9127 玉井商船(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 367 | 370 | 363 | 363 | 139,000 | 3,630 |
| 2007-12-27 | 400 | 405 | 382 | 382 | 319,000 | 3,820 |
| 2007-12-26 | 392 | 406 | 386 | 400 | 460,000 | 4,000 |
| 2007-12-25 | 374 | 401 | 361 | 401 | 820,000 | 4,010 |
| 2007-12-21 | 347 | 356 | 331 | 354 | 341,000 | 3,540 |
| 2007-12-20 | 367 | 372 | 338 | 342 | 483,000 | 3,420 |
| 2007-12-19 | 383 | 389 | 363 | 365 | 314,000 | 3,650 |
| 2007-12-18 | 368 | 391 | 356 | 383 | 736,000 | 3,830 |
| 2007-12-17 | 417 | 424 | 372 | 383 | 703,000 | 3,830 |
| 2007-12-14 | 442 | 452 | 421 | 425 | 281,000 | 4,250 |
| 2007-12-13 | 438 | 457 | 430 | 432 | 497,000 | 4,320 |
| 2007-12-12 | 425 | 440 | 418 | 436 | 640,000 | 4,360 |
| 2007-12-11 | 438 | 447 | 432 | 439 | 375,000 | 4,390 |
| 2007-12-10 | 462 | 466 | 436 | 441 | 358,000 | 4,410 |
| 2007-12-07 | 465 | 484 | 452 | 464 | 564,000 | 4,640 |
| 2007-12-06 | 476 | 478 | 446 | 462 | 384,000 | 4,620 |
| 2007-12-05 | 443 | 482 | 440 | 456 | 537,000 | 4,560 |
| 2007-12-04 | 495 | 495 | 456 | 457 | 583,000 | 4,570 |
| 2007-12-03 | 541 | 543 | 485 | 488 | 1,329,000 | 4,880 |
| 2007-11-30 | 436 | 501 | 435 | 501 | 1,772,000 | 5,010 |
| 2007-11-29 | 431 | 439 | 419 | 421 | 879,000 | 4,210 |
| 2007-11-28 | 426 | 442 | 408 | 410 | 684,000 | 4,100 |
| 2007-11-27 | 413 | 428 | 407 | 422 | 872,000 | 4,220 |
| 2007-11-26 | 467 | 467 | 426 | 428 | 779,000 | 4,280 |
| 2007-11-22 | 470 | 475 | 444 | 462 | 778,000 | 4,620 |
| 2007-11-21 | 525 | 536 | 480 | 480 | 425,000 | 4,800 |
| 2007-11-20 | 490 | 547 | 479 | 535 | 824,000 | 5,350 |
| 2007-11-19 | 608 | 623 | 543 | 544 | 715,000 | 5,440 |
| 2007-11-16 | 641 | 670 | 595 | 616 | 1,199,000 | 6,160 |
| 2007-11-15 | 653 | 679 | 641 | 651 | 924,000 | 6,510 |
| 2007-11-14 | 588 | 650 | 585 | 650 | 1,120,000 | 6,500 |
| 2007-11-13 | 540 | 580 | 536 | 561 | 404,000 | 5,610 |
| 2007-11-12 | 535 | 541 | 525 | 541 | 371,000 | 5,410 |
| 2007-11-09 | 560 | 584 | 551 | 563 | 472,000 | 5,630 |
| 2007-11-08 | 530 | 563 | 511 | 559 | 455,000 | 5,590 |
| 2007-11-07 | 561 | 583 | 541 | 560 | 925,000 | 5,600 |
| 2007-11-06 | 510 | 557 | 509 | 533 | 682,000 | 5,330 |
| 2007-11-05 | 561 | 570 | 505 | 506 | 530,000 | 5,060 |
| 2007-11-02 | 528 | 598 | 527 | 582 | 711,000 | 5,820 |
| 2007-11-01 | 610 | 619 | 552 | 567 | 980,000 | 5,670 |
