | 190 | 181 | 181 | 27,000 | 1,810 |
| 1996-12-24 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1996-12-20 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 1996-12-19 | 208 | 208 | 195 | 195 | 7,000 | 1,950 |
| 1996-12-18 | 211 | 211 | 205 | 208 | 3,000 | 2,080 |
| 1996-12-16 | 215 | 216 | 211 | 211 | 4,000 | 2,110 |
| 1996-12-13 | 208 | 214 | 208 | 212 | 20,000 | 2,120 |
| 1996-12-12 | 213 | 213 | 208 | 208 | 24,000 | 2,080 |
| 1996-12-11 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 1996-12-06 | 220 | 220 | 213 | 213 | 15,000 | 2,130 |
| 1996-12-05 | 219 | 223 | 215 | 220 | 20,000 | 2,200 |
| 1996-12-04 | 223 | 223 | 220 | 220 | 5,000 | 2,200 |
| 1996-12-03 | 224 | 224 | 223 | 223 | 2,000 | 2,230 |
| 1996-11-29 | 231 | 231 | 222 | 222 | 8,000 | 2,220 |
| 1996-11-28 | 240 | 240 | 231 | 231 | 2,000 | 2,310 |
| 1996-11-27 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1996-11-26 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1996-11-25 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 1996-11-22 | 243 | 249 | 243 | 249 | 7,000 | 2,490 |
| 1996-11-21 | 247 | 247 | 243 | 243 | 6,000 | 2,430 |
| 1996-11-20 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 1996-11-19 | 251 | 251 | 243 | 243 | 8,000 | 2,430 |
| 1996-11-18 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 1996-11-15 | 251 | 251 | 251 | 251 | 11,000 | 2,510 |
| 1996-11-14 | 252 | 252 | 251 | 251 | 11,000 | 2,510 |
| 1996-11-13 | 249 | 255 | 249 | 255 | 39,000 | 2,550 |
| 1996-11-12 | 243 | 245 | 243 | 245 | 10,000 | 2,450 |
| 1996-11-11 | 245 | 245 | 243 | 243 | 8,000 | 2,430 |
| 1996-11-08 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1996-11-07 | 246 | 248 | 245 | 245 | 15,000 | 2,450 |
| 1996-11-06 | 250 | 253 | 245 | 245 | 8,000 | 2,450 |
| 1996-11-05 | 248 | 248 | 243 | 243 | 5,000 | 2,430 |
| 1996-10-31 | 250 | 250 | 248 | 248 | 7,000 | 2,480 |
| 1996-10-30 | 255 | 255 | 248 | 248 | 5,000 | 2,480 |
| 1996-10-29 | 250 | 255 | 248 | 255 | 6,000 | 2,550 |
| 1996-10-25 | 255 | 255 | 254 | 255 | 3,000 | 2,550 |
| 1996-10-24 | 247 | 247 | 245 | 245 | 10,000 | 2,450 |
| 1996-10-23 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1996-10-22 | 252 | 255 | 250 | 251 | 6,000 | 2,510 |
| 1996-10-21 | 265 | 265 | 255 | 255 | 13,000 | 2,550 |
| 1996-10-18 | 269 | 270 | 260 | 265 | 9,000 | 2,650 |
| 1996-10-17 | 264 | 269 | 258 | 258 | 4,000 | 2,580 |
| 1996-10-16 | 245 | 269 | 245 | 269 | 24,000 | 2,690 |
| 1996-10-15 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1996-10-14 | 255 | 255 | 241 | 241 | 11,000 | 2,410 |
| 1996-10-11 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1996-10-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1996-10-08 | 270 | 270 | 260 | 260 | 3,000 | 2,600 |
