9127 玉井商船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 187 | 187 | 185 | 187 | 37,000 | 1,870 |
| 2006-12-28 | 186 | 187 | 183 | 187 | 32,000 | 1,870 |
| 2006-12-27 | 185 | 186 | 185 | 185 | 44,000 | 1,850 |
| 2006-12-26 | 184 | 184 | 181 | 184 | 39,000 | 1,840 |
| 2006-12-25 | 188 | 188 | 184 | 185 | 42,000 | 1,850 |
| 2006-12-22 | 189 | 189 | 187 | 188 | 15,000 | 1,880 |
| 2006-12-21 | 185 | 191 | 185 | 191 | 76,000 | 1,910 |
| 2006-12-20 | 180 | 184 | 180 | 183 | 28,000 | 1,830 |
| 2006-12-19 | 185 | 185 | 182 | 183 | 38,000 | 1,830 |
| 2006-12-18 | 185 | 186 | 182 | 185 | 52,000 | 1,850 |
| 2006-12-15 | 190 | 190 | 188 | 189 | 34,000 | 1,890 |
| 2006-12-14 | 193 | 193 | 190 | 192 | 22,000 | 1,920 |
| 2006-12-13 | 191 | 195 | 191 | 192 | 36,000 | 1,920 |
| 2006-12-12 | 196 | 197 | 193 | 193 | 90,000 | 1,930 |
| 2006-12-11 | 193 | 194 | 191 | 193 | 87,000 | 1,930 |
| 2006-12-08 | 188 | 195 | 188 | 191 | 97,000 | 1,910 |
| 2006-12-07 | 188 | 191 | 185 | 188 | 141,000 | 1,880 |
| 2006-12-06 | 185 | 188 | 184 | 188 | 58,000 | 1,880 |
| 2006-12-05 | 178 | 190 | 178 | 183 | 149,000 | 1,830 |
| 2006-12-04 | 175 | 179 | 174 | 177 | 53,000 | 1,770 |
| 2006-12-01 | 179 | 180 | 178 | 179 | 31,000 | 1,790 |
| 2006-11-30 | 180 | 181 | 179 | 179 | 35,000 | 1,790 |
| 2006-11-29 | 175 | 181 | 175 | 180 | 59,000 | 1,800 |
| 2006-11-28 | 174 | 177 | 174 | 176 | 29,000 | 1,760 |
| 2006-11-27 | 171 | 176 | 171 | 176 | 46,000 | 1,760 |
| 2006-11-24 | 172 | 180 | 169 | 178 | 29,000 | 1,780 |
| 2006-11-22 | 170 | 174 | 167 | 173 | 30,000 | 1,730 |
| 2006-11-21 | 171 | 172 | 168 | 170 | 40,000 | 1,700 |
| 2006-11-20 | 179 | 179 | 171 | 171 | 22,000 | 1,710 |
| 2006-11-17 | 184 | 184 | 175 | 180 | 108,000 | 1,800 |
| 2006-11-16 | 181 | 185 | 181 | 183 | 28,000 | 1,830 |
| 2006-11-15 | 184 | 184 | 182 | 182 | 26,000 | 1,820 |
| 2006-11-14 | 180 | 185 | 175 | 183 | 34,000 | 1,830 |
| 2006-11-13 | 184 | 184 | 178 | 179 | 23,000 | 1,790 |
| 2006-11-10 | 181 | 184 | 181 | 184 | 24,000 | 1,840 |
| 2006-11-09 | 183 | 186 | 183 | 185 | 10,000 | 1,850 |
| 2006-11-08 | 186 | 187 | 185 | 185 | 25,000 | 1,850 |
| 2006-11-07 | 187 | 189 | 187 | 187 | 36,000 | 1,870 |
| 2006-11-06 | 188 | 188 | 186 | 186 | 20,000 | 1,860 |
| 2006-11-02 | 186 | 188 | 186 | 188 | 14,000 | 1,880 |
| 2006-11-01 | 192 | 192 | 187 | 188 | 46,000 | 1,880 |
