9127 玉井商船(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 65 | 65 | 65 | 65 | 10,000 | 650 |
| 1998-12-18 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 1998-12-09 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 1998-12-03 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 1998-12-01 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 1998-11-27 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1998-11-26 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 1998-11-25 | 60 | 60 | 58 | 58 | 7,000 | 580 |
| 1998-11-24 | 55 | 60 | 55 | 60 | 10,000 | 600 |
| 1998-11-20 | 52 | 53 | 52 | 53 | 6,000 | 530 |
| 1998-11-19 | 46 | 53 | 46 | 53 | 5,000 | 530 |
| 1998-11-18 | 45 | 46 | 45 | 46 | 5,000 | 460 |
| 1998-11-13 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 1998-11-12 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 1998-11-11 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 1998-11-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1998-10-30 | 42 | 45 | 42 | 45 | 8,000 | 450 |
| 1998-10-29 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 1998-10-26 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 1998-10-23 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 1998-10-22 | 49 | 50 | 49 | 50 | 2,000 | 500 |
| 1998-10-13 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 1998-10-12 | 45 | 45 | 45 | 45 | 13,000 | 450 |
| 1998-10-09 | 49 | 50 | 43 | 45 | 37,000 | 450 |
| 1998-10-08 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 1998-10-07 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 1998-10-06 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 1998-10-02 | 42 | 42 | 38 | 42 | 3,000 | 420 |
| 1998-10-01 | 54 | 54 | 35 | 35 | 15,000 | 350 |
| 1998-09-30 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 1998-09-29 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 1998-09-25 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 1998-09-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1998-09-17 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 1998-09-16 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 1998-09-14 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1998-09-10 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1998-09-09 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-09-07 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 1998-08-28 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-08-27 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-08-26 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-08-25 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-08-24 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-08-21 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-08-19 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-08-18 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 1998-08-17 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 1998-08-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-08-13 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-07-24 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1998-07-23 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-07-21 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-07-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-07-07 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 1998-07-03 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1998-07-01 | 78 | 78 | 78 | 78 | 10,000 | 780 |
| 1998-06-30 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 1998-06-29 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-06-26 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 1998-06-19 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1998-06-16 | 71 | 71 | 67 | 67 | 3,000 | 670 |
| 1998-06-15 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1998-06-12 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1998-06-11 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1998-06-10 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 1998-06-05 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1998-05-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-05-27 | 75 | 75 | 70 | 70 | 11,000 | 700 |
| 1998-05-26 | 72 | 75 | 72 | 72 | 44,000 | 720 |
| 1998-05-25 | 70 | 70 | 70 | 70 | 22,000 | 700 |
| 1998-05-22 | 70 | 70 | 70 | 70 | 9,000 | 700 |
| 1998-05-15 | 81 | 81 | 76 | 76 | 3,000 | 760 |
| 1998-05-14 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 1998-05-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1998-05-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1998-05-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1998-05-01 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1998-04-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 1998-04-24 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-04-22 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-04-21 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 1998-04-16 | 87 | 87 | 81 | 81 | 5,000 | 810 |
| 1998-04-15 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1998-04-14 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 1998-04-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 1998-04-08 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 1998-04-07 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1998-04-06 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1998-04-02 | 75 | 75 | 74 | 74 | 4,000 | 740 |
| 1998-04-01 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 1998-03-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-03-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-03-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-03-20 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-03-13 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 1998-03-12 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 1998-03-10 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 1998-03-06 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1998-03-05 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-03-03 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 1998-03-02 | 96 | 103 | 96 | 103 | 10,000 | 1,030 |
| 1998-02-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-02-24 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1998-02-19 | 100 | 108 | 100 | 108 | 2,000 | 1,080 |
| 1998-02-18 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 1998-02-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-02-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-02-13 | 115 | 115 | 110 | 110 | 4,000 | 1,100 |
| 1998-02-12 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-02-10 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 1998-02-09 | 105 | 106 | 105 | 105 | 7,000 | 1,050 |
| 1998-02-05 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1998-02-04 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 1998-01-30 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-01-29 | 120 | 130 | 120 | 125 | 18,000 | 1,250 |
| 1998-01-28 | 105 | 120 | 105 | 120 | 16,000 | 1,200 |
| 1998-01-27 | 95 | 97 | 94 | 94 | 12,000 | 940 |
| 1998-01-26 | 81 | 90 | 81 | 90 | 3,000 | 900 |
| 1998-01-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-01-21 | 67 | 87 | 67 | 87 | 13,000 | 870 |
| 1998-01-19 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1998-01-16 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 1998-01-09 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 1998-01-07 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1998-01-06 | 65 | 65 | 65 | 65 | 5,000 | 650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株