9127 玉井商船(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 154 | 151 | 154 | 66,000 | 1,540 |
| 2008-12-29 | 156 | 156 | 154 | 156 | 27,000 | 1,560 |
| 2008-12-26 | 158 | 158 | 154 | 156 | 49,000 | 1,560 |
| 2008-12-25 | 154 | 159 | 154 | 158 | 35,000 | 1,580 |
| 2008-12-24 | 159 | 159 | 155 | 155 | 58,000 | 1,550 |
| 2008-12-22 | 158 | 161 | 154 | 161 | 58,000 | 1,610 |
| 2008-12-19 | 165 | 166 | 156 | 158 | 111,000 | 1,580 |
| 2008-12-18 | 169 | 172 | 155 | 164 | 163,000 | 1,640 |
| 2008-12-17 | 184 | 184 | 165 | 174 | 374,000 | 1,740 |
| 2008-12-16 | 162 | 178 | 158 | 171 | 583,000 | 1,710 |
| 2008-12-15 | 155 | 165 | 155 | 162 | 231,000 | 1,620 |
| 2008-12-12 | 155 | 156 | 149 | 151 | 97,000 | 1,510 |
| 2008-12-11 | 153 | 157 | 148 | 157 | 191,000 | 1,570 |
| 2008-12-10 | 145 | 155 | 145 | 151 | 209,000 | 1,510 |
| 2008-12-09 | 149 | 149 | 143 | 145 | 80,000 | 1,450 |
| 2008-12-08 | 149 | 149 | 144 | 146 | 38,000 | 1,460 |
| 2008-12-05 | 144 | 144 | 140 | 144 | 36,000 | 1,440 |
| 2008-12-04 | 145 | 146 | 141 | 143 | 54,000 | 1,430 |
| 2008-12-03 | 152 | 154 | 147 | 147 | 30,000 | 1,470 |
| 2008-12-02 | 151 | 153 | 149 | 150 | 50,000 | 1,500 |
| 2008-12-01 | 159 | 159 | 153 | 156 | 20,000 | 1,560 |
| 2008-11-28 | 149 | 160 | 149 | 155 | 83,000 | 1,550 |
| 2008-11-27 | 152 | 154 | 148 | 149 | 43,000 | 1,490 |
| 2008-11-26 | 150 | 150 | 149 | 149 | 17,000 | 1,490 |
| 2008-11-25 | 156 | 158 | 148 | 150 | 70,000 | 1,500 |
| 2008-11-21 | 140 | 149 | 137 | 149 | 72,000 | 1,490 |
| 2008-11-20 | 150 | 151 | 145 | 146 | 78,000 | 1,460 |
| 2008-11-19 | 167 | 167 | 155 | 156 | 84,000 | 1,560 |
| 2008-11-18 | 162 | 166 | 161 | 163 | 46,000 | 1,630 |
| 2008-11-17 | 161 | 172 | 160 | 161 | 114,000 | 1,610 |
| 2008-11-14 | 165 | 185 | 160 | 169 | 321,000 | 1,690 |
| 2008-11-13 | 163 | 163 | 158 | 158 | 51,000 | 1,580 |
| 2008-11-12 | 171 | 171 | 164 | 169 | 69,000 | 1,690 |
| 2008-11-11 | 165 | 171 | 164 | 171 | 65,000 | 1,710 |
| 2008-11-10 | 165 | 174 | 165 | 168 | 156,000 | 1,680 |
| 2008-11-07 | 143 | 165 | 143 | 160 | 139,000 | 1,600 |
| 2008-11-06 | 158 | 158 | 152 | 152 | 86,000 | 1,520 |
| 2008-11-05 | 159 | 167 | 156 | 163 | 194,000 | 1,630 |
| 2008-11-04 | 163 | 164 | 154 | 155 | 130,000 | 1,550 |
| 2008-10-31 | 155 | 158 | 151 | 158 | 95,000 | 1,580 |
| 2008-10-30 | 139 | 162 | 137 | 162 | 222,000 | 1,620 |