| 2007-10-31 | 657 | 660 | 615 | 630 | 345,000 | 6,300 |
| 2007-10-30 | 680 | 688 | 651 | 666 | 471,000 | 6,660 |
| 2007-10-29 | 633 | 670 | 595 | 665 | 760,000 | 6,650 |
| 2007-10-26 | 676 | 676 | 632 | 640 | 362,000 | 6,400 |
| 2007-10-25 | 705 | 714 | 661 | 685 | 413,000 | 6,850 |
| 2007-10-24 | 695 | 716 | 686 | 691 | 437,000 | 6,910 |
| 2007-10-23 | 731 | 739 | 675 | 675 | 462,000 | 6,750 |
| 2007-10-22 | 660 | 713 | 655 | 712 | 775,000 | 7,120 |
| 2007-10-19 | 740 | 744 | 720 | 728 | 549,000 | 7,280 |
| 2007-10-18 | 700 | 752 | 692 | 752 | 1,258,000 | 7,520 |
| 2007-10-17 | 685 | 730 | 645 | 690 | 1,448,000 | 6,900 |
| 2007-10-16 | 750 | 815 | 666 | 745 | 2,937,000 | 7,450 |
| 2007-10-15 | 680 | 730 | 662 | 730 | 1,528,000 | 7,300 |
| 2007-10-12 | 586 | 644 | 577 | 639 | 2,155,000 | 6,390 |
| 2007-10-11 | 520 | 599 | 520 | 576 | 1,688,000 | 5,760 |
| 2007-10-10 | 517 | 519 | 498 | 506 | 297,000 | 5,060 |
| 2007-10-09 | 516 | 526 | 505 | 513 | 420,000 | 5,130 |
| 2007-10-05 | 520 | 527 | 500 | 504 | 552,000 | 5,040 |
| 2007-10-04 | 484 | 512 | 481 | 510 | 902,000 | 5,100 |
| 2007-10-03 | 452 | 483 | 451 | 480 | 543,000 | 4,800 |
| 2007-10-02 | 456 | 467 | 450 | 451 | 293,000 | 4,510 |
| 2007-10-01 | 448 | 457 | 445 | 450 | 308,000 | 4,500 |
| 2007-09-28 | 458 | 458 | 442 | 447 | 449,000 | 4,470 |
| 2007-09-27 | 457 | 480 | 448 | 459 | 1,190,000 | 4,590 |
| 2007-09-26 | 423 | 451 | 413 | 447 | 1,219,000 | 4,470 |
| 2007-09-25 | 389 | 419 | 385 | 419 | 1,265,000 | 4,190 |
| 2007-09-21 | 371 | 378 | 370 | 376 | 248,000 | 3,760 |
| 2007-09-20 | 366 | 374 | 356 | 374 | 402,000 | 3,740 |
| 2007-09-19 | 366 | 366 | 360 | 363 | 125,000 | 3,630 |
| 2007-09-18 | 357 | 360 | 351 | 353 | 129,000 | 3,530 |
| 2007-09-14 | 351 | 357 | 350 | 354 | 143,000 | 3,540 |
| 2007-09-13 | 355 | 360 | 351 | 352 | 86,000 | 3,520 |
| 2007-09-12 | 368 | 372 | 352 | 352 | 244,000 | 3,520 |
| 2007-09-11 | 357 | 365 | 355 | 363 | 147,000 | 3,630 |
| 2007-09-10 | 347 | 361 | 346 | 355 | 243,000 | 3,550 |
| 2007-09-07 | 376 | 376 | 356 | 367 | 230,000 | 3,670 |
| 2007-09-06 | 353 | 372 | 352 | 372 | 333,000 | 3,720 |
| 2007-09-05 | 379 | 380 | 362 | 368 | 429,000 | 3,680 |
| 2007-09-04 | 384 | 390 | 362 | 364 | 1,187,000 | 3,640 |
| 2007-09-03 | 341 | 389 | 339 | 384 | 1,478,000 | 3,840 |
| 2007-08-31 | 325 | 337 | 325 | 337 | 95,000 | 3,370 |
