9127 玉井商船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2001-12-26 | 40 | 45 | 40 | 45 | 25,000 | 450 |
| 2001-12-25 | 42 | 42 | 40 | 40 | 3,000 | 400 |
| 2001-12-21 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2001-12-20 | 40 | 40 | 37 | 37 | 6,000 | 370 |
| 2001-12-19 | 40 | 40 | 40 | 40 | 9,000 | 400 |
| 2001-12-18 | 36 | 36 | 34 | 34 | 35,000 | 340 |
| 2001-12-17 | 35 | 40 | 35 | 40 | 22,000 | 400 |
| 2001-12-10 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2001-12-07 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2001-12-06 | 50 | 51 | 50 | 51 | 17,000 | 510 |
| 2001-12-05 | 55 | 55 | 50 | 50 | 9,000 | 500 |
| 2001-12-03 | 51 | 51 | 50 | 50 | 37,000 | 500 |
| 2001-11-30 | 51 | 51 | 51 | 51 | 8,000 | 510 |
| 2001-11-29 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2001-11-28 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2001-11-26 | 53 | 53 | 52 | 52 | 7,000 | 520 |
| 2001-11-22 | 51 | 51 | 51 | 51 | 20,000 | 510 |
| 2001-11-20 | 52 | 52 | 51 | 51 | 12,000 | 510 |
| 2001-11-19 | 51 | 53 | 51 | 53 | 2,000 | 530 |
| 2001-11-16 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2001-11-14 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2001-11-13 | 51 | 53 | 50 | 53 | 6,000 | 530 |
| 2001-11-12 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2001-11-09 | 51 | 51 | 51 | 51 | 7,000 | 510 |
| 2001-11-08 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2001-11-07 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2001-11-06 | 51 | 52 | 51 | 52 | 5,000 | 520 |
| 2001-11-05 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2001-11-01 | 53 | 53 | 52 | 52 | 10,000 | 520 |
| 2001-10-31 | 55 | 55 | 54 | 54 | 6,000 | 540 |
| 2001-10-26 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2001-10-25 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2001-10-24 | 57 | 57 | 54 | 54 | 6,000 | 540 |
| 2001-10-22 | 58 | 59 | 58 | 59 | 4,000 | 590 |
| 2001-10-19 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2001-10-17 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2001-10-16 | 56 | 59 | 56 | 59 | 5,000 | 590 |
| 2001-10-12 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2001-10-11 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2001-10-10 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2001-10-04 | 55 | 56 | 52 | 56 | 10,000 | 560 |
| 2001-10-03 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2001-10-02 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2001-10-01 | 52 | 54 | 51 | 54 | 4,000 | 540 |
| 2001-09-28 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2001-09-26 | 55 | 55 | 50 | 51 | 24,000 | 510 |
| 2001-09-25 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2001-09-21 | 58 | 58 | 55 | 55 | 3,000 | 550 |
| 2001-09-20 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2001-09-18 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2001-09-17 | 51 | 57 | 51 | 54 | 6,000 | 540 |
| 2001-09-14 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2001-09-12 | 51 | 55 | 51 | 54 | 11,000 | 540 |
| 2001-09-11 | 52 | 60 | 50 | 59 | 13,000 | 590 |
| 2001-09-10 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2001-09-07 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2001-09-06 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2001-09-05 | 57 | 57 | 55 | 55 | 10,000 | 550 |
| 2001-09-04 | 58 | 58 | 57 | 57 | 7,000 | 570 |
| 2001-09-03 | 50 | 60 | 50 | 60 | 40,000 | 600 |
| 2001-08-31 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2001-08-30 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2001-08-28 | 65 | 66 | 64 | 64 | 12,000 | 640 |
