9127 玉井商船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 307 | 309 | 303 | 309 | 36,000 | 3,090 |
| 2005-12-29 | 305 | 314 | 305 | 310 | 117,000 | 3,100 |
| 2005-12-28 | 301 | 304 | 299 | 304 | 68,000 | 3,040 |
| 2005-12-27 | 310 | 310 | 302 | 303 | 128,000 | 3,030 |
| 2005-12-26 | 307 | 310 | 306 | 309 | 59,000 | 3,090 |
| 2005-12-22 | 308 | 310 | 306 | 306 | 64,000 | 3,060 |
| 2005-12-21 | 311 | 313 | 307 | 311 | 100,000 | 3,110 |
| 2005-12-20 | 312 | 315 | 306 | 311 | 92,000 | 3,110 |
| 2005-12-19 | 328 | 328 | 312 | 314 | 122,000 | 3,140 |
| 2005-12-16 | 325 | 331 | 323 | 325 | 253,000 | 3,250 |
| 2005-12-15 | 330 | 333 | 320 | 321 | 378,000 | 3,210 |
| 2005-12-14 | 320 | 343 | 319 | 341 | 926,000 | 3,410 |
| 2005-12-13 | 304 | 312 | 301 | 310 | 310,000 | 3,100 |
| 2005-12-12 | 301 | 306 | 298 | 299 | 122,000 | 2,990 |
| 2005-12-09 | 291 | 295 | 290 | 293 | 34,000 | 2,930 |
| 2005-12-08 | 299 | 299 | 290 | 291 | 106,000 | 2,910 |
| 2005-12-07 | 302 | 303 | 300 | 300 | 88,000 | 3,000 |
| 2005-12-06 | 299 | 302 | 298 | 302 | 100,000 | 3,020 |
| 2005-12-05 | 306 | 308 | 298 | 298 | 145,000 | 2,980 |
| 2005-12-02 | 311 | 312 | 302 | 308 | 210,000 | 3,080 |
| 2005-12-01 | 284 | 306 | 284 | 299 | 293,000 | 2,990 |
| 2005-11-30 | 290 | 290 | 281 | 281 | 140,000 | 2,810 |
| 2005-11-29 | 296 | 297 | 289 | 292 | 66,000 | 2,920 |
| 2005-11-28 | 295 | 296 | 293 | 295 | 91,000 | 2,950 |
| 2005-11-25 | 284 | 291 | 281 | 291 | 158,000 | 2,910 |
| 2005-11-24 | 305 | 306 | 299 | 299 | 104,000 | 2,990 |
| 2005-11-22 | 307 | 308 | 305 | 307 | 63,000 | 3,070 |
| 2005-11-21 | 320 | 321 | 305 | 313 | 177,000 | 3,130 |
| 2005-11-18 | 306 | 320 | 301 | 317 | 217,000 | 3,170 |
| 2005-11-17 | 302 | 306 | 301 | 306 | 127,000 | 3,060 |
| 2005-11-16 | 306 | 306 | 302 | 304 | 51,000 | 3,040 |
| 2005-11-15 | 306 | 308 | 302 | 308 | 104,000 | 3,080 |
| 2005-11-14 | 313 | 313 | 307 | 307 | 147,000 | 3,070 |
| 2005-11-11 | 306 | 315 | 306 | 315 | 125,000 | 3,150 |
| 2005-11-10 | 317 | 318 | 306 | 311 | 126,000 | 3,110 |
| 2005-11-09 | 323 | 323 | 313 | 317 | 164,000 | 3,170 |
| 2005-11-08 | 332 | 333 | 324 | 324 | 178,000 | 3,240 |
| 2005-11-07 | 336 | 337 | 331 | 331 | 231,000 | 3,310 |
| 2005-11-04 | 333 | 337 | 331 | 332 | 279,000 | 3,320 |
| 2005-11-02 | 320 | 334 | 320 | 329 | 432,000 | 3,290 |