| 2008-10-29 | 147 | 147 | 134 | 141 | 127,000 | 1,410 |
| 2008-10-28 | 123 | 132 | 118 | 132 | 99,000 | 1,320 |
| 2008-10-27 | 142 | 147 | 120 | 123 | 178,000 | 1,230 |
| 2008-10-24 | 157 | 157 | 146 | 147 | 102,000 | 1,470 |
| 2008-10-23 | 155 | 160 | 152 | 159 | 80,000 | 1,590 |
| 2008-10-22 | 168 | 168 | 160 | 162 | 86,000 | 1,620 |
| 2008-10-21 | 172 | 175 | 168 | 168 | 72,000 | 1,680 |
| 2008-10-20 | 159 | 168 | 158 | 168 | 73,000 | 1,680 |
| 2008-10-17 | 159 | 160 | 151 | 157 | 87,000 | 1,570 |
| 2008-10-16 | 150 | 153 | 147 | 149 | 145,000 | 1,490 |
| 2008-10-15 | 173 | 173 | 164 | 170 | 181,000 | 1,700 |
| 2008-10-14 | 180 | 186 | 163 | 183 | 361,000 | 1,830 |
| 2008-10-10 | 140 | 155 | 139 | 150 | 158,000 | 1,500 |
| 2008-10-09 | 138 | 155 | 138 | 153 | 153,000 | 1,530 |
| 2008-10-08 | 150 | 154 | 140 | 143 | 235,000 | 1,430 |
| 2008-10-07 | 140 | 166 | 140 | 166 | 213,000 | 1,660 |
| 2008-10-06 | 190 | 190 | 165 | 167 | 219,000 | 1,670 |
| 2008-10-03 | 194 | 202 | 193 | 195 | 250,000 | 1,950 |
| 2008-10-02 | 208 | 208 | 194 | 200 | 149,000 | 2,000 |
| 2008-10-01 | 220 | 220 | 208 | 208 | 94,000 | 2,080 |
| 2008-09-30 | 200 | 219 | 192 | 215 | 307,000 | 2,150 |
| 2008-09-29 | 236 | 238 | 223 | 224 | 147,000 | 2,240 |
| 2008-09-26 | 256 | 256 | 241 | 242 | 102,000 | 2,420 |
| 2008-09-25 | 253 | 256 | 249 | 256 | 78,000 | 2,560 |
| 2008-09-24 | 252 | 260 | 252 | 260 | 141,000 | 2,600 |
| 2008-09-22 | 277 | 283 | 264 | 265 | 253,000 | 2,650 |
| 2008-09-19 | 255 | 263 | 250 | 262 | 390,000 | 2,620 |
| 2008-09-18 | 241 | 244 | 226 | 240 | 193,000 | 2,400 |
| 2008-09-17 | 261 | 261 | 245 | 251 | 87,000 | 2,510 |
| 2008-09-16 | 241 | 255 | 234 | 249 | 230,000 | 2,490 |
| 2008-09-12 | 259 | 262 | 258 | 260 | 42,000 | 2,600 |
| 2008-09-11 | 260 | 263 | 254 | 256 | 68,000 | 2,560 |
| 2008-09-10 | 247 | 254 | 247 | 251 | 68,000 | 2,510 |
| 2008-09-09 | 266 | 266 | 254 | 257 | 79,000 | 2,570 |
| 2008-09-08 | 261 | 275 | 261 | 274 | 105,000 | 2,740 |
| 2008-09-05 | 249 | 258 | 241 | 257 | 151,000 | 2,570 |
| 2008-09-04 | 277 | 277 | 257 | 262 | 165,000 | 2,620 |
| 2008-09-03 | 290 | 290 | 277 | 278 | 103,000 | 2,780 |
| 2008-09-02 | 295 | 296 | 288 | 289 | 57,000 | 2,890 |
| 2008-09-01 | 298 | 299 | 293 | 295 | 95,000 | 2,950 |
| 2008-08-29 | 300 | 302 | 298 | 299 | 212,000 | 2,990 |