| 1996-10-07 | 270 | 271 | 270 | 271 | 14,000 | 2,710 |
| 1996-10-04 | 279 | 279 | 271 | 271 | 12,000 | 2,710 |
| 1996-10-03 | 278 | 278 | 270 | 270 | 22,000 | 2,700 |
| 1996-10-02 | 270 | 275 | 260 | 270 | 43,000 | 2,700 |
| 1996-10-01 | 258 | 265 | 255 | 265 | 11,000 | 2,650 |
| 1996-09-30 | 261 | 261 | 256 | 257 | 4,000 | 2,570 |
| 1996-09-27 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1996-09-26 | 260 | 265 | 260 | 265 | 5,000 | 2,650 |
| 1996-09-25 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 1996-09-24 | 257 | 260 | 245 | 260 | 7,000 | 2,600 |
| 1996-09-20 | 270 | 270 | 260 | 270 | 14,000 | 2,700 |
| 1996-09-19 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1996-09-18 | 272 | 277 | 272 | 277 | 3,000 | 2,770 |
| 1996-09-17 | 280 | 280 | 275 | 275 | 6,000 | 2,750 |
| 1996-09-13 | 261 | 270 | 261 | 270 | 4,000 | 2,700 |
| 1996-09-12 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1996-09-11 | 285 | 285 | 275 | 275 | 6,000 | 2,750 |
| 1996-09-10 | 288 | 288 | 285 | 285 | 5,000 | 2,850 |
| 1996-09-09 | 279 | 283 | 279 | 283 | 6,000 | 2,830 |
| 1996-09-06 | 275 | 279 | 274 | 279 | 16,000 | 2,790 |
| 1996-09-05 | 257 | 274 | 257 | 274 | 58,000 | 2,740 |
| 1996-09-04 | 286 | 286 | 282 | 282 | 5,000 | 2,820 |
| 1996-09-03 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1996-09-02 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1996-08-30 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1996-08-29 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1996-08-28 | 295 | 295 | 290 | 290 | 32,000 | 2,900 |
| 1996-08-27 | 314 | 314 | 300 | 300 | 8,000 | 3,000 |
| 1996-08-26 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-08-23 | 327 | 327 | 317 | 320 | 5,000 | 3,200 |
| 1996-08-22 | 310 | 327 | 310 | 327 | 34,000 | 3,270 |
| 1996-08-21 | 300 | 300 | 292 | 292 | 11,000 | 2,920 |
| 1996-08-20 | 300 | 300 | 298 | 298 | 6,000 | 2,980 |
| 1996-08-19 | 300 | 300 | 300 | 300 | 16,000 | 3,000 |
| 1996-08-16 | 300 | 310 | 300 | 310 | 4,000 | 3,100 |
| 1996-08-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-08-14 | 300 | 300 | 290 | 290 | 11,000 | 2,900 |
| 1996-08-13 | 281 | 290 | 281 | 290 | 3,000 | 2,900 |
| 1996-08-12 | 285 | 295 | 281 | 295 | 14,000 | 2,950 |
| 1996-08-09 | 300 | 300 | 295 | 295 | 10,000 | 2,950 |
| 1996-08-08 | 300 | 309 | 300 | 304 | 12,000 | 3,040 |
| 1996-08-07 | 304 | 304 | 300 | 300 | 5,000 | 3,000 |
| 1996-08-06 | 285 | 295 | 285 | 295 | 21,000 | 2,950 |
| 1996-08-05 | 307 | 308 | 282 | 282 | 38,000 | 2,820 |
| 1996-08-02 | 324 | 324 | 301 | 307 | 59,000 | 3,070 |
| 1996-08-01 | 317 | 330 | 312 | 330 | 7,000 | 3,300 |