| 2005-11-01 | 319 | 320 | 315 | 318 | 141,000 | 3,180 |
| 2005-10-31 | 326 | 326 | 310 | 314 | 193,000 | 3,140 |
| 2005-10-28 | 323 | 329 | 318 | 323 | 142,000 | 3,230 |
| 2005-10-27 | 336 | 337 | 322 | 323 | 255,000 | 3,230 |
| 2005-10-26 | 314 | 331 | 296 | 331 | 626,000 | 3,310 |
| 2005-10-25 | 315 | 317 | 312 | 312 | 168,000 | 3,120 |
| 2005-10-24 | 323 | 325 | 315 | 315 | 162,000 | 3,150 |
| 2005-10-21 | 326 | 326 | 312 | 326 | 338,000 | 3,260 |
| 2005-10-20 | 339 | 341 | 326 | 332 | 454,000 | 3,320 |
| 2005-10-19 | 331 | 335 | 308 | 324 | 840,000 | 3,240 |
| 2005-10-18 | 345 | 348 | 335 | 342 | 351,000 | 3,420 |
| 2005-10-17 | 368 | 370 | 351 | 352 | 252,000 | 3,520 |
| 2005-10-14 | 363 | 370 | 358 | 363 | 209,000 | 3,630 |
| 2005-10-13 | 376 | 387 | 355 | 363 | 557,000 | 3,630 |
| 2005-10-12 | 385 | 386 | 368 | 373 | 603,000 | 3,730 |
| 2005-10-11 | 394 | 401 | 383 | 388 | 563,000 | 3,880 |
| 2005-10-07 | 400 | 405 | 389 | 397 | 680,000 | 3,970 |
| 2005-10-06 | 405 | 437 | 372 | 390 | 3,502,000 | 3,900 |
| 2005-10-05 | 380 | 415 | 380 | 412 | 2,297,000 | 4,120 |
| 2005-10-04 | 377 | 377 | 367 | 370 | 302,000 | 3,700 |
| 2005-10-03 | 366 | 372 | 366 | 367 | 242,000 | 3,670 |
| 2005-09-30 | 369 | 386 | 360 | 361 | 494,000 | 3,610 |
| 2005-09-29 | 376 | 376 | 361 | 365 | 522,000 | 3,650 |
| 2005-09-28 | 380 | 386 | 362 | 378 | 1,144,000 | 3,780 |
| 2005-09-27 | 389 | 397 | 360 | 370 | 1,156,000 | 3,700 |
| 2005-09-26 | 388 | 408 | 385 | 404 | 2,590,000 | 4,040 |
| 2005-09-22 | 365 | 379 | 363 | 378 | 1,279,000 | 3,780 |
| 2005-09-21 | 370 | 382 | 348 | 370 | 2,381,000 | 3,700 |
| 2005-09-20 | 328 | 355 | 323 | 355 | 3,363,000 | 3,550 |
| 2005-09-16 | 320 | 326 | 308 | 318 | 1,366,000 | 3,180 |
| 2005-09-15 | 284 | 338 | 284 | 306 | 4,663,000 | 3,060 |
| 2005-09-14 | 271 | 286 | 271 | 285 | 1,038,000 | 2,850 |
| 2005-09-13 | 287 | 287 | 268 | 270 | 1,530,000 | 2,700 |
| 2005-09-12 | 273 | 304 | 267 | 284 | 6,613,000 | 2,840 |
| 2005-09-09 | 258 | 259 | 255 | 259 | 87,000 | 2,590 |
| 2005-09-08 | 251 | 264 | 251 | 259 | 376,000 | 2,590 |
| 2005-09-07 | 252 | 252 | 247 | 250 | 132,000 | 2,500 |
| 2005-09-06 | 253 | 256 | 246 | 249 | 145,000 | 2,490 |
| 2005-09-05 | 256 | 256 | 249 | 250 | 105,000 | 2,500 |
| 2005-09-02 | 250 | 257 | 247 | 254 | 98,000 | 2,540 |
| 2005-09-01 | 252 | 252 | 248 | 250 | 77,000 | 2,500 |
