9127 玉井商船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 111 | 115 | 111 | 113 | 25,000 | 1,130 |
| 2009-12-29 | 107 | 110 | 107 | 110 | 29,000 | 1,100 |
| 2009-12-28 | 104 | 109 | 103 | 109 | 53,000 | 1,090 |
| 2009-12-25 | 103 | 104 | 102 | 102 | 29,000 | 1,020 |
| 2009-12-24 | 105 | 105 | 103 | 103 | 21,000 | 1,030 |
| 2009-12-22 | 104 | 106 | 104 | 104 | 15,000 | 1,040 |
| 2009-12-21 | 107 | 107 | 105 | 105 | 27,000 | 1,050 |
| 2009-12-18 | 108 | 108 | 106 | 107 | 32,000 | 1,070 |
| 2009-12-17 | 104 | 107 | 104 | 107 | 13,000 | 1,070 |
| 2009-12-16 | 102 | 105 | 102 | 104 | 29,000 | 1,040 |
| 2009-12-15 | 104 | 104 | 102 | 102 | 8,000 | 1,020 |
| 2009-12-14 | 102 | 103 | 102 | 103 | 14,000 | 1,030 |
| 2009-12-11 | 101 | 104 | 101 | 103 | 26,000 | 1,030 |
| 2009-12-10 | 102 | 105 | 101 | 101 | 28,000 | 1,010 |
| 2009-12-09 | 105 | 105 | 102 | 103 | 39,000 | 1,030 |
| 2009-12-08 | 110 | 110 | 104 | 105 | 23,000 | 1,050 |
| 2009-12-07 | 108 | 113 | 108 | 111 | 32,000 | 1,110 |
| 2009-12-04 | 107 | 107 | 104 | 107 | 34,000 | 1,070 |
| 2009-12-03 | 100 | 107 | 100 | 105 | 30,000 | 1,050 |
| 2009-12-02 | 99 | 100 | 96 | 100 | 51,000 | 1,000 |
| 2009-12-01 | 98 | 99 | 97 | 99 | 24,000 | 990 |
| 2009-11-30 | 96 | 99 | 95 | 97 | 30,000 | 970 |
| 2009-11-27 | 98 | 99 | 94 | 99 | 37,000 | 990 |
| 2009-11-26 | 100 | 100 | 100 | 100 | 21,000 | 1,000 |
| 2009-11-25 | 101 | 101 | 100 | 100 | 9,000 | 1,000 |
| 2009-11-24 | 100 | 101 | 99 | 100 | 19,000 | 1,000 |
| 2009-11-20 | 100 | 104 | 100 | 101 | 41,000 | 1,010 |
| 2009-11-19 | 109 | 109 | 101 | 104 | 52,000 | 1,040 |
| 2009-11-18 | 112 | 112 | 109 | 109 | 25,000 | 1,090 |
| 2009-11-17 | 116 | 116 | 110 | 112 | 65,000 | 1,120 |
| 2009-11-16 | 122 | 122 | 119 | 119 | 20,000 | 1,190 |
| 2009-11-13 | 120 | 123 | 120 | 121 | 8,000 | 1,210 |
| 2009-11-12 | 124 | 124 | 121 | 121 | 30,000 | 1,210 |
| 2009-11-11 | 122 | 124 | 122 | 123 | 5,000 | 1,230 |
| 2009-11-10 | 125 | 125 | 122 | 122 | 4,000 | 1,220 |
| 2009-11-09 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2009-11-06 | 123 | 125 | 122 | 123 | 16,000 | 1,230 |
| 2009-11-05 | 123 | 123 | 122 | 122 | 10,000 | 1,220 |
| 2009-11-04 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2009-11-02 | 122 | 123 | 121 | 122 | 11,000 | 1,220 |
| 2009-10-30 | 125 | 125 | 123 | 124 | 26,000 | 1,240 |
| 2009-10-29 | 127 | 127 | 120 | 125 | 46,000 | 1,250 |
| 2009-10-28 | 127 | 128 | 126 | 128 | 24,000 | 1,280 |
| 2009-10-27 | 133 | 133 | 131 | 131 | 12,000 | 1,310 |
| 2009-10-26 | 132 | 133 | 130 | 133 | 11,000 | 1,330 |
| 2009-10-23 | 135 | 135 | 133 | 133 | 23,000 | 1,330 |
| 2009-10-22 | 133 | 133 | 133 | 133 | 6,000 | 1,330 |
| 2009-10-21 | 129 | 133 | 129 | 133 | 17,000 | 1,330 |
| 2009-10-20 | 130 | 130 | 127 | 128 | 13,000 | 1,280 |
| 2009-10-19 | 126 | 129 | 126 | 127 | 19,000 | 1,270 |
| 2009-10-16 | 131 | 131 | 129 | 129 | 24,000 | 1,290 |
| 2009-10-15 | 133 | 135 | 130 | 133 | 27,000 | 1,330 |
| 2009-10-14 | 134 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2009-10-13 | 140 | 140 | 133 | 133 | 27,000 | 1,330 |
| 2009-10-09 | 140 | 141 | 137 | 140 | 74,000 | 1,400 |
| 2009-10-08 | 130 | 137 | 127 | 137 | 136,000 | 1,370 |
| 2009-10-07 | 120 | 126 | 120 | 125 | 41,000 | 1,250 |
| 2009-10-06 | 118 | 121 | 117 | 120 | 44,000 | 1,200 |
| 2009-10-05 | 120 | 120 | 118 | 119 | 20,000 | 1,190 |
| 2009-10-02 | 122 | 123 | 119 | 123 | 49,000 | 1,230 |