| 1996-07-31 | 315 | 315 | 311 | 312 | 23,000 | 3,120 |
| 1996-07-30 | 321 | 321 | 315 | 315 | 18,000 | 3,150 |
| 1996-07-29 | 331 | 331 | 321 | 321 | 18,000 | 3,210 |
| 1996-07-26 | 340 | 341 | 340 | 340 | 9,000 | 3,400 |
| 1996-07-25 | 339 | 339 | 331 | 339 | 25,000 | 3,390 |
| 1996-07-24 | 344 | 344 | 321 | 321 | 21,000 | 3,210 |
| 1996-07-23 | 350 | 350 | 345 | 345 | 10,000 | 3,450 |
| 1996-07-22 | 361 | 361 | 350 | 359 | 20,000 | 3,590 |
| 1996-07-19 | 372 | 373 | 370 | 370 | 29,000 | 3,700 |
| 1996-07-18 | 370 | 372 | 365 | 372 | 42,000 | 3,720 |
| 1996-07-17 | 366 | 369 | 365 | 365 | 43,000 | 3,650 |
| 1996-07-16 | 360 | 379 | 360 | 361 | 39,000 | 3,610 |
| 1996-07-15 | 370 | 370 | 360 | 361 | 30,000 | 3,610 |
| 1996-07-12 | 380 | 380 | 361 | 380 | 55,000 | 3,800 |
| 1996-07-11 | 380 | 398 | 380 | 382 | 102,000 | 3,820 |
| 1996-07-10 | 401 | 428 | 390 | 390 | 492,000 | 3,900 |
| 1996-07-09 | 371 | 395 | 371 | 395 | 241,000 | 3,950 |
| 1996-07-08 | 380 | 387 | 360 | 368 | 101,000 | 3,680 |
| 1996-07-05 | 360 | 380 | 360 | 375 | 203,000 | 3,750 |
| 1996-07-04 | 343 | 350 | 337 | 350 | 36,000 | 3,500 |
| 1996-07-03 | 340 | 345 | 331 | 331 | 27,000 | 3,310 |
| 1996-07-02 | 333 | 341 | 333 | 341 | 15,000 | 3,410 |
| 1996-07-01 | 326 | 330 | 326 | 330 | 4,000 | 3,300 |
| 1996-06-28 | 331 | 337 | 326 | 326 | 20,000 | 3,260 |
| 1996-06-27 | 320 | 330 | 320 | 330 | 26,000 | 3,300 |
| 1996-06-26 | 315 | 320 | 313 | 320 | 10,000 | 3,200 |
| 1996-06-25 | 320 | 321 | 318 | 320 | 22,000 | 3,200 |
| 1996-06-24 | 316 | 321 | 315 | 320 | 8,000 | 3,200 |
| 1996-06-21 | 321 | 330 | 315 | 316 | 31,000 | 3,160 |
| 1996-06-20 | 323 | 337 | 322 | 337 | 8,000 | 3,370 |
| 1996-06-19 | 322 | 338 | 322 | 338 | 4,000 | 3,380 |
| 1996-06-18 | 322 | 322 | 321 | 321 | 13,000 | 3,210 |
| 1996-06-17 | 330 | 338 | 323 | 323 | 7,000 | 3,230 |
| 1996-06-14 | 320 | 322 | 320 | 322 | 14,000 | 3,220 |
| 1996-06-13 | 325 | 331 | 320 | 320 | 12,000 | 3,200 |
| 1996-06-12 | 318 | 321 | 311 | 318 | 17,000 | 3,180 |
| 1996-06-11 | 310 | 318 | 310 | 318 | 8,000 | 3,180 |
| 1996-06-10 | 308 | 318 | 305 | 318 | 8,000 | 3,180 |
| 1996-06-07 | 322 | 322 | 300 | 303 | 20,000 | 3,030 |
| 1996-06-06 | 330 | 330 | 321 | 329 | 20,000 | 3,290 |
| 1996-06-05 | 334 | 340 | 330 | 330 | 20,000 | 3,300 |
| 1996-06-04 | 335 | 345 | 331 | 331 | 19,000 | 3,310 |
| 1996-06-03 | 336 | 350 | 330 | 330 | 30,000 | 3,300 |
| 1996-05-31 | 336 | 339 | 330 | 331 | 64,000 | 3,310 |
| 1996-05-30 | 350 | 350 | 336 | 336 | 27,000 | 3,360 |
| 1996-05-29 | 340 | 351 | 338 | 350 | 49,000 | 3,500 |
| 1996-05-28 | 355 | 355 | 345 | 345 | 13,000 | 3,450 |
| 1996-05-27 | 365 | 374 | 346 | 365 | 46,000 | 3,650 |