| 2007-08-30 | 331 | 335 | 323 | 325 | 160,000 | 3,250 |
| 2007-08-29 | 320 | 330 | 320 | 327 | 174,000 | 3,270 |
| 2007-08-28 | 336 | 343 | 335 | 336 | 110,000 | 3,360 |
| 2007-08-27 | 348 | 350 | 339 | 340 | 208,000 | 3,400 |
| 2007-08-24 | 338 | 343 | 335 | 340 | 187,000 | 3,400 |
| 2007-08-23 | 339 | 339 | 331 | 335 | 175,000 | 3,350 |
| 2007-08-22 | 331 | 335 | 326 | 328 | 130,000 | 3,280 |
| 2007-08-21 | 332 | 340 | 326 | 336 | 227,000 | 3,360 |
| 2007-08-20 | 334 | 335 | 315 | 328 | 402,000 | 3,280 |
| 2007-08-17 | 346 | 349 | 310 | 310 | 656,000 | 3,100 |
| 2007-08-16 | 351 | 360 | 327 | 353 | 694,000 | 3,530 |
| 2007-08-15 | 345 | 372 | 341 | 348 | 1,001,000 | 3,480 |
| 2007-08-14 | 340 | 351 | 338 | 351 | 616,000 | 3,510 |
| 2007-08-13 | 323 | 344 | 323 | 331 | 540,000 | 3,310 |
| 2007-08-10 | 336 | 341 | 308 | 308 | 1,179,000 | 3,080 |
| 2007-08-09 | 322 | 327 | 313 | 321 | 208,000 | 3,210 |
| 2007-08-08 | 331 | 337 | 310 | 317 | 224,000 | 3,170 |
| 2007-08-07 | 338 | 341 | 331 | 331 | 106,000 | 3,310 |
| 2007-08-06 | 322 | 334 | 316 | 331 | 120,000 | 3,310 |
| 2007-08-03 | 325 | 329 | 321 | 324 | 119,000 | 3,240 |
| 2007-08-02 | 330 | 334 | 314 | 319 | 172,000 | 3,190 |
| 2007-08-01 | 335 | 339 | 326 | 326 | 67,000 | 3,260 |
| 2007-07-31 | 355 | 356 | 336 | 339 | 242,000 | 3,390 |
| 2007-07-30 | 324 | 348 | 322 | 348 | 206,000 | 3,480 |
| 2007-07-27 | 324 | 340 | 321 | 329 | 335,000 | 3,290 |
| 2007-07-26 | 359 | 372 | 340 | 343 | 494,000 | 3,430 |
| 2007-07-25 | 350 | 361 | 345 | 359 | 189,000 | 3,590 |
| 2007-07-24 | 364 | 366 | 351 | 362 | 225,000 | 3,620 |
| 2007-07-23 | 345 | 357 | 340 | 357 | 264,000 | 3,570 |
| 2007-07-20 | 369 | 369 | 350 | 355 | 1,076,000 | 3,550 |
| 2007-07-19 | 333 | 361 | 332 | 359 | 1,410,000 | 3,590 |
| 2007-07-18 | 333 | 334 | 324 | 328 | 187,000 | 3,280 |
| 2007-07-17 | 325 | 333 | 322 | 327 | 273,000 | 3,270 |
| 2007-07-13 | 334 | 337 | 321 | 325 | 212,000 | 3,250 |
| 2007-07-12 | 339 | 343 | 318 | 324 | 577,000 | 3,240 |
| 2007-07-11 | 316 | 336 | 316 | 336 | 529,000 | 3,360 |
| 2007-07-10 | 332 | 332 | 316 | 322 | 166,000 | 3,220 |
| 2007-07-09 | 331 | 332 | 325 | 329 | 215,000 | 3,290 |
| 2007-07-06 | 325 | 328 | 320 | 325 | 264,000 | 3,250 |
| 2007-07-05 | 322 | 346 | 318 | 323 | 1,215,000 | 3,230 |
| 2007-07-04 | 320 | 322 | 313 | 319 | 138,000 | 3,190 |
