9127 玉井商船(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	32	32	31	31	7,000	310
2002-12-27	33	33	33	33	1,000	330
2002-12-26	34	34	31	31	43,000	310
2002-12-25	32	33	31	32	49,000	320
2002-12-24	32	32	32	32	46,000	320
2002-12-20	36	36	34	34	16,000	340
2002-12-19	33	36	33	35	70,000	350
2002-12-18	33	33	33	33	9,000	330
2002-12-17	33	34	33	34	8,000	340
2002-12-16	33	34	33	33	36,000	330
2002-12-13	34	34	33	33	23,000	330
2002-12-11	34	35	34	35	5,000	350
2002-12-10	33	35	33	35	13,000	350
2002-12-09	34	34	33	33	9,000	330
2002-12-06	35	35	34	34	25,000	340
2002-12-05	36	36	33	34	30,000	340
2002-12-04	37	37	34	35	62,000	350
2002-12-03	34	37	34	37	57,000	370
2002-12-02	34	34	33	33	19,000	330
2002-11-29	37	37	33	35	34,000	350
2002-11-28	33	38	33	37	45,000	370
2002-11-27	34	37	33	33	41,000	330
2002-11-26	35	35	33	35	5,000	350
2002-11-25	33	35	31	34	78,000	340
2002-11-22	32	32	32	32	35,000	320
2002-11-21	32	32	32	32	31,000	320
2002-11-20	34	34	31	33	38,000	330
2002-11-19	33	34	31	33	104,000	330
2002-11-18	36	36	32	32	143,000	320
2002-11-15	42	42	36	36	205,000	360
2002-11-14	38	57	35	36	1,905,000	360
2002-11-13	34	37	33	37	125,000	370
2002-11-12	32	33	32	32	25,000	320
2002-11-11	33	33	32	32	45,000	320
2002-11-08	34	35	33	33	78,000	330
2002-11-07	34	36	34	36	41,000	360
2002-11-06	36	36	34	34	37,000	340
2002-11-05	35	39	35	36	63,000	360
2002-11-01	36	36	35	35	16,000	350
2002-10-31	37	37	37	37	6,000	370
2002-10-30	39	39	36	36	13,000	360
2002-10-29	36	38	36	38	6,000	380
2002-10-28	40	40	37	37	9,000	370
2002-10-25	39	41	37	40	176,000	400
2002-10-24	34	37	33	37	54,000	370
2002-10-23	36	36	34	34	20,000	340
2002-10-22	37	37	34	36	48,000	360
2002-10-21	39	39	36	37	39,000	370
2002-10-18	38	38	37	38	36,000	380
2002-10-17	37	40	37	38	57,000	380
2002-10-16	40	45	38	38	72,000	380
2002-10-15	35	38	35	38	31,000	380
2002-10-11	30	33	30	33	66,000	330
2002-10-10	31	31	29	29	79,000	290
2002-10-09	33	33	30	30	163,000	300
2002-10-08	36	37	33	33	52,000	330
2002-10-07	42	42	32	36	100,000	360
2002-10-04	44	44	40	42	82,000	420
2002-10-03	45	45	44	44	7,000	440
2002-10-02	46	46	45	45	9,000	450
2002-10-01	45	46	45	45	18,000	450
2002-09-30	46	46	45	45	31,000	450
2002-09-27	46	47	46	46	37,000	460
2002-09-26	47	47	46	47	44,000	470
2002-09-25	50	50	46	46	34,000	460
2002-09-24	47	50	47	49	26,000	490
2002-09-20	48	48	47	48	57,000	480
2002-09-19	48	48	47	48	40,000	480
2002-09-18	52	52	48	49	49,000	490
2002-09-17	48	52	47	52	224,000	520
2002-09-13	48	49	48	48	38,000	480
2002-09-12	50	50	49	49	35,000	490
2002-09-11	50	51	49	51	32,000	510
2002-09-10	50	50	49	50	27,000	500
2002-09-09	51	52	51	51	32,000	510
