9127 玉井商船(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	41	41	41	41	2,000	410
2000-12-28	39	39	37	38	22,000	380
2000-12-27	38	39	38	39	2,000	390
2000-12-26	47	47	47	47	23,000	470
2000-12-25	38	43	38	39	16,000	390
2000-12-22	38	39	38	38	11,000	380
2000-12-21	40	40	40	40	11,000	400
2000-12-20	42	42	40	40	20,000	400
2000-12-19	41	41	41	41	15,000	410
2000-12-18	41	41	40	40	6,000	400
2000-12-15	40	42	40	42	3,000	420
2000-12-14	42	42	40	40	6,000	400
2000-12-12	42	42	41	41	5,000	410
2000-12-11	42	42	42	42	2,000	420
2000-12-08	40	40	40	40	1,000	400
2000-12-07	45	45	44	44	6,000	440
2000-12-06	47	47	47	47	1,000	470
2000-12-05	47	47	44	44	102,000	440
2000-12-04	40	40	40	40	20,000	400
2000-12-01	39	42	39	42	11,000	420
2000-11-30	41	41	41	41	3,000	410
2000-11-28	42	42	42	42	2,000	420
2000-11-27	41	42	41	42	11,000	420
2000-11-24	44	44	40	40	5,000	400
2000-11-20	43	43	38	38	5,000	380
2000-11-17	39	39	39	39	1,000	390
2000-11-16	38	38	37	37	4,000	370
2000-11-15	34	42	34	42	11,000	420
2000-11-14	42	44	42	44	24,000	440
2000-11-13	42	42	42	42	4,000	420
2000-11-10	42	42	42	42	3,000	420
2000-11-09	42	42	42	42	5,000	420
2000-11-08	42	42	40	42	10,000	420
2000-11-07	42	42	42	42	3,000	420
2000-11-06	41	42	40	42	6,000	420
2000-11-02	39	41	39	41	8,000	410
2000-10-26	40	40	40	40	9,000	400
2000-10-25	40	40	40	40	5,000	400
2000-10-23	40	40	37	40	6,000	400
2000-10-20	40	40	40	40	4,000	400
2000-10-19	37	37	37	37	1,000	370
2000-10-18	38	38	38	38	5,000	380
2000-10-16	37	37	37	37	2,000	370
2000-10-10	44	44	44	44	2,000	440
2000-10-06	41	42	41	42	5,000	420
2000-10-04	40	41	40	41	5,000	410
2000-10-03	40	40	40	40	155,000	400
2000-10-02	38	40	38	40	2,000	400
2000-09-29	39	39	39	39	1,000	390
2000-09-26	39	39	39	39	1,000	390
2000-09-25	40	40	39	39	10,000	390
2000-09-21	40	40	40	40	16,000	400
2000-09-20	41	41	41	41	4,000	410
2000-09-18	37	38	37	38	31,000	380
2000-09-12	35	35	35	35	7,000	350
2000-09-11	40	40	40	40	1,000	400
2000-09-08	40	40	40	40	1,000	400
2000-09-07	40	40	40	40	3,000	400
2000-09-06	40	40	40	40	3,000	400
2000-09-05	40	40	39	39	9,000	390
2000-09-04	40	40	37	37	18,000	370
2000-08-31	42	42	39	42	93,000	420
2000-08-30	40	42	39	42	77,000	420
2000-08-28	42	42	41	41	17,000	410
2000-08-25	41	41	41	41	21,000	410
2000-08-24	41	41	40	40	6,000	400
2000-08-23	42	42	41	41	14,000	410
2000-08-21	41	41	41	41	5,000	410
2000-08-18	43	43	43	43	3,000	430
2000-08-17	44	44	44	44	1,000	440
2000-08-15	41	44	41	44	34,000	440
2000-08-11	41	41	41	41	68,000	410
2000-08-10	41	41	41	41	9,000	410
2000-08-09	41	41	41	41	1,000	410
2000-08-08	41	41	41	41	1,000	410
2000-08-07	43	43	41	41	33,000	410
2000-08-04	42	42	42	42	40,000	420
2000-08-02	43	43	43	43	5,000	430
2000-08-01	42	42	42	42	4,000	420
2000-07-31	44	44	44	44	3,000	440
2000-07-28	44	44	42	42	115,000	420
2000-07-27	47	47	42	42	71,000	420
