9127 玉井商船(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	155	157	153	155	55,000	1,550
2004-12-29	153	155	152	155	54,000	1,550
2004-12-28	153	155	152	153	30,000	1,530
2004-12-27	157	157	154	154	18,000	1,540
2004-12-24	157	159	156	156	50,000	1,560
2004-12-22	153	156	153	156	27,000	1,560
2004-12-21	154	154	153	153	29,000	1,530
2004-12-20	154	155	152	153	33,000	1,530
2004-12-17	153	155	151	154	36,000	1,540
2004-12-16	156	157	151	154	66,000	1,540
2004-12-15	154	157	153	155	36,000	1,550
2004-12-14	152	153	150	151	40,000	1,510
2004-12-13	150	151	148	150	75,000	1,500
2004-12-10	151	153	149	150	43,000	1,500
2004-12-09	155	157	151	153	54,000	1,530
2004-12-08	157	158	153	158	44,000	1,580
2004-12-07	160	160	157	159	48,000	1,590
2004-12-06	160	161	158	160	33,000	1,600
2004-12-03	160	161	156	160	38,000	1,600
2004-12-02	160	162	158	159	81,000	1,590
2004-12-01	161	161	158	158	78,000	1,580
2004-11-30	162	163	160	160	51,000	1,600
2004-11-29	160	163	158	163	55,000	1,630
2004-11-26	160	161	157	159	81,000	1,590
2004-11-25	165	165	157	159	68,000	1,590
2004-11-24	173	174	164	166	134,000	1,660
2004-11-22	177	180	167	173	433,000	1,730
2004-11-19	148	163	148	162	234,000	1,620
2004-11-18	149	149	145	148	42,000	1,480
2004-11-17	150	150	149	150	36,000	1,500
2004-11-16	153	153	149	150	28,000	1,500
2004-11-15	150	153	149	153	41,000	1,530
2004-11-12	155	155	151	154	29,000	1,540
2004-11-11	156	159	155	156	69,000	1,560
2004-11-10	156	156	153	154	16,000	1,540
2004-11-09	161	161	153	153	42,000	1,530
2004-11-08	164	165	159	161	97,000	1,610
2004-11-05	154	165	153	165	142,000	1,650
2004-11-04	158	160	149	151	122,000	1,510
2004-11-02	143	146	143	144	17,000	1,440
2004-11-01	144	145	142	142	21,000	1,420
2004-10-29	147	150	143	150	34,000	1,500
2004-10-28	150	150	148	150	35,000	1,500
2004-10-27	148	148	143	148	19,000	1,480
2004-10-26	149	149	143	148	37,000	1,480
2004-10-25	150	150	144	148	21,000	1,480
2004-10-22	145	152	144	151	33,000	1,510
2004-10-21	148	151	143	143	12,000	1,430
2004-10-20	147	147	140	144	31,000	1,440
2004-10-19	147	148	145	147	12,000	1,470
2004-10-18	150	150	140	149	54,000	1,490
2004-10-15	147	153	144	149	70,000	1,490
2004-10-14	156	158	151	153	65,000	1,530
2004-10-13	162	162	154	160	77,000	1,600
2004-10-12	165	166	164	165	49,000	1,650
2004-10-08	165	166	163	166	75,000	1,660
2004-10-07	167	168	163	165	130,000	1,650
2004-10-06	155	164	155	164	95,000	1,640
2004-10-05	157	162	155	158	55,000	1,580
2004-10-04	157	160	154	155	43,000	1,550
2004-10-01	150	160	150	153	27,000	1,530
2004-09-30	136	157	136	150	61,000	1,500
2004-09-29	139	143	139	140	56,000	1,400
2004-09-28	152	155	143	143	83,000	1,430
2004-09-27	160	161	155	155	36,000	1,550
2004-09-24	164	164	158	159	104,000	1,590
2004-09-22	165	166	161	164	74,000	1,640
2004-09-21	160	167	160	161	82,000	1,610
2004-09-17	156	178	156	166	438,000	1,660
2004-09-16	171	171	156	156	242,000	1,560
2004-09-15	173	176	165	174	236,000	1,740
2004-09-14	186	187	174	180	182,000	1,800
2004-09-13	170	186	165	185	616,000	1,850
2004-09-10	165	167	161	165	166,000	1,650
2004-09-09	171	174	160	169	198,000	1,690
