9127 玉井商船(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1997-12-26 | 73 | 73 | 68 | 69 | 5,000 | 690 |
| 1997-12-25 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 1997-12-24 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 1997-12-19 | 71 | 71 | 68 | 68 | 13,000 | 680 |
| 1997-12-16 | 73 | 73 | 71 | 71 | 2,000 | 710 |
| 1997-12-15 | 75 | 84 | 75 | 84 | 5,000 | 840 |
| 1997-12-11 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 1997-12-10 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 1997-12-09 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 1997-12-03 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 1997-12-02 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 1997-12-01 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 1997-11-28 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1997-11-27 | 72 | 80 | 72 | 80 | 3,000 | 800 |
| 1997-11-26 | 80 | 80 | 78 | 79 | 9,000 | 790 |
| 1997-11-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1997-11-21 | 90 | 90 | 85 | 90 | 4,000 | 900 |
| 1997-11-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1997-11-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-11-17 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1997-11-14 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 1997-11-13 | 95 | 95 | 90 | 90 | 3,000 | 900 |
| 1997-11-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1997-11-06 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 1997-11-04 | 108 | 108 | 100 | 100 | 3,000 | 1,000 |
| 1997-10-30 | 100 | 100 | 98 | 100 | 3,000 | 1,000 |
| 1997-10-29 | 98 | 102 | 98 | 100 | 5,000 | 1,000 |
| 1997-10-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1997-10-24 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 1997-10-23 | 98 | 100 | 97 | 97 | 13,000 | 970 |
| 1997-10-22 | 97 | 100 | 95 | 97 | 11,000 | 970 |
| 1997-10-21 | 100 | 100 | 97 | 97 | 3,000 | 970 |
| 1997-10-16 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 1997-10-14 | 95 | 99 | 90 | 99 | 7,000 | 990 |
| 1997-10-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-10-03 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 1997-10-02 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1997-10-01 | 100 | 100 | 92 | 100 | 4,000 | 1,000 |
| 1997-09-30 | 95 | 100 | 95 | 100 | 2,000 | 1,000 |
| 1997-09-29 | 85 | 100 | 85 | 100 | 6,000 | 1,000 |
| 1997-09-26 | 104 | 104 | 100 | 100 | 6,000 | 1,000 |
| 1997-09-25 | 100 | 105 | 100 | 105 | 2,000 | 1,050 |
| 1997-09-19 | 100 | 110 | 100 | 110 | 8,000 | 1,100 |
| 1997-09-18 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 1997-09-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1997-09-16 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 1997-09-12 | 111 | 111 | 110 | 110 | 7,000 | 1,100 |
| 1997-09-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1997-09-10 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1997-09-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1997-09-08 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
| 1997-09-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-09-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-09-02 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1997-08-29 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 1997-08-26 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 1997-08-25 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 1997-08-22 | 111 | 111 | 110 | 110 | 8,000 | 1,100 |
| 1997-08-21 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 1997-08-19 | 120 | 120 | 115 | 115 | 2,000 | 1,150 |
| 1997-08-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1997-08-13 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1997-08-12 | 110 | 112 | 110 | 112 | 8,000 | 1,120 |
| 1997-08-11 | 112 | 112 | 110 | 110 | 12,000 | 1,100 |
| 1997-08-08 | 121 | 121 | 111 | 112 | 11,000 | 1,120 |
| 1997-08-07 | 131 | 131 | 125 | 125 | 11,000 | 1,250 |
| 1997-08-06 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1997-08-05 | 140 | 142 | 140 | 140 | 8,000 | 1,400 |
| 1997-08-04 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-07-31 | 145 | 145 | 141 | 141 | 2,000 | 1,410 |
| 1997-07-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1997-07-29 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1997-07-28 | 160 | 160 | 150 | 150 | 3,000 | 1,500 |
| 1997-07-25 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1997-07-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1997-07-23 | 152 | 152 | 150 | 150 | 12,000 | 1,500 |
| 1997-07-22 | 160 | 160 | 152 | 160 | 8,000 | 1,600 |
| 1997-07-18 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1997-07-16 | 153 | 153 | 152 | 152 | 10,000 | 1,520 |
| 1997-07-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1997-07-14 | 157 | 178 | 150 | 178 | 32,000 | 1,780 |
| 1997-07-11 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 1997-07-10 | 150 | 160 | 150 | 160 | 5,000 | 1,600 |
| 1997-07-09 | 155 | 163 | 151 | 163 | 15,000 | 1,630 |
| 1997-07-08 | 155 | 167 | 155 | 167 | 3,000 | 1,670 |
| 1997-07-07 | 170 | 170 | 156 | 156 | 4,000 | 1,560 |
| 1997-07-02 | 160 | 170 | 158 | 170 | 7,000 | 1,700 |
| 1997-07-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-06-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1997-06-27 | 165 | 168 | 165 | 165 | 5,000 | 1,650 |
| 1997-06-26 | 168 | 168 | 160 | 160 | 8,000 | 1,600 |
| 1997-06-25 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 1997-06-24 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 1997-06-23 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1997-06-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-06-18 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1997-06-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1997-06-16 | 167 | 170 | 166 | 169 | 21,000 | 1,690 |