| 2008-08-28 | 304 | 305 | 299 | 300 | 58,000 | 3,000 |
| 2008-08-27 | 305 | 307 | 303 | 303 | 66,000 | 3,030 |
| 2008-08-26 | 301 | 311 | 300 | 311 | 73,000 | 3,110 |
| 2008-08-25 | 308 | 308 | 302 | 304 | 52,000 | 3,040 |
| 2008-08-22 | 306 | 306 | 301 | 301 | 64,000 | 3,010 |
| 2008-08-21 | 311 | 315 | 307 | 310 | 61,000 | 3,100 |
| 2008-08-20 | 303 | 315 | 300 | 315 | 91,000 | 3,150 |
| 2008-08-19 | 312 | 313 | 307 | 310 | 50,000 | 3,100 |
| 2008-08-18 | 321 | 324 | 314 | 318 | 76,000 | 3,180 |
| 2008-08-15 | 331 | 333 | 323 | 324 | 133,000 | 3,240 |
| 2008-08-14 | 311 | 325 | 310 | 323 | 157,000 | 3,230 |
| 2008-08-13 | 308 | 311 | 300 | 306 | 88,000 | 3,060 |
| 2008-08-12 | 321 | 321 | 311 | 313 | 134,000 | 3,130 |
| 2008-08-11 | 333 | 333 | 320 | 320 | 93,000 | 3,200 |
| 2008-08-08 | 337 | 338 | 322 | 324 | 189,000 | 3,240 |
| 2008-08-07 | 320 | 335 | 316 | 335 | 185,000 | 3,350 |
| 2008-08-06 | 300 | 312 | 295 | 312 | 53,000 | 3,120 |
| 2008-08-05 | 290 | 300 | 286 | 290 | 73,000 | 2,900 |
| 2008-08-04 | 316 | 317 | 295 | 300 | 79,000 | 3,000 |
| 2008-08-01 | 320 | 324 | 320 | 320 | 51,000 | 3,200 |
| 2008-07-31 | 335 | 335 | 323 | 327 | 54,000 | 3,270 |
| 2008-07-30 | 329 | 333 | 325 | 333 | 50,000 | 3,330 |
| 2008-07-29 | 332 | 332 | 322 | 324 | 29,000 | 3,240 |
| 2008-07-28 | 330 | 332 | 325 | 330 | 24,000 | 3,300 |
| 2008-07-25 | 325 | 335 | 324 | 327 | 47,000 | 3,270 |
| 2008-07-24 | 328 | 334 | 325 | 333 | 70,000 | 3,330 |
| 2008-07-23 | 322 | 327 | 322 | 324 | 55,000 | 3,240 |
| 2008-07-22 | 326 | 326 | 318 | 322 | 36,000 | 3,220 |
| 2008-07-18 | 331 | 333 | 318 | 319 | 73,000 | 3,190 |
| 2008-07-17 | 323 | 330 | 319 | 321 | 51,000 | 3,210 |
| 2008-07-16 | 317 | 318 | 316 | 318 | 86,000 | 3,180 |
| 2008-07-15 | 318 | 318 | 312 | 312 | 69,000 | 3,120 |
| 2008-07-14 | 324 | 327 | 318 | 319 | 46,000 | 3,190 |
| 2008-07-11 | 325 | 334 | 317 | 325 | 68,000 | 3,250 |
| 2008-07-10 | 318 | 326 | 311 | 319 | 116,000 | 3,190 |
| 2008-07-09 | 330 | 333 | 322 | 324 | 87,000 | 3,240 |
| 2008-07-08 | 330 | 334 | 315 | 316 | 59,000 | 3,160 |
| 2008-07-07 | 320 | 328 | 310 | 328 | 70,000 | 3,280 |
| 2008-07-04 | 315 | 323 | 311 | 316 | 98,000 | 3,160 |
| 2008-07-03 | 315 | 320 | 304 | 320 | 144,000 | 3,200 |
| 2008-07-02 | 345 | 346 | 320 | 325 | 113,000 | 3,250 |
