9127 玉井商船(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304952495261,000520
2003-12-294950484957,000490
2003-12-2645484448102,000480
2003-12-254444434349,000430
2003-12-2444444144108,000440
2003-12-22434343436,000430
2003-12-194444414429,000440
2003-12-184445414188,000410
2003-12-1740464044244,000440
2003-12-164040384038,000400
2003-12-154041394129,000410
2003-12-124041394122,000410
2003-12-114242404021,000400
2003-12-104141414116,000410
2003-12-094242404065,000400
2003-12-08424242421,000420
2003-12-054545424248,000420
2003-12-04444442423,000420
2003-12-024646434414,000440
2003-11-284646434429,000440
2003-11-274949464681,000460
2003-11-2646504649200,000490
2003-11-254346434633,000460
2003-11-214344434410,000440
2003-11-20434343434,000430
2003-11-194242424211,000420
2003-11-184042404233,000420
2003-11-174444424426,000440
2003-11-144546444510,000450
2003-11-134545434417,000440
2003-11-12444544456,000450
2003-11-114747424456,000440
2003-11-10494948484,000480
2003-11-07484848482,000480
2003-11-06484848484,000480
2003-11-044749474924,000490
2003-10-304950495015,000500
2003-10-29494949493,000490
2003-10-284849484914,000490
2003-10-275050505081,000500
2003-10-245151505018,000500
2003-10-235252505057,000500
2003-10-225252515117,000510
2003-10-215153515240,000520
2003-10-205252515153,000510
2003-10-175353525327,000530
2003-10-1653545152115,000520
2003-10-155154515386,000530
2003-10-145354525252,000520
2003-10-1052555254106,000540
2003-10-095353525353,000530
2003-10-085353525335,000530
2003-10-0754555354200,000540
2003-10-0651565055339,000550
2003-10-034951495125,000510
2003-10-0252524850194,000500
2003-10-015353525235,000520
2003-09-305254525354,000530
2003-09-295454525292,000520
2003-09-2657575555111,000550
2003-09-2554575356194,000560
2003-09-245354535455,000540
2003-09-2255555353130,000530
2003-09-195757555680,000560
2003-09-1858585454188,000540
2003-09-1759595658154,000580
2003-09-1664645959629,000590
2003-09-1254615459984,000590
2003-09-115556545416,000540
2003-09-105555545435,000540
2003-09-0955555253138,000530
2003-09-08545554554,000550
2003-09-055555535453,000540
2003-09-045555555581,000550
2003-09-035757555536,000550
2003-09-025657565734,000570
2003-09-015757555626,000560
2003-08-295657565730,000570
2003-08-285758555627,000560
2003-08-275758575731,000570
2003-08-265656565618,000560
2003-08-255656545643,000560
2003-08-225556555669,000560
2003-08-2157585657112,000570
2003-08-2061615759155,000590
2003-08-1959615860385,000600
2003-08-1852575257219,000570
2003-08-1556575252203,000520
2003-08-1451565155176,000550
2003-08-135252495194,000510
2003-08-1254544951185,000510
2003-08-115154505495,000540
2003-08-084951495124,000510
2003-08-075050484923,000490
2003-08-064950485044,000500
2003-08-054950494934,000490
2003-08-044949484931,000490
2003-08-014850485013,000500
2003-07-314949484833,000480
2003-07-304750475044,000500
2003-07-29474746464,000460
2003-07-28474747477,000470
2003-07-25494947489,000480
2003-07-244848484821,000480
2003-07-23464746479,000470
2003-07-224647464660,000460
2003-07-184647454586,000450
2003-07-174647454746,000470
2003-07-164848474766,000470
2003-07-154848484826,000480
2003-07-144849474730,000470
2003-07-114848464834,000480
2003-07-104848474866,000480
2003-07-0951524850112,000500
2003-07-085253515238,000520
2003-07-075354525420,000540
2003-07-045254525266,000520
2003-07-0354555353148,000530