| 2006-10-31 | 189 | 193 | 189 | 192 | 19,000 | 1,920 |
| 2006-10-30 | 193 | 193 | 189 | 189 | 33,000 | 1,890 |
| 2006-10-27 | 199 | 199 | 194 | 195 | 38,000 | 1,950 |
| 2006-10-26 | 194 | 199 | 192 | 195 | 92,000 | 1,950 |
| 2006-10-25 | 190 | 195 | 190 | 191 | 39,000 | 1,910 |
| 2006-10-24 | 188 | 195 | 188 | 192 | 46,000 | 1,920 |
| 2006-10-23 | 186 | 187 | 184 | 186 | 21,000 | 1,860 |
| 2006-10-20 | 185 | 187 | 185 | 186 | 28,000 | 1,860 |
| 2006-10-19 | 185 | 188 | 184 | 185 | 53,000 | 1,850 |
| 2006-10-18 | 183 | 184 | 180 | 184 | 13,000 | 1,840 |
| 2006-10-17 | 185 | 185 | 177 | 181 | 28,000 | 1,810 |
| 2006-10-16 | 177 | 184 | 177 | 184 | 58,000 | 1,840 |
| 2006-10-13 | 180 | 180 | 174 | 176 | 38,000 | 1,760 |
| 2006-10-12 | 168 | 171 | 168 | 170 | 21,000 | 1,700 |
| 2006-10-11 | 172 | 173 | 169 | 169 | 35,000 | 1,690 |
| 2006-10-10 | 177 | 177 | 175 | 176 | 34,000 | 1,760 |
| 2006-10-06 | 178 | 178 | 176 | 177 | 15,000 | 1,770 |
| 2006-10-05 | 176 | 177 | 173 | 177 | 54,000 | 1,770 |
| 2006-10-04 | 180 | 180 | 176 | 178 | 42,000 | 1,780 |
| 2006-10-03 | 180 | 180 | 177 | 179 | 12,000 | 1,790 |
| 2006-10-02 | 179 | 180 | 176 | 180 | 29,000 | 1,800 |
| 2006-09-29 | 180 | 181 | 175 | 178 | 45,000 | 1,780 |
| 2006-09-28 | 176 | 180 | 175 | 180 | 54,000 | 1,800 |
| 2006-09-27 | 170 | 175 | 170 | 174 | 41,000 | 1,740 |
| 2006-09-26 | 172 | 172 | 167 | 171 | 43,000 | 1,710 |
| 2006-09-25 | 171 | 173 | 169 | 171 | 24,000 | 1,710 |
| 2006-09-22 | 175 | 176 | 170 | 171 | 70,000 | 1,710 |
| 2006-09-21 | 182 | 182 | 177 | 179 | 21,000 | 1,790 |
| 2006-09-20 | 183 | 183 | 179 | 182 | 26,000 | 1,820 |
| 2006-09-19 | 181 | 187 | 181 | 183 | 7,000 | 1,830 |
| 2006-09-15 | 184 | 184 | 181 | 183 | 20,000 | 1,830 |
| 2006-09-14 | 186 | 186 | 181 | 184 | 51,000 | 1,840 |
| 2006-09-13 | 194 | 194 | 185 | 185 | 44,000 | 1,850 |
| 2006-09-12 | 193 | 197 | 191 | 194 | 35,000 | 1,940 |
| 2006-09-11 | 200 | 200 | 195 | 195 | 11,000 | 1,950 |
| 2006-09-08 | 201 | 202 | 194 | 199 | 65,000 | 1,990 |
| 2006-09-07 | 203 | 203 | 202 | 202 | 13,000 | 2,020 |
| 2006-09-06 | 205 | 206 | 203 | 203 | 43,000 | 2,030 |
| 2006-09-05 | 202 | 203 | 201 | 203 | 10,000 | 2,030 |
| 2006-09-04 | 205 | 205 | 202 | 202 | 56,000 | 2,020 |
| 2006-09-01 | 202 | 202 | 198 | 202 | 40,000 | 2,020 |
| 2006-08-31 | 202 | 205 | 200 | 204 | 25,000 | 2,040 |