| 2001-08-27 | 72 | 72 | 65 | 65 | 12,000 | 650 |
| 2001-08-24 | 65 | 65 | 64 | 65 | 52,000 | 650 |
| 2001-08-23 | 61 | 65 | 61 | 65 | 18,000 | 650 |
| 2001-08-22 | 60 | 64 | 60 | 61 | 21,000 | 610 |
| 2001-08-21 | 59 | 65 | 59 | 65 | 16,000 | 650 |
| 2001-08-20 | 61 | 61 | 59 | 59 | 7,000 | 590 |
| 2001-08-16 | 59 | 61 | 59 | 60 | 10,000 | 600 |
| 2001-08-15 | 59 | 62 | 59 | 62 | 15,000 | 620 |
| 2001-08-14 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2001-08-13 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2001-08-10 | 59 | 64 | 59 | 59 | 20,000 | 590 |
| 2001-08-09 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2001-08-08 | 59 | 60 | 59 | 59 | 6,000 | 590 |
| 2001-08-07 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2001-08-06 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2001-08-03 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2001-08-01 | 51 | 59 | 51 | 59 | 8,000 | 590 |
| 2001-07-27 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2001-07-26 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2001-07-24 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2001-07-23 | 53 | 53 | 50 | 50 | 20,000 | 500 |
| 2001-07-19 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2001-07-18 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-07-17 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2001-07-13 | 55 | 62 | 55 | 62 | 4,000 | 620 |
| 2001-07-11 | 60 | 60 | 50 | 50 | 31,000 | 500 |
| 2001-07-09 | 58 | 63 | 58 | 63 | 2,000 | 630 |
| 2001-07-05 | 62 | 64 | 62 | 64 | 4,000 | 640 |
| 2001-07-04 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-07-03 | 63 | 63 | 62 | 62 | 4,000 | 620 |
| 2001-06-29 | 67 | 67 | 65 | 65 | 34,000 | 650 |
| 2001-06-28 | 65 | 68 | 65 | 67 | 13,000 | 670 |
| 2001-06-27 | 65 | 65 | 65 | 65 | 12,000 | 650 |
| 2001-06-26 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-06-25 | 63 | 63 | 62 | 62 | 28,000 | 620 |
| 2001-06-22 | 65 | 65 | 62 | 62 | 6,000 | 620 |
| 2001-06-21 | 62 | 62 | 60 | 62 | 7,000 | 620 |
| 2001-06-20 | 66 | 66 | 61 | 62 | 20,000 | 620 |
| 2001-06-19 | 66 | 68 | 65 | 65 | 18,000 | 650 |
| 2001-06-18 | 71 | 72 | 70 | 70 | 4,000 | 700 |
| 2001-06-15 | 70 | 71 | 69 | 71 | 36,000 | 710 |
| 2001-06-14 | 71 | 71 | 70 | 70 | 60,000 | 700 |
| 2001-06-13 | 65 | 79 | 65 | 75 | 47,000 | 750 |
| 2001-06-12 | 70 | 70 | 65 | 65 | 20,000 | 650 |
| 2001-06-11 | 59 | 65 | 59 | 65 | 90,000 | 650 |
| 2001-06-08 | 58 | 58 | 54 | 58 | 13,000 | 580 |
| 2001-06-06 | 60 | 60 | 60 | 60 | 13,000 | 600 |
| 2001-06-05 | 58 | 65 | 58 | 64 | 37,000 | 640 |
| 2001-06-04 | 54 | 54 | 54 | 54 | 8,000 | 540 |
| 2001-05-31 | 54 | 54 | 54 | 54 | 20,000 | 540 |
| 2001-05-30 | 58 | 58 | 56 | 56 | 2,000 | 560 |
| 2001-05-29 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2001-05-28 | 57 | 57 | 56 | 56 | 4,000 | 560 |
| 2001-05-25 | 58 | 58 | 58 | 58 | 7,000 | 580 |
| 2001-05-23 | 56 | 59 | 56 | 59 | 23,000 | 590 |
| 2001-05-22 | 61 | 62 | 58 | 60 | 39,000 | 600 |
| 2001-05-21 | 59 | 61 | 59 | 61 | 57,000 | 610 |
| 2001-05-18 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2001-05-17 | 58 | 59 | 54 | 54 | 18,000 | 540 |
| 2001-05-16 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-05-15 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-05-14 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2001-05-11 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2001-05-10 | 53 | 60 | 50 | 60 | 19,000 | 600 |