| 2005-08-31 | 248 | 251 | 247 | 249 | 75,000 | 2,490 |
| 2005-08-30 | 245 | 248 | 241 | 248 | 71,000 | 2,480 |
| 2005-08-29 | 248 | 253 | 241 | 248 | 140,000 | 2,480 |
| 2005-08-26 | 259 | 259 | 249 | 250 | 73,000 | 2,500 |
| 2005-08-25 | 262 | 262 | 251 | 254 | 107,000 | 2,540 |
| 2005-08-24 | 261 | 268 | 261 | 263 | 265,000 | 2,630 |
| 2005-08-23 | 251 | 273 | 247 | 267 | 1,008,000 | 2,670 |
| 2005-08-22 | 256 | 256 | 249 | 251 | 130,000 | 2,510 |
| 2005-08-19 | 262 | 262 | 253 | 257 | 217,000 | 2,570 |
| 2005-08-18 | 248 | 265 | 248 | 265 | 573,000 | 2,650 |
| 2005-08-17 | 243 | 252 | 243 | 248 | 198,000 | 2,480 |
| 2005-08-16 | 252 | 252 | 244 | 245 | 95,000 | 2,450 |
| 2005-08-15 | 252 | 252 | 244 | 249 | 214,000 | 2,490 |
| 2005-08-12 | 234 | 250 | 232 | 250 | 359,000 | 2,500 |
| 2005-08-11 | 240 | 241 | 230 | 233 | 122,000 | 2,330 |
| 2005-08-10 | 236 | 245 | 234 | 240 | 124,000 | 2,400 |
| 2005-08-09 | 230 | 240 | 225 | 228 | 203,000 | 2,280 |
| 2005-08-08 | 212 | 212 | 204 | 211 | 142,000 | 2,110 |
| 2005-08-05 | 211 | 218 | 210 | 213 | 114,000 | 2,130 |
| 2005-08-04 | 226 | 229 | 205 | 219 | 253,000 | 2,190 |
| 2005-08-03 | 238 | 240 | 230 | 230 | 112,000 | 2,300 |
| 2005-08-02 | 241 | 244 | 236 | 237 | 115,000 | 2,370 |
| 2005-08-01 | 241 | 247 | 234 | 242 | 122,000 | 2,420 |
| 2005-07-29 | 244 | 245 | 237 | 241 | 142,000 | 2,410 |
| 2005-07-28 | 246 | 253 | 242 | 244 | 212,000 | 2,440 |
| 2005-07-27 | 245 | 254 | 237 | 239 | 503,000 | 2,390 |
| 2005-07-26 | 275 | 277 | 252 | 255 | 1,762,000 | 2,550 |
| 2005-07-25 | 217 | 276 | 217 | 260 | 3,320,000 | 2,600 |
| 2005-07-22 | 223 | 230 | 216 | 220 | 396,000 | 2,200 |
| 2005-07-21 | 243 | 247 | 224 | 224 | 587,000 | 2,240 |
| 2005-07-20 | 256 | 273 | 240 | 240 | 3,177,000 | 2,400 |
| 2005-07-19 | 210 | 249 | 210 | 246 | 3,420,000 | 2,460 |
| 2005-07-15 | 214 | 220 | 206 | 210 | 579,000 | 2,100 |
| 2005-07-14 | 190 | 217 | 188 | 214 | 1,064,000 | 2,140 |
| 2005-07-13 | 190 | 194 | 187 | 190 | 99,000 | 1,900 |
| 2005-07-12 | 199 | 200 | 188 | 189 | 163,000 | 1,890 |
| 2005-07-11 | 186 | 201 | 185 | 196 | 355,000 | 1,960 |
| 2005-07-08 | 185 | 189 | 185 | 186 | 37,000 | 1,860 |
| 2005-07-07 | 186 | 187 | 186 | 187 | 34,000 | 1,870 |
| 2005-07-06 | 186 | 190 | 186 | 186 | 34,000 | 1,860 |
| 2005-07-05 | 188 | 191 | 184 | 186 | 84,000 | 1,860 |