| 2007-07-03 | 315 | 319 | 310 | 318 | 325,000 | 3,180 |
| 2007-07-02 | 312 | 317 | 308 | 312 | 156,000 | 3,120 |
| 2007-06-29 | 295 | 317 | 295 | 307 | 388,000 | 3,070 |
| 2007-06-28 | 300 | 302 | 294 | 297 | 151,000 | 2,970 |
| 2007-06-27 | 299 | 300 | 290 | 292 | 160,000 | 2,920 |
| 2007-06-26 | 310 | 310 | 292 | 300 | 326,000 | 3,000 |
| 2007-06-25 | 308 | 312 | 303 | 309 | 204,000 | 3,090 |
| 2007-06-22 | 307 | 318 | 303 | 308 | 249,000 | 3,080 |
| 2007-06-21 | 304 | 310 | 303 | 308 | 182,000 | 3,080 |
| 2007-06-20 | 316 | 324 | 304 | 311 | 619,000 | 3,110 |
| 2007-06-19 | 324 | 354 | 300 | 306 | 1,998,000 | 3,060 |
| 2007-06-18 | 273 | 330 | 273 | 319 | 3,048,000 | 3,190 |
| 2007-06-15 | 285 | 286 | 267 | 271 | 510,000 | 2,710 |
| 2007-06-14 | 293 | 294 | 282 | 282 | 289,000 | 2,820 |
| 2007-06-13 | 282 | 294 | 278 | 283 | 561,000 | 2,830 |
| 2007-06-12 | 307 | 307 | 285 | 292 | 506,000 | 2,920 |
| 2007-06-11 | 325 | 334 | 303 | 305 | 613,000 | 3,050 |
| 2007-06-08 | 313 | 320 | 297 | 310 | 886,000 | 3,100 |
| 2007-06-07 | 372 | 375 | 330 | 338 | 1,102,000 | 3,380 |
| 2007-06-06 | 360 | 388 | 358 | 376 | 1,273,000 | 3,760 |
| 2007-06-05 | 385 | 393 | 350 | 372 | 2,570,000 | 3,720 |
| 2007-06-04 | 339 | 390 | 332 | 382 | 3,519,000 | 3,820 |
| 2007-06-01 | 337 | 343 | 314 | 319 | 1,920,000 | 3,190 |
| 2007-05-31 | 298 | 344 | 294 | 322 | 3,633,000 | 3,220 |
| 2007-05-30 | 293 | 295 | 289 | 291 | 149,000 | 2,910 |
| 2007-05-29 | 298 | 299 | 286 | 298 | 244,000 | 2,980 |
| 2007-05-28 | 299 | 312 | 285 | 296 | 733,000 | 2,960 |
| 2007-05-25 | 277 | 306 | 273 | 295 | 906,000 | 2,950 |
| 2007-05-24 | 256 | 281 | 256 | 280 | 689,000 | 2,800 |
| 2007-05-23 | 260 | 263 | 256 | 256 | 155,000 | 2,560 |
| 2007-05-22 | 263 | 263 | 250 | 255 | 171,000 | 2,550 |
| 2007-05-21 | 260 | 267 | 252 | 258 | 381,000 | 2,580 |
| 2007-05-18 | 234 | 257 | 230 | 254 | 634,000 | 2,540 |
| 2007-05-17 | 230 | 233 | 227 | 232 | 67,000 | 2,320 |
| 2007-05-16 | 236 | 236 | 223 | 229 | 92,000 | 2,290 |
| 2007-05-15 | 247 | 249 | 235 | 237 | 201,000 | 2,370 |
| 2007-05-14 | 235 | 271 | 235 | 246 | 965,000 | 2,460 |
| 2007-05-11 | 235 | 237 | 226 | 237 | 194,000 | 2,370 |
| 2007-05-10 | 238 | 242 | 236 | 240 | 579,000 | 2,400 |
| 2007-05-09 | 217 | 239 | 215 | 233 | 850,000 | 2,330 |
| 2007-05-08 | 211 | 218 | 210 | 218 | 64,000 | 2,180 |