| 1997-06-13 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1997-06-12 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 1997-06-11 | 170 | 170 | 166 | 168 | 7,000 | 1,680 |
| 1997-06-10 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1997-06-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1997-06-05 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1997-06-04 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1997-06-03 | 167 | 175 | 167 | 175 | 7,000 | 1,750 |
| 1997-06-02 | 179 | 179 | 169 | 177 | 8,000 | 1,770 |
| 1997-05-30 | 171 | 179 | 166 | 166 | 15,000 | 1,660 |
| 1997-05-29 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1997-05-28 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1997-05-27 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1997-05-26 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1997-05-23 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1997-05-22 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1997-05-21 | 183 | 183 | 175 | 175 | 8,000 | 1,750 |
| 1997-05-20 | 184 | 184 | 177 | 183 | 5,000 | 1,830 |
| 1997-05-19 | 175 | 175 | 170 | 171 | 20,000 | 1,710 |
| 1997-05-16 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 1997-05-14 | 188 | 188 | 185 | 185 | 9,000 | 1,850 |
| 1997-05-13 | 180 | 189 | 180 | 186 | 9,000 | 1,860 |
| 1997-05-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-05-08 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 1997-05-07 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1997-05-06 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1997-05-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-05-01 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1997-04-30 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 1997-04-28 | 170 | 185 | 170 | 185 | 23,000 | 1,850 |
| 1997-04-25 | 180 | 180 | 174 | 174 | 2,000 | 1,740 |
| 1997-04-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-04-22 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 1997-04-21 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 1997-04-18 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1997-04-17 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1997-04-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1997-04-14 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1997-04-11 | 150 | 159 | 150 | 159 | 6,000 | 1,590 |
| 1997-04-10 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1997-04-09 | 150 | 155 | 150 | 150 | 15,000 | 1,500 |
| 1997-04-08 | 165 | 165 | 150 | 150 | 10,000 | 1,500 |
| 1997-04-07 | 157 | 160 | 155 | 155 | 11,000 | 1,550 |
| 1997-04-04 | 165 | 165 | 157 | 157 | 4,000 | 1,570 |
| 1997-04-03 | 172 | 172 | 170 | 170 | 21,000 | 1,700 |
| 1997-04-01 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1997-03-31 | 180 | 180 | 173 | 173 | 2,000 | 1,730 |
| 1997-03-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1997-03-27 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1997-03-26 | 180 | 185 | 180 | 185 | 9,000 | 1,850 |
| 1997-03-25 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 1997-03-24 | 180 | 180 | 170 | 170 | 19,000 | 1,700 |
| 1997-03-21 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 1997-03-19 | 183 | 183 | 180 | 180 | 11,000 | 1,800 |
| 1997-03-18 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1997-03-17 | 180 | 199 | 180 | 195 | 8,000 | 1,950 |
| 1997-03-14 | 183 | 184 | 183 | 183 | 7,000 | 1,830 |
| 1997-03-13 | 185 | 185 | 183 | 183 | 9,000 | 1,830 |
| 1997-03-12 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 1997-03-10 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 1997-03-07 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1997-03-04 | 197 | 200 | 192 | 197 | 5,000 | 1,970 |
| 1997-03-03 | 190 | 190 | 182 | 182 | 4,000 | 1,820 |
| 1997-02-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-02-27 | 197 | 197 | 190 | 190 | 3,000 | 1,900 |
| 1997-02-26 | 197 | 197 | 197 | 197 | 6,000 | 1,970 |
| 1997-02-24 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1997-02-21 | 195 | 199 | 185 | 199 | 10,000 | 1,990 |
| 1997-02-20 | 189 | 195 | 183 | 194 | 7,000 | 1,940 |
| 1997-02-19 | 191 | 195 | 180 | 195 | 21,000 | 1,950 |
| 1997-02-18 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 1997-02-17 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 1997-02-14 | 192 | 200 | 190 | 200 | 6,000 | 2,000 |
| 1997-02-13 | 200 | 200 | 195 | 200 | 8,000 | 2,000 |
| 1997-02-12 | 196 | 196 | 191 | 195 | 12,000 | 1,950 |
| 1997-02-10 | 198 | 201 | 191 | 201 | 11,000 | 2,010 |
| 1997-02-07 | 205 | 213 | 197 | 200 | 13,000 | 2,000 |
| 1997-02-06 | 212 | 212 | 196 | 197 | 14,000 | 1,970 |
| 1997-02-05 | 210 | 217 | 210 | 210 | 9,000 | 2,100 |
| 1997-02-04 | 195 | 220 | 195 | 218 | 27,000 | 2,180 |
| 1997-02-03 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 1997-01-31 | 191 | 200 | 191 | 195 | 11,000 | 1,950 |
| 1997-01-30 | 191 | 200 | 191 | 196 | 10,000 | 1,960 |
| 1997-01-29 | 181 | 200 | 181 | 200 | 30,000 | 2,000 |
| 1997-01-28 | 175 | 180 | 171 | 171 | 8,000 | 1,710 |
| 1997-01-27 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 1997-01-24 | 178 | 178 | 171 | 172 | 9,000 | 1,720 |
| 1997-01-23 | 190 | 190 | 178 | 181 | 6,000 | 1,810 |
| 1997-01-22 | 184 | 187 | 183 | 186 | 5,000 | 1,860 |
| 1997-01-21 | 184 | 184 | 178 | 179 | 11,000 | 1,790 |
| 1997-01-20 | 195 | 195 | 184 | 184 | 20,000 | 1,840 |
| 1997-01-17 | 174 | 200 | 174 | 200 | 80,000 | 2,000 |
| 1997-01-16 | 161 | 173 | 161 | 168 | 88,000 | 1,680 |
| 1997-01-14 | 170 | 170 | 159 | 160 | 45,000 | 1,600 |
| 1997-01-13 | 156 | 183 | 156 | 182 | 27,000 | 1,820 |
| 1997-01-10 | 167 | 167 | 150 | 151 | 62,000 | 1,510 |
| 1997-01-09 | 180 | 180 | 160 | 160 | 28,000 | 1,600 |
| 1997-01-08 | 181 | 181 | 180 | 180 | 20,000 | 1,800 |
| 1997-01-07 | 183 | 190 | 183 | 190 | 3,000 | 1,900 |
| 1997-01-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株