2002-09-06	54	54	51	52	41,000	520
2002-09-05	55	59	54	54	233,000	540
2002-09-04	50	55	49	53	174,000	530
2002-09-03	51	52	50	52	40,000	520
2002-09-02	52	53	51	52	34,000	520
2002-08-30	53	54	51	53	82,000	530
2002-08-29	56	56	54	54	63,000	540
2002-08-28	56	56	52	55	25,000	550
2002-08-27	55	55	52	53	60,000	530
2002-08-26	54	56	54	56	54,000	560
2002-08-23	57	57	54	54	32,000	540
2002-08-22	57	57	55	56	29,000	560
2002-08-21	58	58	54	55	113,000	550
2002-08-20	59	59	56	57	125,000	570
2002-08-19	58	58	56	57	81,000	570
2002-08-16	54	60	54	56	374,000	560
2002-08-15	55	57	53	55	260,000	550
2002-08-14	57	58	52	56	779,000	560
2002-08-13	67	72	56	56	2,063,000	560
2002-08-12	54	64	50	62	445,000	620
2002-08-09	55	55	49	52	123,000	520
2002-08-08	51	57	49	53	337,000	530
2002-08-07	47	51	47	48	80,000	480
2002-08-06	46	48	46	46	58,000	460
2002-08-05	48	49	46	48	147,000	480
2002-08-02	49	49	47	48	157,000	480
2002-08-01	51	51	49	50	88,000	500
2002-07-31	53	54	50	51	121,000	510
2002-07-30	51	56	48	55	326,000	550
2002-07-29	49	52	46	49	303,000	490
2002-07-26	60	62	48	52	414,000	520
2002-07-25	55	67	53	55	1,426,000	550
2002-07-24	46	75	45	75	2,127,000	750
2002-07-23	44	45	42	45	29,000	450
2002-07-22	46	47	45	47	25,000	470
2002-07-19	49	49	46	46	9,000	460
2002-07-18	47	50	47	50	8,000	500
2002-07-17	49	49	46	46	19,000	460
2002-07-16	55	55	45	53	47,000	530
2002-07-15	53	54	53	54	25,000	540
2002-07-12	52	53	51	51	17,000	510
2002-07-11	53	56	50	52	56,000	520
2002-07-10	53	53	52	52	81,000	520
2002-07-09	48	60	48	50	286,000	500
2002-07-08	50	50	45	45	26,000	450
2002-07-05	48	52	47	51	41,000	510
2002-07-04	44	45	44	45	10,000	450
2002-07-03	42	43	41	43	27,000	430
2002-07-02	41	42	41	42	16,000	420
2002-07-01	42	42	42	42	13,000	420
2002-06-28	43	43	43	43	1,000	430
2002-06-27	45	45	42	43	18,000	430
2002-06-26	45	45	41	41	18,000	410
2002-06-25	45	46	45	46	14,000	460
2002-06-24	43	46	43	46	39,000	460
2002-06-21	46	46	43	44	32,000	440
2002-06-20	48	48	46	46	6,000	460
2002-06-19	48	48	43	47	31,000	470
2002-06-17	52	52	49	49	8,000	490
2002-06-14	55	55	50	50	46,000	500
2002-06-13	51	55	50	54	53,000	540
2002-06-12	49	51	49	50	19,000	500
2002-06-11	47	47	47	47	13,000	470
2002-06-10	45	49	45	46	38,000	460
2002-06-07	48	48	45	46	18,000	460
2002-06-06	50	50	45	50	46,000	500
2002-06-05	48	50	48	50	17,000	500
2002-06-04	50	50	48	50	26,000	500
2002-06-03	54	54	48	50	37,000	500
2002-05-31	53	53	50	53	51,000	530
2002-05-30	52	56	51	53	63,000	530
2002-05-29	56	56	51	52	100,000	520
2002-05-28	57	57	56	56	43,000	560
2002-05-27	57	58	55	56	147,000	560
2002-05-24	56	56	55	56	61,000	560