| 2001-05-09 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-05-08 | 60 | 60 | 59 | 59 | 25,000 | 590 |
| 2001-05-07 | 62 | 62 | 61 | 61 | 15,000 | 610 |
| 2001-05-02 | 60 | 63 | 60 | 60 | 105,000 | 600 |
| 2001-05-01 | 59 | 59 | 59 | 59 | 12,000 | 590 |
| 2001-04-27 | 59 | 59 | 57 | 57 | 28,000 | 570 |
| 2001-04-26 | 59 | 60 | 57 | 57 | 21,000 | 570 |
| 2001-04-25 | 55 | 59 | 55 | 59 | 46,000 | 590 |
| 2001-04-24 | 54 | 54 | 50 | 50 | 14,000 | 500 |
| 2001-04-23 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2001-04-20 | 53 | 55 | 52 | 55 | 19,000 | 550 |
| 2001-04-19 | 54 | 54 | 53 | 53 | 5,000 | 530 |
| 2001-04-18 | 52 | 54 | 52 | 54 | 4,000 | 540 |
| 2001-04-17 | 55 | 55 | 52 | 52 | 24,000 | 520 |
| 2001-04-16 | 55 | 55 | 52 | 55 | 36,000 | 550 |
| 2001-04-13 | 49 | 51 | 49 | 51 | 18,000 | 510 |
| 2001-04-12 | 48 | 50 | 48 | 50 | 19,000 | 500 |
| 2001-04-11 | 50 | 50 | 48 | 50 | 9,000 | 500 |
| 2001-04-10 | 56 | 56 | 48 | 48 | 16,000 | 480 |
| 2001-04-09 | 46 | 59 | 46 | 59 | 70,000 | 590 |
| 2001-04-06 | 46 | 46 | 44 | 46 | 30,000 | 460 |
| 2001-04-05 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2001-04-04 | 43 | 44 | 39 | 44 | 51,000 | 440 |
| 2001-04-03 | 43 | 43 | 42 | 43 | 10,000 | 430 |
| 2001-04-02 | 43 | 44 | 41 | 43 | 19,000 | 430 |
| 2001-03-30 | 38 | 40 | 38 | 40 | 53,000 | 400 |
| 2001-03-29 | 40 | 40 | 39 | 40 | 11,000 | 400 |
| 2001-03-28 | 40 | 40 | 39 | 40 | 10,000 | 400 |
| 2001-03-27 | 40 | 40 | 39 | 40 | 19,000 | 400 |
| 2001-03-26 | 38 | 39 | 38 | 38 | 28,000 | 380 |
| 2001-03-23 | 37 | 37 | 37 | 37 | 5,000 | 370 |
| 2001-03-22 | 36 | 37 | 36 | 36 | 13,000 | 360 |
| 2001-03-21 | 35 | 35 | 35 | 35 | 5,000 | 350 |
| 2001-03-19 | 37 | 37 | 33 | 37 | 18,000 | 370 |
| 2001-03-16 | 32 | 32 | 30 | 30 | 47,000 | 300 |
| 2001-03-15 | 35 | 35 | 33 | 33 | 33,000 | 330 |
| 2001-03-14 | 33 | 35 | 33 | 35 | 3,000 | 350 |
| 2001-03-13 | 33 | 33 | 33 | 33 | 2,000 | 330 |
| 2001-03-12 | 35 | 35 | 33 | 34 | 85,000 | 340 |
| 2001-03-09 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2001-03-08 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2001-03-07 | 35 | 35 | 35 | 35 | 27,000 | 350 |
| 2001-03-06 | 35 | 35 | 34 | 34 | 60,000 | 340 |
| 2001-03-02 | 37 | 37 | 36 | 36 | 29,000 | 360 |
| 2001-03-01 | 39 | 39 | 35 | 36 | 10,000 | 360 |
| 2001-02-28 | 37 | 37 | 35 | 35 | 39,000 | 350 |
| 2001-02-27 | 37 | 40 | 37 | 37 | 65,000 | 370 |
| 2001-02-26 | 40 | 40 | 36 | 37 | 7,000 | 370 |
| 2001-02-20 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2001-02-15 | 40 | 40 | 39 | 39 | 16,000 | 390 |
| 2001-02-14 | 38 | 39 | 38 | 39 | 3,000 | 390 |
| 2001-02-13 | 38 | 38 | 38 | 38 | 4,000 | 380 |
| 2001-02-09 | 39 | 39 | 38 | 38 | 6,000 | 380 |
| 2001-02-08 | 37 | 39 | 37 | 39 | 24,000 | 390 |
| 2001-02-06 | 37 | 37 | 35 | 35 | 6,000 | 350 |
| 2001-02-05 | 36 | 37 | 35 | 37 | 15,000 | 370 |
| 2001-02-02 | 37 | 37 | 35 | 36 | 42,000 | 360 |
| 2001-02-01 | 39 | 39 | 36 | 36 | 43,000 | 360 |
| 2001-01-31 | 37 | 38 | 37 | 37 | 25,000 | 370 |
| 2001-01-30 | 38 | 38 | 35 | 35 | 22,000 | 350 |
| 2001-01-29 | 38 | 38 | 37 | 37 | 3,000 | 370 |
| 2001-01-26 | 41 | 41 | 41 | 41 | 4,000 | 410 |
| 2001-01-24 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2001-01-23 | 39 | 39 | 38 | 38 | 14,000 | 380 |
| 2001-01-19 | 43 | 43 | 39 | 39 | 5,000 | 390 |
| 2001-01-15 | 39 | 39 | 39 | 39 | 2,000 | 390 |
| 2001-01-12 | 39 | 39 | 39 | 39 | 8,000 | 390 |
| 2001-01-11 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2001-01-05 | 38 | 45 | 38 | 45 | 4,000 | 450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