| 2007-05-07 | 205 | 209 | 205 | 209 | 42,000 | 2,090 |
| 2007-05-02 | 204 | 204 | 202 | 204 | 37,000 | 2,040 |
| 2007-05-01 | 206 | 206 | 202 | 202 | 62,000 | 2,020 |
| 2007-04-27 | 202 | 206 | 202 | 205 | 21,000 | 2,050 |
| 2007-04-26 | 200 | 201 | 198 | 201 | 19,000 | 2,010 |
| 2007-04-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-04-24 | 200 | 201 | 198 | 200 | 128,000 | 2,000 |
| 2007-04-23 | 205 | 206 | 201 | 201 | 35,000 | 2,010 |
| 2007-04-20 | 206 | 209 | 204 | 205 | 49,000 | 2,050 |
| 2007-04-19 | 208 | 210 | 205 | 206 | 169,000 | 2,060 |
| 2007-04-18 | 197 | 208 | 196 | 208 | 112,000 | 2,080 |
| 2007-04-17 | 200 | 200 | 197 | 197 | 16,000 | 1,970 |
| 2007-04-16 | 199 | 200 | 197 | 198 | 42,000 | 1,980 |
| 2007-04-13 | 201 | 201 | 199 | 199 | 31,000 | 1,990 |
| 2007-04-12 | 201 | 201 | 200 | 201 | 12,000 | 2,010 |
| 2007-04-11 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2007-04-10 | 205 | 205 | 202 | 202 | 22,000 | 2,020 |
| 2007-04-09 | 200 | 206 | 200 | 206 | 55,000 | 2,060 |
| 2007-04-06 | 201 | 201 | 199 | 201 | 10,000 | 2,010 |
| 2007-04-05 | 203 | 204 | 202 | 204 | 17,000 | 2,040 |
| 2007-04-04 | 202 | 208 | 200 | 201 | 89,000 | 2,010 |
| 2007-04-03 | 202 | 202 | 197 | 197 | 63,000 | 1,970 |
| 2007-04-02 | 210 | 211 | 204 | 204 | 96,000 | 2,040 |
| 2007-03-30 | 215 | 215 | 211 | 211 | 32,000 | 2,110 |
| 2007-03-29 | 215 | 215 | 212 | 214 | 47,000 | 2,140 |
| 2007-03-28 | 221 | 223 | 215 | 217 | 175,000 | 2,170 |
| 2007-03-27 | 216 | 223 | 216 | 220 | 32,000 | 2,200 |
| 2007-03-26 | 229 | 229 | 222 | 226 | 100,000 | 2,260 |
| 2007-03-23 | 227 | 227 | 224 | 227 | 48,000 | 2,270 |
| 2007-03-22 | 226 | 227 | 225 | 227 | 39,000 | 2,270 |
| 2007-03-20 | 223 | 227 | 223 | 223 | 72,000 | 2,230 |
| 2007-03-19 | 220 | 223 | 220 | 222 | 32,000 | 2,220 |
| 2007-03-16 | 227 | 227 | 221 | 222 | 38,000 | 2,220 |
| 2007-03-15 | 224 | 227 | 224 | 225 | 23,000 | 2,250 |
| 2007-03-14 | 221 | 224 | 218 | 224 | 114,000 | 2,240 |
| 2007-03-13 | 232 | 232 | 228 | 228 | 45,000 | 2,280 |
| 2007-03-12 | 231 | 232 | 229 | 231 | 56,000 | 2,310 |
| 2007-03-09 | 227 | 230 | 227 | 229 | 69,000 | 2,290 |
| 2007-03-08 | 217 | 226 | 217 | 225 | 45,000 | 2,250 |
| 2007-03-07 | 223 | 225 | 215 | 218 | 75,000 | 2,180 |
| 2007-03-06 | 210 | 219 | 210 | 218 | 92,000 | 2,180 |