| 1996-05-24 | 370 | 375 | 360 | 370 | 73,000 | 3,700 |
| 1996-05-23 | 343 | 343 | 330 | 330 | 42,000 | 3,300 |
| 1996-05-22 | 350 | 351 | 332 | 336 | 82,000 | 3,360 |
| 1996-05-21 | 370 | 370 | 340 | 344 | 75,000 | 3,440 |
| 1996-05-20 | 370 | 380 | 360 | 362 | 77,000 | 3,620 |
| 1996-05-17 | 370 | 380 | 346 | 360 | 144,000 | 3,600 |
| 1996-05-16 | 405 | 405 | 369 | 369 | 176,000 | 3,690 |
| 1996-05-15 | 405 | 410 | 387 | 405 | 275,000 | 4,050 |
| 1996-05-14 | 360 | 415 | 340 | 410 | 559,000 | 4,100 |
| 1996-05-13 | 365 | 400 | 361 | 361 | 575,000 | 3,610 |
| 1996-05-10 | 303 | 355 | 303 | 354 | 495,000 | 3,540 |
| 1996-05-09 | 339 | 341 | 298 | 298 | 290,000 | 2,980 |
| 1996-05-08 | 280 | 339 | 280 | 330 | 749,000 | 3,300 |
| 1996-05-07 | 261 | 280 | 257 | 280 | 109,000 | 2,800 |
| 1996-05-02 | 261 | 270 | 260 | 270 | 46,000 | 2,700 |
| 1996-05-01 | 265 | 266 | 260 | 264 | 10,000 | 2,640 |
| 1996-04-30 | 266 | 266 | 255 | 259 | 25,000 | 2,590 |
| 1996-04-26 | 259 | 270 | 255 | 270 | 54,000 | 2,700 |
| 1996-04-25 | 252 | 283 | 251 | 283 | 97,000 | 2,830 |
| 1996-04-24 | 247 | 251 | 247 | 250 | 17,000 | 2,500 |
| 1996-04-23 | 250 | 250 | 245 | 245 | 38,000 | 2,450 |
| 1996-04-22 | 245 | 250 | 245 | 250 | 19,000 | 2,500 |
| 1996-04-19 | 241 | 242 | 235 | 235 | 7,000 | 2,350 |
| 1996-04-18 | 250 | 250 | 241 | 241 | 12,000 | 2,410 |
| 1996-04-17 | 250 | 255 | 250 | 250 | 18,000 | 2,500 |
| 1996-04-16 | 260 | 260 | 251 | 260 | 57,000 | 2,600 |
| 1996-04-15 | 256 | 260 | 250 | 259 | 71,000 | 2,590 |
| 1996-04-12 | 253 | 255 | 250 | 250 | 84,000 | 2,500 |
| 1996-04-11 | 235 | 251 | 235 | 242 | 116,000 | 2,420 |
| 1996-04-10 | 240 | 240 | 231 | 231 | 2,000 | 2,310 |
| 1996-04-09 | 233 | 240 | 230 | 240 | 11,000 | 2,400 |
| 1996-04-08 | 239 | 239 | 236 | 236 | 8,000 | 2,360 |
| 1996-04-05 | 240 | 245 | 236 | 239 | 19,000 | 2,390 |
| 1996-04-04 | 231 | 241 | 231 | 236 | 40,000 | 2,360 |
| 1996-04-03 | 225 | 230 | 221 | 230 | 27,000 | 2,300 |
| 1996-04-02 | 215 | 225 | 213 | 224 | 12,000 | 2,240 |
| 1996-04-01 | 212 | 212 | 210 | 212 | 9,000 | 2,120 |
| 1996-03-29 | 212 | 212 | 210 | 210 | 4,000 | 2,100 |
| 1996-03-28 | 207 | 210 | 207 | 208 | 21,000 | 2,080 |
| 1996-03-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1996-03-26 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 1996-03-25 | 212 | 212 | 210 | 210 | 2,000 | 2,100 |
| 1996-03-22 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1996-03-21 | 206 | 212 | 206 | 212 | 2,000 | 2,120 |
| 1996-03-19 | 206 | 206 | 201 | 201 | 18,000 | 2,010 |