| 2008-07-01 | 351 | 352 | 345 | 345 | 52,000 | 3,450 |
| 2008-06-30 | 357 | 359 | 351 | 351 | 51,000 | 3,510 |
| 2008-06-27 | 351 | 360 | 350 | 360 | 127,000 | 3,600 |
| 2008-06-26 | 373 | 375 | 362 | 364 | 67,000 | 3,640 |
| 2008-06-25 | 362 | 373 | 360 | 372 | 109,000 | 3,720 |
| 2008-06-24 | 368 | 369 | 363 | 364 | 54,000 | 3,640 |
| 2008-06-23 | 364 | 374 | 364 | 372 | 57,000 | 3,720 |
| 2008-06-20 | 381 | 383 | 370 | 379 | 88,000 | 3,790 |
| 2008-06-19 | 381 | 386 | 376 | 381 | 79,000 | 3,810 |
| 2008-06-18 | 371 | 386 | 371 | 386 | 107,000 | 3,860 |
| 2008-06-17 | 371 | 382 | 362 | 371 | 102,000 | 3,710 |
| 2008-06-16 | 360 | 376 | 359 | 376 | 119,000 | 3,760 |
| 2008-06-13 | 370 | 373 | 358 | 358 | 190,000 | 3,580 |
| 2008-06-12 | 378 | 378 | 370 | 372 | 165,000 | 3,720 |
| 2008-06-11 | 393 | 395 | 375 | 390 | 125,000 | 3,900 |
| 2008-06-10 | 407 | 407 | 390 | 393 | 144,000 | 3,930 |
| 2008-06-09 | 390 | 402 | 390 | 397 | 187,000 | 3,970 |
| 2008-06-06 | 422 | 426 | 412 | 412 | 340,000 | 4,120 |
| 2008-06-05 | 400 | 414 | 400 | 412 | 292,000 | 4,120 |
| 2008-06-04 | 400 | 405 | 395 | 400 | 172,000 | 4,000 |
| 2008-06-03 | 407 | 408 | 399 | 403 | 223,000 | 4,030 |
| 2008-06-02 | 410 | 417 | 402 | 417 | 313,000 | 4,170 |
| 2008-05-30 | 399 | 403 | 391 | 403 | 195,000 | 4,030 |
| 2008-05-29 | 376 | 391 | 376 | 387 | 193,000 | 3,870 |
| 2008-05-28 | 394 | 394 | 365 | 371 | 226,000 | 3,710 |
| 2008-05-27 | 398 | 403 | 381 | 388 | 289,000 | 3,880 |
| 2008-05-26 | 400 | 411 | 390 | 396 | 219,000 | 3,960 |
| 2008-05-23 | 428 | 428 | 401 | 403 | 311,000 | 4,030 |
| 2008-05-22 | 415 | 430 | 404 | 422 | 346,000 | 4,220 |
| 2008-05-21 | 419 | 436 | 416 | 435 | 425,000 | 4,350 |
| 2008-05-20 | 430 | 440 | 423 | 439 | 598,000 | 4,390 |
| 2008-05-19 | 417 | 429 | 404 | 425 | 877,000 | 4,250 |
| 2008-05-16 | 396 | 410 | 382 | 397 | 967,000 | 3,970 |
| 2008-05-15 | 380 | 385 | 371 | 378 | 385,000 | 3,780 |
| 2008-05-14 | 358 | 363 | 356 | 363 | 153,000 | 3,630 |
| 2008-05-13 | 356 | 359 | 349 | 351 | 107,000 | 3,510 |
| 2008-05-12 | 360 | 360 | 342 | 351 | 263,000 | 3,510 |
| 2008-05-09 | 379 | 388 | 365 | 369 | 323,000 | 3,690 |
| 2008-05-08 | 370 | 379 | 358 | 372 | 375,000 | 3,720 |
| 2008-05-07 | 341 | 374 | 341 | 374 | 438,000 | 3,740 |
| 2008-05-02 | 339 | 340 | 333 | 336 | 90,000 | 3,360 |