2000-07-26	42	43	42	42	65,000	420
2000-07-25	42	42	42	42	1,000	420
2000-07-24	45	45	43	43	10,000	430
2000-07-21	47	47	47	47	5,000	470
2000-07-19	47	47	44	44	7,000	440
2000-07-18	47	47	47	47	1,000	470
2000-07-17	43	44	43	43	37,000	430
2000-07-14	46	47	46	47	12,000	470
2000-07-12	47	47	46	46	16,000	460
2000-07-11	45	45	45	45	2,000	450
2000-07-06	49	49	49	49	2,000	490
2000-07-05	46	49	46	46	24,000	460
2000-07-04	45	46	45	45	32,000	450
2000-07-03	50	50	46	48	25,000	480
2000-06-30	45	45	44	44	4,000	440
2000-06-29	45	45	43	43	7,000	430
2000-06-28	48	48	43	43	4,000	430
2000-06-27	44	44	44	44	5,000	440
2000-06-20	45	45	39	39	6,000	390
2000-06-16	50	50	45	45	3,000	450
2000-06-15	43	43	43	43	12,000	430
2000-06-14	45	45	43	43	6,000	430
2000-06-13	43	43	43	43	2,000	430
2000-05-26	42	42	41	41	10,000	410
2000-05-25	42	42	42	42	2,000	420
2000-05-23	43	43	43	43	1,000	430
2000-05-22	45	45	38	40	22,000	400
2000-05-19	45	48	45	46	5,000	460
2000-05-17	40	40	40	40	3,000	400
2000-05-16	42	45	42	45	5,000	450
2000-05-15	42	42	42	42	10,000	420
2000-05-11	40	40	40	40	1,000	400
2000-05-10	44	44	44	44	1,000	440
2000-05-09	50	50	41	41	3,000	410
2000-05-08	40	55	36	55	43,000	550
2000-05-02	46	46	26	40	11,000	400
2000-04-26	47	47	47	47	6,000	470
2000-04-21	47	47	47	47	5,000	470
2000-04-20	47	47	47	47	1,000	470
2000-04-19	43	43	43	43	1,000	430
2000-04-18	40	40	40	40	2,000	400
2000-04-13	50	50	50	50	1,000	500
2000-04-11	47	47	47	47	2,000	470
2000-04-07	50	50	50	50	5,000	500
2000-04-06	50	50	50	50	4,000	500
2000-04-05	46	50	46	50	2,000	500
2000-04-04	47	47	45	45	4,000	450
2000-04-03	47	47	47	47	2,000	470
2000-03-30	47	47	47	47	1,000	470
2000-03-29	46	46	44	44	14,000	440
2000-03-28	49	49	49	49	1,000	490
2000-03-24	46	46	46	46	1,000	460
2000-03-23	44	44	44	44	12,000	440
2000-03-22	44	44	44	44	2,000	440
2000-03-16	42	42	42	42	1,000	420
2000-03-13	45	45	45	45	1,000	450
2000-03-10	45	45	45	45	4,000	450
2000-03-09	50	50	45	45	2,000	450
2000-03-08	45	45	45	45	2,000	450
2000-03-07	45	45	45	45	13,000	450
2000-03-06	45	45	42	45	32,000	450
2000-03-03	45	45	41	41	4,000	410
2000-03-01	47	47	47	47	2,000	470
2000-02-25	48	48	43	47	6,000	470
2000-02-24	43	48	43	48	2,000	480
2000-02-23	48	48	48	48	5,000	480
2000-02-18	45	48	43	48	7,000	480
2000-02-15	45	55	45	45	6,000	450
2000-02-14	45	45	45	45	7,000	450
2000-02-10	47	47	45	45	9,000	450
2000-02-09	48	48	48	48	3,000	480
2000-02-08	48	48	48	48	2,000	480
2000-02-04	47	47	47	47	1,000	470
2000-02-02	50	50	47	50	13,000	500
2000-01-27	54	54	54	54	1,000	540
2000-01-26	55	55	55	55	4,000	550
2000-01-25	55	55	55	55	1,000	550
2000-01-21	54	54	54	54	1,000	540
2000-01-20	55	55	55	55	3,000	550
2000-01-18	50	55	50	55	8,000	550
2000-01-17	50	50	50	50	8,000	500
2000-01-13	50	50	43	43	5,000	430
2000-01-07	50	50	50	50	6,000	500

分割・併合履歴： [2018-09-26]1株→0.1株