| 2006-08-30 | 200 | 204 | 199 | 201 | 47,000 | 2,010 |
| 2006-08-29 | 200 | 200 | 198 | 198 | 17,000 | 1,980 |
| 2006-08-28 | 200 | 200 | 195 | 196 | 34,000 | 1,960 |
| 2006-08-25 | 203 | 204 | 200 | 200 | 45,000 | 2,000 |
| 2006-08-24 | 210 | 210 | 204 | 204 | 193,000 | 2,040 |
| 2006-08-23 | 196 | 213 | 195 | 207 | 627,000 | 2,070 |
| 2006-08-22 | 193 | 198 | 192 | 198 | 158,000 | 1,980 |
| 2006-08-21 | 194 | 194 | 191 | 193 | 53,000 | 1,930 |
| 2006-08-18 | 190 | 193 | 190 | 193 | 65,000 | 1,930 |
| 2006-08-17 | 192 | 193 | 190 | 190 | 90,000 | 1,900 |
| 2006-08-16 | 193 | 194 | 189 | 191 | 50,000 | 1,910 |
| 2006-08-15 | 195 | 197 | 190 | 192 | 69,000 | 1,920 |
| 2006-08-14 | 185 | 199 | 184 | 194 | 270,000 | 1,940 |
| 2006-08-11 | 217 | 225 | 209 | 214 | 383,000 | 2,140 |
| 2006-08-10 | 200 | 218 | 200 | 215 | 408,000 | 2,150 |
| 2006-08-09 | 200 | 201 | 194 | 199 | 60,000 | 1,990 |
| 2006-08-08 | 199 | 202 | 196 | 201 | 170,000 | 2,010 |
| 2006-08-07 | 184 | 200 | 183 | 196 | 425,000 | 1,960 |
| 2006-08-04 | 179 | 185 | 179 | 181 | 35,000 | 1,810 |
| 2006-08-03 | 181 | 182 | 178 | 180 | 25,000 | 1,800 |
| 2006-08-02 | 179 | 181 | 177 | 178 | 25,000 | 1,780 |
| 2006-08-01 | 180 | 183 | 179 | 180 | 35,000 | 1,800 |
| 2006-07-31 | 178 | 183 | 177 | 181 | 52,000 | 1,810 |
| 2006-07-28 | 170 | 187 | 170 | 178 | 255,000 | 1,780 |
| 2006-07-27 | 169 | 169 | 166 | 168 | 17,000 | 1,680 |
| 2006-07-26 | 171 | 171 | 166 | 168 | 38,000 | 1,680 |
| 2006-07-25 | 172 | 174 | 167 | 167 | 37,000 | 1,670 |
| 2006-07-24 | 169 | 171 | 168 | 170 | 27,000 | 1,700 |
| 2006-07-21 | 170 | 176 | 168 | 176 | 68,000 | 1,760 |
| 2006-07-20 | 172 | 177 | 167 | 175 | 68,000 | 1,750 |
| 2006-07-19 | 170 | 170 | 163 | 163 | 61,000 | 1,630 |
| 2006-07-18 | 185 | 186 | 165 | 166 | 139,000 | 1,660 |
| 2006-07-14 | 191 | 195 | 188 | 190 | 51,000 | 1,900 |
| 2006-07-13 | 191 | 200 | 191 | 198 | 33,000 | 1,980 |
| 2006-07-12 | 201 | 201 | 192 | 195 | 35,000 | 1,950 |
| 2006-07-11 | 203 | 203 | 200 | 202 | 31,000 | 2,020 |
| 2006-07-10 | 197 | 208 | 196 | 208 | 32,000 | 2,080 |
| 2006-07-07 | 210 | 210 | 205 | 205 | 65,000 | 2,050 |
| 2006-07-06 | 212 | 212 | 209 | 209 | 46,000 | 2,090 |
| 2006-07-05 | 207 | 211 | 206 | 211 | 65,000 | 2,110 |
| 2006-07-04 | 210 | 213 | 208 | 212 | 75,000 | 2,120 |