| 2007-03-05 | 222 | 222 | 209 | 210 | 197,000 | 2,100 |
| 2007-03-02 | 224 | 229 | 224 | 227 | 125,000 | 2,270 |
| 2007-03-01 | 241 | 241 | 227 | 231 | 193,000 | 2,310 |
| 2007-02-28 | 216 | 235 | 210 | 235 | 438,000 | 2,350 |
| 2007-02-27 | 247 | 251 | 242 | 246 | 295,000 | 2,460 |
| 2007-02-26 | 249 | 249 | 241 | 242 | 199,000 | 2,420 |
| 2007-02-23 | 244 | 247 | 239 | 244 | 476,000 | 2,440 |
| 2007-02-22 | 233 | 242 | 230 | 241 | 892,000 | 2,410 |
| 2007-02-21 | 219 | 229 | 218 | 229 | 217,000 | 2,290 |
| 2007-02-20 | 222 | 222 | 220 | 220 | 32,000 | 2,200 |
| 2007-02-19 | 220 | 222 | 218 | 222 | 35,000 | 2,220 |
| 2007-02-16 | 221 | 224 | 218 | 220 | 141,000 | 2,200 |
| 2007-02-15 | 225 | 227 | 223 | 227 | 219,000 | 2,270 |
| 2007-02-14 | 227 | 227 | 222 | 222 | 163,000 | 2,220 |
| 2007-02-13 | 217 | 226 | 217 | 226 | 458,000 | 2,260 |
| 2007-02-09 | 210 | 217 | 209 | 216 | 311,000 | 2,160 |
| 2007-02-08 | 210 | 211 | 209 | 210 | 127,000 | 2,100 |
| 2007-02-07 | 210 | 211 | 209 | 210 | 48,000 | 2,100 |
| 2007-02-06 | 208 | 212 | 208 | 212 | 69,000 | 2,120 |
| 2007-02-05 | 212 | 212 | 209 | 209 | 26,000 | 2,090 |
| 2007-02-02 | 217 | 217 | 211 | 213 | 53,000 | 2,130 |
| 2007-02-01 | 210 | 216 | 207 | 215 | 83,000 | 2,150 |
| 2007-01-31 | 213 | 213 | 206 | 210 | 84,000 | 2,100 |
| 2007-01-30 | 217 | 217 | 211 | 213 | 96,000 | 2,130 |
| 2007-01-29 | 217 | 220 | 216 | 217 | 74,000 | 2,170 |
| 2007-01-26 | 214 | 219 | 211 | 217 | 139,000 | 2,170 |
| 2007-01-25 | 228 | 231 | 216 | 218 | 851,000 | 2,180 |
| 2007-01-24 | 216 | 233 | 213 | 227 | 855,000 | 2,270 |
| 2007-01-23 | 215 | 217 | 212 | 213 | 289,000 | 2,130 |
| 2007-01-22 | 205 | 213 | 203 | 213 | 350,000 | 2,130 |
| 2007-01-19 | 202 | 207 | 201 | 203 | 194,000 | 2,030 |
| 2007-01-18 | 195 | 201 | 195 | 200 | 86,000 | 2,000 |
| 2007-01-17 | 197 | 197 | 194 | 197 | 43,000 | 1,970 |
| 2007-01-16 | 195 | 198 | 193 | 198 | 57,000 | 1,980 |
| 2007-01-15 | 193 | 196 | 193 | 195 | 105,000 | 1,950 |
| 2007-01-12 | 190 | 192 | 188 | 192 | 35,000 | 1,920 |
| 2007-01-11 | 191 | 191 | 190 | 190 | 22,000 | 1,900 |
| 2007-01-10 | 191 | 191 | 188 | 190 | 38,000 | 1,900 |
| 2007-01-09 | 188 | 193 | 188 | 191 | 26,000 | 1,910 |
| 2007-01-05 | 192 | 193 | 189 | 191 | 48,000 | 1,910 |
| 2007-01-04 | 183 | 192 | 183 | 192 | 102,000 | 1,920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