2003-07-025555535568,000550
2003-07-0154575154368,000540
2003-06-3051555154133,000540
2003-06-275152505157,000510
2003-06-2653535050265,000500
2003-06-254852485282,000520
2003-06-245050474829,000480
2003-06-234749474934,000490
2003-06-204647464631,000460
2003-06-194748464628,000460
2003-06-1847474546152,000460
2003-06-1748484447120,000470
2003-06-164848474855,000480
2003-06-134949484869,000480
2003-06-1246494649100,000490
2003-06-114647454679,000460
2003-06-104646444688,000460
2003-06-0947474547134,000470
2003-06-0642474245186,000450
2003-06-054141414120,000410
2003-06-03414141415,000410
2003-06-024242414145,000410
2003-05-304142414212,000420
2003-05-294142414212,000420
2003-05-28414141411,000410
2003-05-274040404029,000400
2003-05-264141383850,000380
2003-05-23414140407,000400
2003-05-20434343433,000430
2003-05-19414241425,000420
2003-05-16424241412,000410
2003-05-15424241415,000410
2003-05-144242414232,000420
2003-05-134142414220,000420
2003-05-124042404125,000410
2003-05-094141404066,000400
2003-05-084242424238,000420
2003-05-074242424235,000420
2003-05-064243424335,000430
2003-05-014343424351,000430
2003-04-304344434438,000440
2003-04-284346434481,000440
2003-04-2546464444121,000440
2003-04-244445444548,000450
2003-04-234546444577,000450
2003-04-224646444460,000440
2003-04-214344434480,000440
2003-04-184243424241,000420
2003-04-1744444143114,000430
2003-04-164445434321,000430
2003-04-154444434354,000430
2003-04-144545444460,000440
2003-04-114345434428,000440
2003-04-104345434373,000430
2003-04-094445424361,000430
2003-04-084547454635,000460
2003-04-074445444526,000450
2003-04-044345424482,000440
2003-04-034143414383,000430
2003-04-02404140409,000400
2003-04-014041404116,000410
2003-03-314242404039,000400
2003-03-284242404154,000410
2003-03-273942394284,000420
2003-03-263739373845,000380
2003-03-253939363837,000380
2003-03-243941393958,000390
2003-03-204040383946,000390
2003-03-193940364082,000400
2003-03-184242394120,000410
2003-03-174242404129,000410
2003-03-144243424221,000420
2003-03-134343424220,000420
2003-03-123943394325,000430
2003-03-113841374044,000400
2003-03-104142414119,000410
2003-03-074343424339,000430
2003-03-064343414393,000430
2003-03-0544454343141,000430
2003-03-0439483941234,000410
2003-03-034242394195,000410
2003-02-284242424214,000420
2003-02-274142404246,000420
2003-02-264142404045,000400
2003-02-2545454141109,000410
2003-02-244747454586,000450
2003-02-214850474738,000470
2003-02-205050484931,000490
2003-02-194949484952,000490
2003-02-184949494964,000490
2003-02-1748504849115,000490
2003-02-1450504849129,000490
2003-02-1348504748160,000480
2003-02-1245534549312,000490
2003-02-1052595053994,000530
2003-02-0743504347653,000470
2003-02-0640403839111,000390
2003-02-0542423841147,000410
2003-02-044142414296,000420
2003-02-0345454141312,000410
2003-01-3141454043873,000430
2003-01-3034433439548,000390
2003-01-293335333356,000330
2003-01-283333333311,000330
2003-01-273334333331,000330
2003-01-243434333425,000340
2003-01-233434333321,000330
2003-01-223636343534,000350
2003-01-213536353653,000360
2003-01-203535343423,000340
2003-01-173434333429,000340
2003-01-163535333363,000330
2003-01-1534373436181,000360
2003-01-143234323444,000340
2003-01-10313131311,000310
2003-01-09333332328,000320
2003-01-083233323335,000330
2003-01-07333432339,000330

分割・併合履歴 : [2018-09-26]1株→0.1株