| 1996-03-18 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1996-03-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1996-03-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1996-03-13 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 1996-03-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1996-03-11 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 1996-03-08 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1996-03-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1996-03-06 | 208 | 208 | 205 | 205 | 7,000 | 2,050 |
| 1996-03-05 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 1996-03-04 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1996-03-01 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 1996-02-29 | 207 | 207 | 207 | 207 | 6,000 | 2,070 |
| 1996-02-28 | 206 | 211 | 206 | 211 | 5,000 | 2,110 |
| 1996-02-27 | 208 | 208 | 206 | 206 | 10,000 | 2,060 |
| 1996-02-26 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 1996-02-23 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1996-02-21 | 210 | 210 | 206 | 206 | 7,000 | 2,060 |
| 1996-02-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1996-02-16 | 221 | 221 | 215 | 215 | 10,000 | 2,150 |
| 1996-02-15 | 225 | 225 | 221 | 225 | 3,000 | 2,250 |
| 1996-02-14 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1996-02-13 | 227 | 232 | 227 | 227 | 30,000 | 2,270 |
| 1996-02-09 | 230 | 230 | 225 | 227 | 9,000 | 2,270 |
| 1996-02-08 | 214 | 225 | 214 | 223 | 16,000 | 2,230 |
| 1996-02-07 | 223 | 223 | 218 | 220 | 8,000 | 2,200 |
| 1996-02-05 | 230 | 230 | 215 | 215 | 5,000 | 2,150 |
| 1996-02-02 | 228 | 228 | 225 | 225 | 8,000 | 2,250 |
| 1996-02-01 | 230 | 230 | 228 | 228 | 10,000 | 2,280 |
| 1996-01-31 | 221 | 225 | 215 | 215 | 17,000 | 2,150 |
| 1996-01-30 | 212 | 221 | 212 | 220 | 9,000 | 2,200 |
| 1996-01-29 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1996-01-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1996-01-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1996-01-24 | 206 | 206 | 205 | 205 | 4,000 | 2,050 |
| 1996-01-23 | 215 | 215 | 206 | 206 | 10,000 | 2,060 |
| 1996-01-22 | 216 | 216 | 206 | 206 | 12,000 | 2,060 |
| 1996-01-19 | 216 | 216 | 210 | 210 | 12,000 | 2,100 |
| 1996-01-18 | 228 | 228 | 215 | 215 | 18,000 | 2,150 |
| 1996-01-17 | 226 | 236 | 225 | 225 | 73,000 | 2,250 |
| 1996-01-16 | 220 | 224 | 220 | 223 | 30,000 | 2,230 |
| 1996-01-12 | 210 | 220 | 210 | 218 | 13,000 | 2,180 |
| 1996-01-11 | 201 | 210 | 201 | 210 | 7,000 | 2,100 |
| 1996-01-10 | 202 | 203 | 201 | 201 | 17,000 | 2,010 |
| 1996-01-09 | 202 | 203 | 202 | 203 | 11,000 | 2,030 |
| 1996-01-08 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 1996-01-05 | 210 | 210 | 200 | 201 | 22,000 | 2,010 |
| 1996-01-04 | 214 | 214 | 210 | 210 | 9,000 | 2,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株