9127 玉井商船(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 45 | 49 | 45 | 49 | 4,000 | 490 |
| 1999-12-29 | 47 | 49 | 45 | 49 | 12,000 | 490 |
| 1999-12-28 | 49 | 49 | 49 | 49 | 8,000 | 490 |
| 1999-12-27 | 49 | 49 | 49 | 49 | 6,000 | 490 |
| 1999-12-24 | 50 | 50 | 47 | 49 | 8,000 | 490 |
| 1999-12-20 | 53 | 53 | 47 | 52 | 6,000 | 520 |
| 1999-12-17 | 46 | 53 | 46 | 53 | 3,000 | 530 |
| 1999-12-16 | 45 | 50 | 45 | 50 | 3,000 | 500 |
| 1999-12-07 | 55 | 56 | 55 | 55 | 12,000 | 550 |
| 1999-12-02 | 55 | 55 | 55 | 55 | 15,000 | 550 |
| 1999-11-29 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 1999-11-25 | 52 | 52 | 50 | 50 | 32,000 | 500 |
| 1999-11-19 | 60 | 60 | 52 | 52 | 5,000 | 520 |
| 1999-11-17 | 50 | 60 | 50 | 60 | 11,000 | 600 |
| 1999-11-16 | 51 | 51 | 50 | 50 | 2,000 | 500 |
| 1999-11-15 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1999-11-12 | 55 | 60 | 55 | 60 | 5,000 | 600 |
| 1999-11-11 | 56 | 62 | 56 | 62 | 3,000 | 620 |
| 1999-11-08 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 1999-11-05 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 1999-10-28 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 1999-10-21 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1999-10-18 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 1999-10-15 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 1999-10-14 | 60 | 65 | 60 | 65 | 5,000 | 650 |
| 1999-10-13 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 1999-10-12 | 51 | 65 | 51 | 65 | 7,000 | 650 |
| 1999-10-05 | 52 | 65 | 52 | 65 | 3,000 | 650 |
| 1999-09-28 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 1999-09-24 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-09-20 | 70 | 70 | 57 | 60 | 8,000 | 600 |
| 1999-09-16 | 60 | 73 | 60 | 73 | 9,000 | 730 |
| 1999-09-14 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 1999-09-13 | 55 | 70 | 55 | 60 | 4,000 | 600 |
| 1999-09-10 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 1999-09-09 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1999-09-02 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 1999-09-01 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1999-08-26 | 70 | 75 | 70 | 75 | 5,000 | 750 |
| 1999-08-24 | 74 | 74 | 70 | 70 | 3,000 | 700 |
| 1999-08-23 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 1999-08-20 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1999-08-19 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1999-08-16 | 63 | 80 | 61 | 80 | 5,000 | 800 |
| 1999-08-09 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 1999-08-04 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-08-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1999-07-30 | 71 | 71 | 70 | 70 | 11,000 | 700 |
| 1999-07-29 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 1999-07-23 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1999-07-21 | 70 | 80 | 70 | 80 | 6,000 | 800 |
| 1999-07-19 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1999-07-16 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 1999-07-15 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 1999-07-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 1999-07-13 | 77 | 80 | 71 | 72 | 21,000 | 720 |
| 1999-07-12 | 73 | 73 | 71 | 71 | 16,000 | 710 |
| 1999-07-07 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 1999-07-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-07-05 | 80 | 80 | 72 | 72 | 2,000 | 720 |
| 1999-07-02 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 1999-07-01 | 76 | 80 | 75 | 80 | 20,000 | 800 |
| 1999-06-30 | 70 | 75 | 70 | 75 | 19,000 | 750 |
| 1999-06-29 | 74 | 80 | 70 | 80 | 23,000 | 800 |
| 1999-06-28 | 74 | 75 | 70 | 70 | 22,000 | 700 |
| 1999-06-25 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 1999-06-23 | 80 | 80 | 72 | 72 | 17,000 | 720 |
| 1999-06-22 | 75 | 75 | 72 | 72 | 6,000 | 720 |
| 1999-06-18 | 72 | 75 | 70 | 70 | 13,000 | 700 |
| 1999-06-11 | 75 | 75 | 72 | 72 | 2,000 | 720 |
| 1999-06-10 | 70 | 71 | 70 | 70 | 5,000 | 700 |
| 1999-06-09 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 1999-06-08 | 72 | 72 | 67 | 68 | 7,000 | 680 |
