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