2004-09-08	165	181	164	173	264,000	1,730
2004-09-07	183	183	166	169	300,000	1,690
2004-09-06	195	196	176	188	320,000	1,880
2004-09-03	199	200	181	192	421,000	1,920
2004-09-02	200	216	191	198	1,467,000	1,980
2004-09-01	160	192	160	190	1,382,000	1,900
2004-08-31	167	170	153	155	677,000	1,550
2004-08-30	140	182	136	169	1,394,000	1,690
2004-08-27	126	132	125	132	518,000	1,320
2004-08-26	117	125	115	123	430,000	1,230
2004-08-25	106	117	106	112	519,000	1,120
2004-08-24	104	104	100	103	113,000	1,030
2004-08-23	101	107	101	105	226,000	1,050
2004-08-20	99	100	99	99	51,000	990
2004-08-19	97	99	96	98	60,000	980
2004-08-18	94	95	92	95	28,000	950
2004-08-17	98	98	94	94	54,000	940
2004-08-16	98	98	95	98	26,000	980
2004-08-13	98	99	97	97	23,000	970
2004-08-12	101	102	99	99	127,000	990
2004-08-11	90	104	88	103	273,000	1,030
2004-08-10	91	92	90	92	12,000	920
2004-08-09	89	92	83	91	60,000	910
2004-08-06	93	94	93	94	13,000	940
2004-08-05	94	94	93	93	7,000	930
2004-08-04	93	93	89	93	30,000	930
2004-08-03	94	97	92	95	84,000	950
2004-08-02	93	95	93	93	41,000	930
2004-07-30	91	93	91	93	4,000	930
2004-07-29	93	93	93	93	24,000	930
2004-07-28	93	94	92	93	13,000	930
2004-07-27	94	94	89	92	73,000	920
2004-07-26	97	97	90	94	79,000	940
2004-07-23	99	101	97	97	150,000	970
2004-07-22	100	100	99	99	4,000	990
2004-07-21	98	100	97	100	28,000	1,000
2004-07-20	99	100	98	98	11,000	980
2004-07-16	99	100	99	100	40,000	1,000
2004-07-15	101	101	97	99	108,000	990
2004-07-14	107	107	102	102	64,000	1,020
2004-07-13	108	108	103	105	235,000	1,050
2004-07-12	100	108	98	108	429,000	1,080
2004-07-09	98	98	96	97	69,000	970
2004-07-08	98	98	95	96	38,000	960
2004-07-07	96	97	95	96	18,000	960
2004-07-06	98	100	96	97	78,000	970
2004-07-05	97	98	95	98	46,000	980
2004-07-02	96	96	95	96	17,000	960
2004-07-01	98	98	96	96	49,000	960
2004-06-30	98	98	96	97	28,000	970
2004-06-29	99	100	96	98	73,000	980
2004-06-28	93	96	93	96	24,000	960
2004-06-25	93	94	92	93	20,000	930
2004-06-24	96	96	91	93	156,000	930
2004-06-23	96	97	96	97	52,000	970
2004-06-22	97	99	95	97	72,000	970
2004-06-21	92	97	92	97	91,000	970
2004-06-18	100	101	97	99	64,000	990
2004-06-17	101	101	98	100	83,000	1,000
2004-06-16	98	100	98	99	85,000	990
2004-06-15	96	99	96	99	40,000	990
2004-06-14	95	99	95	98	57,000	980
2004-06-11	97	97	93	95	73,000	950
2004-06-10	98	100	93	96	218,000	960
2004-06-09	86	101	84	101	437,000	1,010
2004-06-08	86	86	83	86	17,000	860
2004-06-07	82	86	81	86	20,000	860
2004-06-04	85	86	83	86	27,000	860
2004-06-03	85	86	85	86	18,000	860
2004-06-02	85	88	85	87	29,000	870
2004-06-01	86	86	85	86	28,000	860
2004-05-31	88	88	82	85	32,000	850
2004-05-28	86	91	85	89	87,000	890
2004-05-27	85	86	85	86	27,000	860
2004-05-26	88	88	85	86	32,000	860
2004-05-25	85	86	85	86	17,000	860
2004-05-24	87	87	85	86	55,000	860
2004-05-21	83	90	83	90	24,000	900
2004-05-20	82	84	82	83	66,000	830
2004-05-19	81	87	80	85	49,000	850
2004-05-18	65	78	65	78	30,000	780
2004-05-17	84	84	69	74	116,000	740
2004-05-14	88	89	84	86	39,000	860
2004-05-13	86	89	85	87	52,000	870
2004-05-12	76	82	76	82	47,000	820
2004-05-11	68	78	65	77	111,000	770
2004-05-10	85	88	77	78	56,000	780