| 2008-05-01 | 325 | 336 | 325 | 333 | 136,000 | 3,330 |
| 2008-04-30 | 334 | 334 | 322 | 329 | 181,000 | 3,290 |
| 2008-04-28 | 342 | 344 | 335 | 338 | 164,000 | 3,380 |
| 2008-04-25 | 352 | 354 | 336 | 338 | 216,000 | 3,380 |
| 2008-04-24 | 351 | 352 | 343 | 344 | 295,000 | 3,440 |
| 2008-04-23 | 337 | 352 | 331 | 342 | 293,000 | 3,420 |
| 2008-04-22 | 340 | 343 | 322 | 343 | 229,000 | 3,430 |
| 2008-04-21 | 349 | 359 | 335 | 338 | 570,000 | 3,380 |
| 2008-04-18 | 303 | 333 | 302 | 332 | 617,000 | 3,320 |
| 2008-04-17 | 313 | 314 | 303 | 303 | 190,000 | 3,030 |
| 2008-04-16 | 291 | 305 | 291 | 303 | 173,000 | 3,030 |
| 2008-04-15 | 293 | 293 | 288 | 288 | 76,000 | 2,880 |
| 2008-04-14 | 284 | 295 | 277 | 291 | 126,000 | 2,910 |
| 2008-04-11 | 285 | 292 | 285 | 288 | 116,000 | 2,880 |
| 2008-04-10 | 284 | 285 | 276 | 283 | 154,000 | 2,830 |
| 2008-04-09 | 300 | 300 | 286 | 289 | 152,000 | 2,890 |
| 2008-04-08 | 305 | 305 | 299 | 300 | 97,000 | 3,000 |
| 2008-04-07 | 303 | 307 | 300 | 303 | 127,000 | 3,030 |
| 2008-04-04 | 310 | 312 | 306 | 307 | 93,000 | 3,070 |
| 2008-04-03 | 317 | 318 | 310 | 315 | 73,000 | 3,150 |
| 2008-04-02 | 323 | 325 | 315 | 317 | 87,000 | 3,170 |
| 2008-04-01 | 315 | 320 | 307 | 313 | 86,000 | 3,130 |
| 2008-03-31 | 329 | 329 | 309 | 313 | 107,000 | 3,130 |
| 2008-03-28 | 333 | 336 | 327 | 329 | 143,000 | 3,290 |
| 2008-03-27 | 324 | 339 | 315 | 334 | 221,000 | 3,340 |
| 2008-03-26 | 335 | 340 | 329 | 334 | 98,000 | 3,340 |
| 2008-03-25 | 336 | 345 | 334 | 343 | 244,000 | 3,430 |
| 2008-03-24 | 326 | 334 | 322 | 331 | 212,000 | 3,310 |
| 2008-03-21 | 321 | 325 | 314 | 320 | 162,000 | 3,200 |
| 2008-03-19 | 320 | 324 | 308 | 314 | 220,000 | 3,140 |
| 2008-03-18 | 308 | 317 | 295 | 301 | 214,000 | 3,010 |
| 2008-03-17 | 305 | 314 | 294 | 306 | 225,000 | 3,060 |
| 2008-03-14 | 330 | 337 | 310 | 320 | 181,000 | 3,200 |
| 2008-03-13 | 345 | 353 | 318 | 335 | 387,000 | 3,350 |
| 2008-03-12 | 368 | 372 | 345 | 360 | 451,000 | 3,600 |
| 2008-03-11 | 288 | 344 | 286 | 338 | 390,000 | 3,380 |
| 2008-03-10 | 331 | 350 | 302 | 308 | 426,000 | 3,080 |
| 2008-03-07 | 360 | 363 | 350 | 350 | 250,000 | 3,500 |
| 2008-03-06 | 379 | 379 | 372 | 377 | 108,000 | 3,770 |
| 2008-03-05 | 378 | 382 | 368 | 369 | 160,000 | 3,690 |
| 2008-03-04 | 374 | 381 | 364 | 373 | 228,000 | 3,730 |