2002-05-23	55	56	55	55	51,000	550
2002-05-22	55	56	55	55	61,000	550
2002-05-21	55	59	55	56	33,000	560
2002-05-20	63	63	56	56	106,000	560
2002-05-17	61	64	58	62	123,000	620
2002-05-16	66	66	60	60	115,000	600
2002-05-15	60	68	60	64	221,000	640
2002-05-14	56	59	54	58	211,000	580
2002-05-13	60	60	54	55	136,000	550
2002-05-10	61	64	59	59	36,000	590
2002-05-09	64	65	60	63	57,000	630
2002-05-08	63	63	58	59	60,000	590
2002-05-07	62	65	61	65	14,000	650
2002-05-02	64	67	60	66	86,000	660
2002-05-01	67	67	64	66	51,000	660
2002-04-30	71	73	67	67	73,000	670
2002-04-26	66	70	66	69	130,000	690
2002-04-25	69	70	63	63	161,000	630
2002-04-24	74	78	70	70	159,000	700
2002-04-23	72	73	65	72	109,000	720
2002-04-22	77	78	69	76	144,000	760
2002-04-19	77	80	77	77	76,000	770
2002-04-18	76	77	71	77	85,000	770
2002-04-17	81	81	71	73	252,000	730
2002-04-16	84	86	79	84	189,000	840
2002-04-15	85	94	80	89	286,000	890
2002-04-12	70	84	70	80	277,000	800
2002-04-11	71	75	67	70	226,000	700
2002-04-10	63	73	63	70	283,000	700
2002-04-09	53	62	53	62	27,000	620
2002-04-08	55	57	53	53	21,000	530
2002-04-05	49	55	49	53	37,000	530
2002-04-04	50	50	48	48	7,000	480
2002-04-03	46	46	46	46	1,000	460
2002-04-02	46	46	46	46	1,000	460
2002-04-01	44	50	44	45	29,000	450
2002-03-29	43	46	43	44	25,000	440
2002-03-28	43	43	42	42	5,000	420
2002-03-27	43	45	43	45	3,000	450
2002-03-26	43	43	43	43	12,000	430
2002-03-25	43	46	43	46	15,000	460
2002-03-22	44	44	43	43	7,000	430
2002-03-20	47	47	47	47	4,000	470
2002-03-19	45	45	45	45	1,000	450
2002-03-18	43	45	43	45	25,000	450
2002-03-14	45	45	43	43	12,000	430
2002-03-13	46	46	46	46	2,000	460
2002-03-12	43	43	43	43	3,000	430
2002-03-08	45	45	43	45	9,000	450
2002-03-07	45	45	45	45	1,000	450
2002-03-05	45	45	45	45	6,000	450
2002-03-01	42	42	42	42	2,000	420
2002-02-28	44	44	44	44	3,000	440
2002-02-27	40	42	40	42	7,000	420
2002-02-26	42	42	42	42	3,000	420
2002-02-20	43	43	43	43	4,000	430
2002-02-19	40	40	40	40	2,000	400
2002-02-18	40	40	40	40	10,000	400
2002-02-14	40	40	40	40	2,000	400
2002-02-12	40	40	40	40	1,000	400
2002-02-07	40	40	40	40	1,000	400
2002-02-05	40	40	40	40	3,000	400
2002-02-01	40	40	40	40	2,000	400
2002-01-31	41	41	40	40	8,000	400
2002-01-30	43	43	43	43	7,000	430
2002-01-28	40	40	40	40	8,000	400
2002-01-25	40	40	40	40	7,000	400
2002-01-24	41	41	41	41	3,000	410
2002-01-23	43	43	40	43	11,000	430
2002-01-22	40	40	40	40	1,000	400
2002-01-21	39	39	39	39	1,000	390
2002-01-18	43	43	43	43	4,000	430
2002-01-17	40	40	40	40	1,000	400
2002-01-15	41	41	40	40	14,000	400
2002-01-10	42	42	42	42	2,000	420
2002-01-09	44	44	44	44	4,000	440

分割・併合履歴： [2018-09-26]1株→0.1株