| 2005-07-04 | 187 | 190 | 187 | 190 | 32,000 | 1,900 |
| 2005-07-01 | 185 | 188 | 185 | 187 | 19,000 | 1,870 |
| 2005-06-30 | 185 | 187 | 184 | 185 | 59,000 | 1,850 |
| 2005-06-29 | 183 | 185 | 183 | 185 | 49,000 | 1,850 |
| 2005-06-28 | 182 | 183 | 181 | 183 | 41,000 | 1,830 |
| 2005-06-27 | 182 | 184 | 181 | 182 | 103,000 | 1,820 |
| 2005-06-24 | 187 | 187 | 183 | 185 | 49,000 | 1,850 |
| 2005-06-23 | 187 | 188 | 186 | 188 | 95,000 | 1,880 |
| 2005-06-22 | 190 | 190 | 185 | 187 | 73,000 | 1,870 |
| 2005-06-21 | 187 | 190 | 185 | 190 | 76,000 | 1,900 |
| 2005-06-20 | 190 | 190 | 187 | 187 | 54,000 | 1,870 |
| 2005-06-17 | 189 | 190 | 188 | 190 | 51,000 | 1,900 |
| 2005-06-16 | 188 | 193 | 188 | 191 | 57,000 | 1,910 |
| 2005-06-15 | 185 | 190 | 185 | 190 | 47,000 | 1,900 |
| 2005-06-14 | 185 | 188 | 185 | 188 | 19,000 | 1,880 |
| 2005-06-13 | 188 | 188 | 184 | 185 | 45,000 | 1,850 |
| 2005-06-10 | 186 | 189 | 183 | 187 | 51,000 | 1,870 |
| 2005-06-09 | 191 | 191 | 186 | 187 | 58,000 | 1,870 |
| 2005-06-08 | 191 | 192 | 191 | 192 | 30,000 | 1,920 |
| 2005-06-07 | 193 | 193 | 180 | 193 | 132,000 | 1,930 |
| 2005-06-06 | 195 | 196 | 194 | 194 | 30,000 | 1,940 |
| 2005-06-03 | 195 | 196 | 194 | 196 | 59,000 | 1,960 |
| 2005-06-02 | 198 | 198 | 193 | 195 | 55,000 | 1,950 |
| 2005-06-01 | 194 | 198 | 189 | 198 | 93,000 | 1,980 |
| 2005-05-31 | 189 | 194 | 188 | 189 | 60,000 | 1,890 |
| 2005-05-30 | 193 | 194 | 187 | 190 | 122,000 | 1,900 |
| 2005-05-27 | 175 | 197 | 173 | 189 | 241,000 | 1,890 |
| 2005-05-26 | 177 | 177 | 175 | 176 | 21,000 | 1,760 |
| 2005-05-25 | 183 | 183 | 177 | 180 | 29,000 | 1,800 |
| 2005-05-24 | 187 | 187 | 185 | 185 | 19,000 | 1,850 |
| 2005-05-23 | 188 | 188 | 182 | 187 | 11,000 | 1,870 |
| 2005-05-20 | 186 | 186 | 181 | 183 | 18,000 | 1,830 |
| 2005-05-19 | 182 | 184 | 180 | 184 | 17,000 | 1,840 |
| 2005-05-18 | 175 | 182 | 175 | 182 | 16,000 | 1,820 |
| 2005-05-17 | 178 | 178 | 173 | 177 | 28,000 | 1,770 |
| 2005-05-16 | 188 | 188 | 173 | 175 | 67,000 | 1,750 |
| 2005-05-13 | 188 | 188 | 186 | 187 | 17,000 | 1,870 |
| 2005-05-12 | 189 | 189 | 186 | 188 | 32,000 | 1,880 |
| 2005-05-11 | 188 | 188 | 184 | 188 | 40,000 | 1,880 |
| 2005-05-10 | 189 | 189 | 186 | 189 | 60,000 | 1,890 |
| 2005-05-09 | 183 | 185 | 182 | 185 | 54,000 | 1,850 |