| 2006-07-03 | 209 | 213 | 209 | 209 | 92,000 | 2,090 |
| 2006-06-30 | 219 | 220 | 206 | 206 | 393,000 | 2,060 |
| 2006-06-29 | 199 | 230 | 195 | 213 | 2,777,000 | 2,130 |
| 2006-06-28 | 202 | 202 | 190 | 199 | 139,000 | 1,990 |
| 2006-06-27 | 210 | 211 | 203 | 206 | 176,000 | 2,060 |
| 2006-06-26 | 235 | 244 | 202 | 209 | 2,393,000 | 2,090 |
| 2006-06-23 | 178 | 229 | 178 | 229 | 2,505,000 | 2,290 |
| 2006-06-22 | 179 | 182 | 177 | 179 | 17,000 | 1,790 |
| 2006-06-21 | 184 | 185 | 174 | 179 | 97,000 | 1,790 |
| 2006-06-20 | 185 | 185 | 180 | 183 | 48,000 | 1,830 |
| 2006-06-19 | 182 | 187 | 182 | 185 | 79,000 | 1,850 |
| 2006-06-16 | 175 | 183 | 175 | 181 | 101,000 | 1,810 |
| 2006-06-15 | 167 | 169 | 166 | 169 | 95,000 | 1,690 |
| 2006-06-14 | 162 | 165 | 160 | 163 | 99,000 | 1,630 |
| 2006-06-13 | 168 | 170 | 165 | 165 | 82,000 | 1,650 |
| 2006-06-12 | 167 | 170 | 164 | 170 | 54,000 | 1,700 |
| 2006-06-09 | 162 | 169 | 159 | 168 | 104,000 | 1,680 |
| 2006-06-08 | 175 | 175 | 161 | 164 | 125,000 | 1,640 |
| 2006-06-07 | 174 | 180 | 172 | 174 | 91,000 | 1,740 |
| 2006-06-06 | 174 | 174 | 168 | 171 | 44,000 | 1,710 |
| 2006-06-05 | 183 | 183 | 175 | 179 | 25,000 | 1,790 |
| 2006-06-02 | 186 | 187 | 154 | 185 | 135,000 | 1,850 |
| 2006-06-01 | 192 | 193 | 182 | 186 | 193,000 | 1,860 |
| 2006-05-31 | 192 | 196 | 185 | 196 | 66,000 | 1,960 |
| 2006-05-30 | 203 | 203 | 194 | 196 | 45,000 | 1,960 |
| 2006-05-29 | 212 | 212 | 203 | 207 | 62,000 | 2,070 |
| 2006-05-26 | 214 | 214 | 211 | 213 | 33,000 | 2,130 |
| 2006-05-25 | 215 | 216 | 211 | 215 | 58,000 | 2,150 |
| 2006-05-24 | 214 | 220 | 212 | 220 | 55,000 | 2,200 |
| 2006-05-23 | 220 | 220 | 212 | 217 | 50,000 | 2,170 |
| 2006-05-22 | 216 | 221 | 215 | 220 | 47,000 | 2,200 |
| 2006-05-19 | 218 | 219 | 213 | 219 | 64,000 | 2,190 |
| 2006-05-18 | 227 | 231 | 216 | 222 | 48,000 | 2,220 |
| 2006-05-17 | 228 | 232 | 221 | 232 | 48,000 | 2,320 |
| 2006-05-16 | 239 | 239 | 227 | 238 | 60,000 | 2,380 |
| 2006-05-15 | 238 | 239 | 233 | 239 | 19,000 | 2,390 |
| 2006-05-12 | 232 | 239 | 229 | 239 | 54,000 | 2,390 |
| 2006-05-11 | 239 | 241 | 235 | 239 | 63,000 | 2,390 |
| 2006-05-10 | 238 | 245 | 238 | 243 | 54,000 | 2,430 |
| 2006-05-09 | 233 | 236 | 232 | 236 | 30,000 | 2,360 |
| 2006-05-08 | 235 | 236 | 233 | 233 | 30,000 | 2,330 |
| 2006-05-02 | 228 | 234 | 228 | 234 | 37,000 | 2,340 |