2004-05-07	94	94	87	90	47,000	900
2004-05-06	94	97	94	94	96,000	940
2004-04-30	95	100	95	100	122,000	1,000
2004-04-28	94	95	92	95	56,000	950
2004-04-27	97	97	93	96	130,000	960
2004-04-26	104	104	96	98	125,000	980
2004-04-23	104	104	100	102	87,000	1,020
2004-04-22	101	106	100	103	105,000	1,030
2004-04-21	103	104	100	102	27,000	1,020
2004-04-20	100	102	100	101	61,000	1,010
2004-04-19	108	108	99	102	95,000	1,020
2004-04-16	109	110	106	108	106,000	1,080
2004-04-15	109	119	101	104	418,000	1,040
2004-04-14	98	106	97	106	378,000	1,060
2004-04-13	96	97	94	96	112,000	960
2004-04-12	96	97	93	95	113,000	950
2004-04-09	98	98	95	96	99,000	960
2004-04-08	100	100	98	99	111,000	990
2004-04-07	101	102	100	100	93,000	1,000
2004-04-06	100	102	99	100	114,000	1,000
2004-04-05	104	105	101	101	147,000	1,010
2004-04-02	100	103	100	102	207,000	1,020
2004-04-01	99	101	99	100	283,000	1,000
2004-03-31	102	109	96	101	324,000	1,010
2004-03-30	104	110	104	107	213,000	1,070
2004-03-29	100	101	97	101	173,000	1,010
2004-03-26	96	96	93	96	385,000	960
2004-03-25	93	100	90	93	387,000	930
2004-03-24	81	92	81	90	399,000	900
2004-03-23	83	83	81	81	101,000	810
2004-03-22	83	83	80	81	67,000	810
2004-03-19	82	83	80	81	100,000	810
2004-03-18	84	84	78	82	224,000	820
2004-03-17	83	85	82	84	148,000	840
2004-03-16	85	85	83	84	119,000	840
2004-03-15	84	85	81	85	246,000	850
2004-03-12	86	86	82	84	138,000	840
2004-03-11	89	89	85	87	342,000	870
2004-03-10	80	88	79	86	499,000	860
2004-03-09	80	84	79	79	303,000	790
2004-03-08	90	93	83	85	697,000	850
2004-03-05	80	94	79	83	1,426,000	830
2004-03-04	70	78	69	74	1,188,000	740
2004-03-03	58	70	58	65	1,109,000	650
2004-03-02	56	58	55	58	139,000	580
2004-03-01	54	56	54	56	76,000	560
2004-02-27	54	55	54	54	43,000	540
2004-02-26	56	56	54	55	26,000	550
2004-02-25	56	56	55	55	39,000	550
2004-02-24	56	57	55	56	91,000	560
2004-02-23	55	56	55	55	73,000	550
2004-02-20	55	55	55	55	77,000	550
2004-02-19	56	56	54	54	110,000	540
2004-02-18	56	56	54	55	224,000	550
2004-02-17	55	57	55	56	175,000	560
2004-02-16	54	55	52	55	99,000	550
2004-02-13	52	53	52	52	67,000	520
2004-02-12	52	52	50	52	83,000	520
2004-02-10	52	52	52	52	52,000	520
2004-02-09	51	51	51	51	24,000	510
2004-02-06	50	51	49	51	41,000	510
2004-02-05	50	50	48	49	36,000	490
2004-02-04	52	52	50	50	47,000	500
2004-02-03	52	52	51	52	19,000	520
2004-02-02	53	53	52	52	38,000	520
2004-01-30	53	53	52	53	29,000	530
2004-01-29	55	55	51	53	232,000	530
2004-01-28	49	57	49	56	690,000	560
2004-01-27	49	49	49	49	20,000	490
2004-01-26	50	50	48	50	57,000	500
2004-01-23	49	50	49	50	5,000	500
2004-01-22	50	50	49	50	18,000	500
2004-01-21	50	50	49	49	17,000	490
2004-01-20	51	51	48	49	86,000	490
2004-01-19	51	51	51	51	21,000	510
2004-01-16	51	52	51	51	37,000	510
2004-01-15	51	52	51	51	32,000	510
2004-01-14	51	51	50	50	86,000	500
2004-01-13	50	52	50	51	27,000	510
2004-01-09	51	52	50	52	50,000	520
2004-01-08	52	52	51	51	13,000	510
2004-01-07	51	51	50	51	19,000	510
2004-01-06	53	53	50	50	92,000	500
2004-01-05	53	54	52	52	89,000	520

分割・併合履歴： [2018-09-26]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31