| 2008-03-03 | 371 | 372 | 361 | 366 | 266,000 | 3,660 |
| 2008-02-29 | 390 | 399 | 388 | 389 | 198,000 | 3,890 |
| 2008-02-28 | 390 | 409 | 382 | 405 | 266,000 | 4,050 |
| 2008-02-27 | 414 | 418 | 387 | 391 | 413,000 | 3,910 |
| 2008-02-26 | 433 | 433 | 405 | 408 | 282,000 | 4,080 |
| 2008-02-25 | 434 | 436 | 420 | 425 | 303,000 | 4,250 |
| 2008-02-22 | 411 | 424 | 406 | 424 | 324,000 | 4,240 |
| 2008-02-21 | 438 | 442 | 424 | 426 | 433,000 | 4,260 |
| 2008-02-20 | 445 | 452 | 421 | 428 | 580,000 | 4,280 |
| 2008-02-19 | 462 | 468 | 433 | 453 | 805,000 | 4,530 |
| 2008-02-18 | 466 | 488 | 452 | 452 | 1,290,000 | 4,520 |
| 2008-02-15 | 394 | 455 | 394 | 446 | 1,984,000 | 4,460 |
| 2008-02-14 | 400 | 405 | 391 | 399 | 859,000 | 3,990 |
| 2008-02-13 | 381 | 388 | 373 | 386 | 497,000 | 3,860 |
| 2008-02-12 | 380 | 392 | 352 | 360 | 505,000 | 3,600 |
| 2008-02-08 | 410 | 422 | 381 | 388 | 889,000 | 3,880 |
| 2008-02-07 | 387 | 403 | 368 | 402 | 960,000 | 4,020 |
| 2008-02-06 | 380 | 389 | 368 | 377 | 765,000 | 3,770 |
| 2008-02-05 | 353 | 404 | 350 | 404 | 914,000 | 4,040 |
| 2008-02-04 | 353 | 361 | 347 | 359 | 593,000 | 3,590 |
| 2008-02-01 | 337 | 344 | 331 | 334 | 609,000 | 3,340 |
| 2008-01-31 | 306 | 328 | 305 | 325 | 607,000 | 3,250 |
| 2008-01-30 | 305 | 335 | 301 | 321 | 887,000 | 3,210 |
| 2008-01-29 | 298 | 300 | 288 | 300 | 351,000 | 3,000 |
| 2008-01-28 | 287 | 289 | 278 | 280 | 342,000 | 2,800 |
| 2008-01-25 | 293 | 306 | 293 | 302 | 836,000 | 3,020 |
| 2008-01-24 | 280 | 287 | 275 | 284 | 383,000 | 2,840 |
| 2008-01-23 | 275 | 279 | 260 | 267 | 388,000 | 2,670 |
| 2008-01-22 | 260 | 273 | 250 | 250 | 494,000 | 2,500 |
| 2008-01-21 | 286 | 295 | 274 | 282 | 353,000 | 2,820 |
| 2008-01-18 | 254 | 299 | 253 | 299 | 467,000 | 2,990 |
| 2008-01-17 | 264 | 277 | 256 | 274 | 457,000 | 2,740 |
| 2008-01-16 | 261 | 278 | 252 | 253 | 554,000 | 2,530 |
| 2008-01-15 | 309 | 309 | 275 | 282 | 552,000 | 2,820 |
| 2008-01-11 | 340 | 348 | 311 | 319 | 408,000 | 3,190 |
| 2008-01-10 | 364 | 366 | 333 | 336 | 306,000 | 3,360 |
| 2008-01-09 | 324 | 367 | 321 | 361 | 462,000 | 3,610 |
| 2008-01-08 | 330 | 344 | 323 | 344 | 297,000 | 3,440 |
| 2008-01-07 | 327 | 335 | 314 | 315 | 362,000 | 3,150 |
| 2008-01-04 | 338 | 342 | 331 | 342 | 184,000 | 3,420 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