| 2006-05-01 | 233 | 233 | 230 | 232 | 29,000 | 2,320 |
| 2006-04-28 | 236 | 236 | 229 | 233 | 35,000 | 2,330 |
| 2006-04-27 | 235 | 236 | 232 | 236 | 32,000 | 2,360 |
| 2006-04-26 | 232 | 236 | 231 | 236 | 126,000 | 2,360 |
| 2006-04-25 | 226 | 230 | 226 | 229 | 58,000 | 2,290 |
| 2006-04-24 | 232 | 236 | 226 | 226 | 91,000 | 2,260 |
| 2006-04-21 | 248 | 248 | 237 | 237 | 61,000 | 2,370 |
| 2006-04-20 | 249 | 249 | 247 | 248 | 36,000 | 2,480 |
| 2006-04-19 | 250 | 250 | 248 | 248 | 33,000 | 2,480 |
| 2006-04-18 | 245 | 249 | 245 | 246 | 39,000 | 2,460 |
| 2006-04-17 | 255 | 256 | 249 | 249 | 58,000 | 2,490 |
| 2006-04-14 | 250 | 257 | 248 | 254 | 83,000 | 2,540 |
| 2006-04-13 | 252 | 252 | 248 | 250 | 65,000 | 2,500 |
| 2006-04-12 | 255 | 255 | 251 | 252 | 52,000 | 2,520 |
| 2006-04-11 | 256 | 257 | 255 | 255 | 29,000 | 2,550 |
| 2006-04-10 | 260 | 260 | 256 | 257 | 44,000 | 2,570 |
| 2006-04-07 | 258 | 258 | 254 | 257 | 20,000 | 2,570 |
| 2006-04-06 | 262 | 262 | 257 | 258 | 94,000 | 2,580 |
| 2006-04-05 | 258 | 262 | 255 | 257 | 101,000 | 2,570 |
| 2006-04-04 | 255 | 259 | 251 | 256 | 90,000 | 2,560 |
| 2006-04-03 | 249 | 254 | 249 | 254 | 40,000 | 2,540 |
| 2006-03-31 | 255 | 255 | 249 | 255 | 54,000 | 2,550 |
| 2006-03-30 | 256 | 257 | 255 | 256 | 36,000 | 2,560 |
| 2006-03-29 | 256 | 258 | 243 | 258 | 75,000 | 2,580 |
| 2006-03-28 | 262 | 263 | 259 | 259 | 50,000 | 2,590 |
| 2006-03-27 | 265 | 265 | 263 | 264 | 60,000 | 2,640 |
| 2006-03-24 | 263 | 267 | 263 | 265 | 94,000 | 2,650 |
| 2006-03-23 | 267 | 270 | 266 | 267 | 73,000 | 2,670 |
| 2006-03-22 | 263 | 266 | 261 | 266 | 105,000 | 2,660 |
| 2006-03-20 | 262 | 262 | 257 | 260 | 62,000 | 2,600 |
| 2006-03-17 | 260 | 263 | 257 | 262 | 78,000 | 2,620 |
| 2006-03-16 | 266 | 266 | 260 | 260 | 49,000 | 2,600 |
| 2006-03-15 | 266 | 268 | 265 | 266 | 20,000 | 2,660 |
| 2006-03-14 | 269 | 270 | 262 | 265 | 41,000 | 2,650 |
| 2006-03-13 | 265 | 270 | 265 | 270 | 56,000 | 2,700 |
| 2006-03-10 | 260 | 266 | 258 | 262 | 55,000 | 2,620 |
| 2006-03-09 | 259 | 263 | 255 | 263 | 44,000 | 2,630 |
| 2006-03-08 | 259 | 263 | 256 | 260 | 20,000 | 2,600 |
| 2006-03-07 | 258 | 264 | 258 | 264 | 6,000 | 2,640 |
| 2006-03-06 | 257 | 268 | 255 | 264 | 74,000 | 2,640 |
| 2006-03-03 | 262 | 265 | 262 | 265 | 47,000 | 2,650 |