| 1999-05-31 | 55 | 69 | 55 | 69 | 6,000 | 690 |
| 1999-05-27 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1999-05-26 | 70 | 70 | 67 | 67 | 3,000 | 670 |
| 1999-05-25 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1999-05-24 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 1999-05-21 | 69 | 70 | 68 | 70 | 6,000 | 700 |
| 1999-05-20 | 74 | 74 | 64 | 64 | 10,000 | 640 |
| 1999-05-17 | 50 | 78 | 50 | 78 | 21,000 | 780 |
| 1999-05-13 | 80 | 80 | 80 | 80 | 15,000 | 800 |
| 1999-05-12 | 79 | 80 | 79 | 80 | 6,000 | 800 |
| 1999-05-11 | 80 | 80 | 78 | 78 | 11,000 | 780 |
| 1999-05-10 | 74 | 78 | 74 | 78 | 12,000 | 780 |
| 1999-05-07 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 1999-05-06 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 1999-04-30 | 77 | 77 | 70 | 70 | 7,000 | 700 |
| 1999-04-27 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1999-04-22 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1999-04-20 | 74 | 80 | 74 | 80 | 13,000 | 800 |
| 1999-04-19 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 1999-04-16 | 71 | 75 | 71 | 75 | 8,000 | 750 |
| 1999-04-15 | 65 | 71 | 65 | 65 | 12,000 | 650 |
| 1999-04-14 | 75 | 75 | 75 | 75 | 13,000 | 750 |
| 1999-04-13 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 1999-04-12 | 75 | 80 | 75 | 75 | 13,000 | 750 |
| 1999-04-09 | 70 | 79 | 70 | 75 | 45,000 | 750 |
| 1999-04-08 | 68 | 70 | 67 | 70 | 25,000 | 700 |
| 1999-04-07 | 65 | 66 | 61 | 66 | 49,000 | 660 |
| 1999-04-06 | 59 | 66 | 59 | 66 | 23,000 | 660 |
| 1999-04-05 | 58 | 58 | 58 | 58 | 21,000 | 580 |
| 1999-04-02 | 55 | 55 | 55 | 55 | 13,000 | 550 |
| 1999-04-01 | 58 | 58 | 55 | 55 | 18,000 | 550 |
| 1999-03-31 | 56 | 58 | 56 | 58 | 4,000 | 580 |
| 1999-03-30 | 57 | 60 | 55 | 55 | 18,000 | 550 |
| 1999-03-25 | 53 | 57 | 52 | 53 | 36,000 | 530 |
| 1999-03-24 | 55 | 55 | 53 | 53 | 14,000 | 530 |
| 1999-03-23 | 57 | 57 | 53 | 55 | 67,000 | 550 |
| 1999-03-19 | 60 | 60 | 55 | 55 | 36,000 | 550 |
| 1999-03-18 | 60 | 60 | 58 | 58 | 15,000 | 580 |
| 1999-03-17 | 61 | 64 | 56 | 60 | 33,000 | 600 |
| 1999-03-16 | 55 | 58 | 55 | 58 | 64,000 | 580 |
| 1999-03-15 | 54 | 55 | 53 | 55 | 57,000 | 550 |
| 1999-03-12 | 54 | 54 | 51 | 53 | 61,000 | 530 |
| 1999-03-11 | 54 | 54 | 51 | 54 | 37,000 | 540 |
| 1999-03-10 | 50 | 52 | 50 | 51 | 25,000 | 510 |
| 1999-03-09 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 1999-03-08 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 1999-03-05 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 1999-03-04 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 1999-03-02 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 1999-03-01 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 1999-02-26 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 1999-02-23 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 1999-02-22 | 47 | 47 | 47 | 47 | 6,000 | 470 |
| 1999-02-19 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 1999-02-17 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 1999-02-16 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1999-02-15 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 1999-02-12 | 46 | 47 | 46 | 47 | 10,000 | 470 |
| 1999-02-10 | 50 | 50 | 46 | 46 | 9,000 | 460 |
| 1999-02-09 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1999-02-08 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1999-02-05 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 1999-02-03 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1999-02-02 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 1999-01-29 | 51 | 51 | 50 | 50 | 6,000 | 500 |
| 1999-01-27 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 1999-01-26 | 52 | 52 | 50 | 50 | 8,000 | 500 |
| 1999-01-25 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 1999-01-21 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 1999-01-20 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 1999-01-18 | 52 | 52 | 50 | 50 | 9,000 | 500 |
| 1999-01-07 | 53 | 53 | 52 | 52 | 7,000 | 520 |
| 1999-01-05 | 52 | 52 | 52 | 52 | 1,000 | 520 |
分割・併合履歴 ： [2018-09-26]1株→0.1株