| 2005-05-06 | 180 | 182 | 180 | 181 | 24,000 | 1,810 |
| 2005-05-02 | 179 | 180 | 175 | 177 | 59,000 | 1,770 |
| 2005-04-28 | 177 | 180 | 177 | 180 | 18,000 | 1,800 |
| 2005-04-27 | 179 | 179 | 178 | 179 | 25,000 | 1,790 |
| 2005-04-26 | 179 | 181 | 178 | 181 | 35,000 | 1,810 |
| 2005-04-25 | 179 | 179 | 178 | 179 | 36,000 | 1,790 |
| 2005-04-22 | 184 | 186 | 180 | 180 | 48,000 | 1,800 |
| 2005-04-21 | 181 | 181 | 170 | 180 | 71,000 | 1,800 |
| 2005-04-20 | 182 | 190 | 180 | 185 | 59,000 | 1,850 |
| 2005-04-19 | 168 | 181 | 168 | 181 | 102,000 | 1,810 |
| 2005-04-18 | 172 | 172 | 165 | 168 | 66,000 | 1,680 |
| 2005-04-15 | 182 | 182 | 180 | 182 | 71,000 | 1,820 |
| 2005-04-14 | 191 | 191 | 182 | 185 | 93,000 | 1,850 |
| 2005-04-13 | 192 | 195 | 192 | 192 | 21,000 | 1,920 |
| 2005-04-12 | 192 | 193 | 191 | 191 | 24,000 | 1,910 |
| 2005-04-11 | 198 | 198 | 192 | 193 | 52,000 | 1,930 |
| 2005-04-08 | 198 | 200 | 196 | 198 | 42,000 | 1,980 |
| 2005-04-07 | 199 | 199 | 196 | 197 | 30,000 | 1,970 |
| 2005-04-06 | 199 | 200 | 195 | 199 | 86,000 | 1,990 |
| 2005-04-05 | 196 | 204 | 196 | 200 | 26,000 | 2,000 |
| 2005-04-04 | 200 | 200 | 195 | 195 | 34,000 | 1,950 |
| 2005-04-01 | 196 | 202 | 195 | 200 | 30,000 | 2,000 |
| 2005-03-31 | 193 | 198 | 191 | 196 | 20,000 | 1,960 |
| 2005-03-30 | 196 | 200 | 193 | 194 | 36,000 | 1,940 |
| 2005-03-29 | 205 | 206 | 196 | 198 | 46,000 | 1,980 |
| 2005-03-28 | 205 | 206 | 204 | 205 | 24,000 | 2,050 |
| 2005-03-25 | 216 | 216 | 207 | 209 | 91,000 | 2,090 |
| 2005-03-24 | 209 | 213 | 207 | 213 | 104,000 | 2,130 |
| 2005-03-23 | 206 | 209 | 206 | 208 | 43,000 | 2,080 |
| 2005-03-22 | 213 | 217 | 206 | 209 | 110,000 | 2,090 |
| 2005-03-18 | 205 | 213 | 205 | 213 | 71,000 | 2,130 |
| 2005-03-17 | 204 | 210 | 204 | 207 | 77,000 | 2,070 |
| 2005-03-16 | 209 | 211 | 207 | 210 | 97,000 | 2,100 |
| 2005-03-15 | 216 | 218 | 202 | 208 | 147,000 | 2,080 |
| 2005-03-14 | 227 | 227 | 220 | 220 | 82,000 | 2,200 |
| 2005-03-11 | 225 | 228 | 224 | 226 | 87,000 | 2,260 |
| 2005-03-10 | 223 | 228 | 223 | 224 | 99,000 | 2,240 |
| 2005-03-09 | 226 | 228 | 224 | 224 | 51,000 | 2,240 |
| 2005-03-08 | 230 | 230 | 224 | 225 | 92,000 | 2,250 |
| 2005-03-07 | 230 | 230 | 225 | 225 | 89,000 | 2,250 |
| 2005-03-04 | 225 | 228 | 221 | 228 | 59,000 | 2,280 |
| 2005-03-03 | 225 | 226 | 217 | 223 | 117,000 | 2,230 |