| 2006-03-02 | 271 | 271 | 263 | 267 | 28,000 | 2,670 |
| 2006-03-01 | 272 | 272 | 264 | 266 | 29,000 | 2,660 |
| 2006-02-28 | 277 | 278 | 267 | 273 | 41,000 | 2,730 |
| 2006-02-27 | 285 | 288 | 276 | 278 | 57,000 | 2,780 |
| 2006-02-24 | 274 | 288 | 273 | 285 | 128,000 | 2,850 |
| 2006-02-23 | 269 | 280 | 267 | 280 | 130,000 | 2,800 |
| 2006-02-22 | 260 | 266 | 255 | 266 | 125,000 | 2,660 |
| 2006-02-21 | 240 | 258 | 239 | 252 | 159,000 | 2,520 |
| 2006-02-20 | 252 | 252 | 241 | 241 | 158,000 | 2,410 |
| 2006-02-17 | 264 | 273 | 251 | 252 | 413,000 | 2,520 |
| 2006-02-16 | 247 | 253 | 240 | 244 | 29,000 | 2,440 |
| 2006-02-15 | 259 | 264 | 249 | 249 | 178,000 | 2,490 |
| 2006-02-14 | 256 | 258 | 221 | 249 | 196,000 | 2,490 |
| 2006-02-13 | 278 | 278 | 260 | 266 | 119,000 | 2,660 |
| 2006-02-10 | 288 | 289 | 270 | 278 | 71,000 | 2,780 |
| 2006-02-09 | 293 | 294 | 290 | 290 | 53,000 | 2,900 |
| 2006-02-08 | 298 | 298 | 290 | 292 | 75,000 | 2,920 |
| 2006-02-07 | 299 | 300 | 296 | 298 | 50,000 | 2,980 |
| 2006-02-06 | 298 | 300 | 295 | 296 | 53,000 | 2,960 |
| 2006-02-03 | 297 | 303 | 295 | 297 | 102,000 | 2,970 |
| 2006-02-02 | 303 | 303 | 298 | 301 | 31,000 | 3,010 |
| 2006-02-01 | 300 | 301 | 298 | 299 | 51,000 | 2,990 |
| 2006-01-31 | 307 | 307 | 300 | 303 | 57,000 | 3,030 |
| 2006-01-30 | 306 | 312 | 302 | 309 | 272,000 | 3,090 |
| 2006-01-27 | 294 | 307 | 294 | 306 | 330,000 | 3,060 |
| 2006-01-26 | 279 | 289 | 279 | 289 | 110,000 | 2,890 |
| 2006-01-25 | 280 | 285 | 274 | 280 | 92,000 | 2,800 |
| 2006-01-24 | 276 | 283 | 275 | 278 | 76,000 | 2,780 |
| 2006-01-23 | 277 | 280 | 273 | 277 | 68,000 | 2,770 |
| 2006-01-20 | 291 | 296 | 287 | 287 | 118,000 | 2,870 |
| 2006-01-19 | 265 | 294 | 265 | 291 | 113,000 | 2,910 |
| 2006-01-18 | 305 | 305 | 251 | 280 | 205,000 | 2,800 |
| 2006-01-17 | 306 | 309 | 301 | 301 | 101,000 | 3,010 |
| 2006-01-16 | 316 | 316 | 310 | 311 | 106,000 | 3,110 |
| 2006-01-13 | 317 | 318 | 315 | 315 | 36,000 | 3,150 |
| 2006-01-12 | 319 | 321 | 313 | 318 | 72,000 | 3,180 |
| 2006-01-11 | 325 | 330 | 312 | 316 | 123,000 | 3,160 |
| 2006-01-10 | 323 | 332 | 320 | 325 | 187,000 | 3,250 |
| 2006-01-06 | 319 | 320 | 315 | 318 | 153,000 | 3,180 |
| 2006-01-05 | 307 | 314 | 306 | 312 | 83,000 | 3,120 |
| 2006-01-04 | 314 | 314 | 306 | 310 | 35,000 | 3,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