| 2005-03-02 | 230 | 234 | 223 | 223 | 303,000 | 2,230 |
| 2005-03-01 | 222 | 229 | 215 | 229 | 264,000 | 2,290 |
| 2005-02-28 | 213 | 220 | 212 | 220 | 173,000 | 2,200 |
| 2005-02-25 | 211 | 214 | 210 | 210 | 81,000 | 2,100 |
| 2005-02-24 | 213 | 213 | 210 | 210 | 36,000 | 2,100 |
| 2005-02-23 | 213 | 214 | 209 | 211 | 81,000 | 2,110 |
| 2005-02-22 | 213 | 217 | 213 | 214 | 128,000 | 2,140 |
| 2005-02-21 | 209 | 211 | 207 | 210 | 166,000 | 2,100 |
| 2005-02-18 | 206 | 207 | 204 | 204 | 103,000 | 2,040 |
| 2005-02-17 | 204 | 207 | 203 | 207 | 68,000 | 2,070 |
| 2005-02-16 | 208 | 208 | 203 | 204 | 77,000 | 2,040 |
| 2005-02-15 | 207 | 207 | 203 | 203 | 121,000 | 2,030 |
| 2005-02-14 | 210 | 210 | 205 | 205 | 128,000 | 2,050 |
| 2005-02-10 | 202 | 205 | 199 | 205 | 118,000 | 2,050 |
| 2005-02-09 | 199 | 200 | 197 | 200 | 155,000 | 2,000 |
| 2005-02-08 | 199 | 200 | 196 | 200 | 144,000 | 2,000 |
| 2005-02-07 | 203 | 203 | 198 | 198 | 83,000 | 1,980 |
| 2005-02-04 | 204 | 204 | 196 | 200 | 186,000 | 2,000 |
| 2005-02-03 | 203 | 204 | 200 | 204 | 116,000 | 2,040 |
| 2005-02-02 | 199 | 205 | 196 | 200 | 170,000 | 2,000 |
| 2005-02-01 | 206 | 207 | 196 | 199 | 193,000 | 1,990 |
| 2005-01-31 | 213 | 222 | 206 | 206 | 826,000 | 2,060 |
| 2005-01-28 | 193 | 214 | 190 | 206 | 1,134,000 | 2,060 |
| 2005-01-27 | 182 | 193 | 180 | 190 | 227,000 | 1,900 |
| 2005-01-26 | 190 | 190 | 184 | 186 | 127,000 | 1,860 |
| 2005-01-25 | 185 | 190 | 183 | 186 | 190,000 | 1,860 |
| 2005-01-24 | 177 | 185 | 177 | 182 | 110,000 | 1,820 |
| 2005-01-21 | 173 | 176 | 173 | 176 | 21,000 | 1,760 |
| 2005-01-20 | 176 | 177 | 173 | 173 | 41,000 | 1,730 |
| 2005-01-19 | 177 | 177 | 175 | 175 | 34,000 | 1,750 |
| 2005-01-18 | 179 | 180 | 174 | 175 | 45,000 | 1,750 |
| 2005-01-17 | 174 | 178 | 170 | 176 | 85,000 | 1,760 |
| 2005-01-14 | 175 | 181 | 174 | 180 | 61,000 | 1,800 |
| 2005-01-13 | 182 | 183 | 177 | 179 | 59,000 | 1,790 |
| 2005-01-12 | 180 | 181 | 177 | 180 | 75,000 | 1,800 |
| 2005-01-11 | 186 | 190 | 175 | 178 | 207,000 | 1,780 |
| 2005-01-07 | 186 | 198 | 183 | 187 | 881,000 | 1,870 |
| 2005-01-06 | 170 | 191 | 165 | 189 | 804,000 | 1,890 |
| 2005-01-05 | 155 | 155 | 154 | 154 | 30,000 | 1,540 |
| 2005-01-04 | 155 | 155 | 154 | 155 | 15,000 | 1,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