| 2009-10-01 | 124 | 124 | 122 | 123 | 50,000 | 1,230 |
| 2009-09-30 | 125 | 127 | 125 | 127 | 31,000 | 1,270 |
| 2009-09-29 | 125 | 126 | 124 | 126 | 67,000 | 1,260 |
| 2009-09-28 | 131 | 131 | 126 | 127 | 58,000 | 1,270 |
| 2009-09-25 | 135 | 136 | 132 | 132 | 78,000 | 1,320 |
| 2009-09-24 | 141 | 141 | 137 | 137 | 49,000 | 1,370 |
| 2009-09-18 | 145 | 145 | 140 | 142 | 50,000 | 1,420 |
| 2009-09-17 | 148 | 148 | 142 | 144 | 71,000 | 1,440 |
| 2009-09-16 | 148 | 148 | 146 | 148 | 10,000 | 1,480 |
| 2009-09-15 | 147 | 147 | 146 | 147 | 21,000 | 1,470 |
| 2009-09-14 | 147 | 147 | 145 | 146 | 41,000 | 1,460 |
| 2009-09-11 | 146 | 147 | 143 | 147 | 60,000 | 1,470 |
| 2009-09-10 | 147 | 148 | 146 | 147 | 25,000 | 1,470 |
| 2009-09-09 | 146 | 148 | 145 | 148 | 43,000 | 1,480 |
| 2009-09-08 | 148 | 148 | 146 | 146 | 16,000 | 1,460 |
| 2009-09-07 | 149 | 149 | 145 | 147 | 84,000 | 1,470 |
| 2009-09-04 | 150 | 152 | 149 | 149 | 15,000 | 1,490 |
| 2009-09-03 | 150 | 152 | 149 | 152 | 19,000 | 1,520 |
| 2009-09-02 | 151 | 151 | 148 | 151 | 64,000 | 1,510 |
| 2009-09-01 | 153 | 153 | 151 | 151 | 33,000 | 1,510 |
| 2009-08-31 | 152 | 153 | 151 | 152 | 34,000 | 1,520 |
| 2009-08-28 | 153 | 154 | 152 | 152 | 44,000 | 1,520 |
| 2009-08-27 | 153 | 154 | 153 | 154 | 23,000 | 1,540 |
| 2009-08-26 | 154 | 155 | 153 | 153 | 40,000 | 1,530 |
| 2009-08-25 | 155 | 155 | 153 | 154 | 42,000 | 1,540 |
| 2009-08-24 | 155 | 157 | 155 | 155 | 41,000 | 1,550 |
| 2009-08-21 | 157 | 157 | 154 | 156 | 25,000 | 1,560 |
| 2009-08-20 | 155 | 158 | 154 | 157 | 47,000 | 1,570 |
| 2009-08-19 | 154 | 154 | 152 | 154 | 32,000 | 1,540 |
| 2009-08-18 | 154 | 155 | 154 | 154 | 37,000 | 1,540 |
| 2009-08-17 | 157 | 157 | 155 | 156 | 31,000 | 1,560 |
| 2009-08-14 | 155 | 157 | 155 | 156 | 39,000 | 1,560 |
| 2009-08-13 | 156 | 157 | 156 | 156 | 39,000 | 1,560 |
| 2009-08-12 | 157 | 157 | 155 | 156 | 46,000 | 1,560 |
| 2009-08-11 | 158 | 158 | 156 | 157 | 26,000 | 1,570 |
| 2009-08-10 | 155 | 158 | 155 | 158 | 38,000 | 1,580 |
| 2009-08-07 | 155 | 156 | 154 | 155 | 34,000 | 1,550 |
| 2009-08-06 | 158 | 158 | 157 | 157 | 21,000 | 1,570 |
| 2009-08-05 | 160 | 162 | 158 | 159 | 51,000 | 1,590 |
| 2009-08-04 | 157 | 159 | 157 | 158 | 85,000 | 1,580 |
| 2009-08-03 | 157 | 157 | 156 | 156 | 18,000 | 1,560 |
| 2009-07-31 | 155 | 157 | 155 | 157 | 30,000 | 1,570 |
| 2009-07-30 | 156 | 156 | 154 | 155 | 25,000 | 1,550 |
| 2009-07-29 | 156 | 156 | 154 | 155 | 41,000 | 1,550 |
| 2009-07-28 | 158 | 159 | 154 | 157 | 43,000 | 1,570 |
| 2009-07-27 | 159 | 162 | 158 | 158 | 82,000 | 1,580 |
| 2009-07-24 | 159 | 159 | 158 | 158 | 28,000 | 1,580 |
| 2009-07-23 | 157 | 158 | 156 | 158 | 23,000 | 1,580 |
| 2009-07-22 | 159 | 159 | 158 | 158 | 13,000 | 1,580 |
| 2009-07-21 | 160 | 160 | 157 | 159 | 51,000 | 1,590 |
| 2009-07-17 | 158 | 158 | 157 | 157 | 14,000 | 1,570 |
| 2009-07-16 | 159 | 160 | 156 | 156 | 62,000 | 1,560 |
| 2009-07-15 | 157 | 159 | 156 | 156 | 37,000 | 1,560 |
| 2009-07-14 | 152 | 157 | 152 | 156 | 34,000 | 1,560 |
| 2009-07-13 | 160 | 160 | 150 | 152 | 159,000 | 1,520 |
| 2009-07-10 | 161 | 162 | 160 | 161 | 27,000 | 1,610 |
| 2009-07-09 | 162 | 164 | 160 | 161 | 84,000 | 1,610 |
| 2009-07-08 | 165 | 166 | 161 | 163 | 163,000 | 1,630 |
| 2009-07-07 | 171 | 171 | 166 | 166 | 79,000 | 1,660 |
| 2009-07-06 | 169 | 171 | 168 | 170 | 97,000 | 1,700 |
| 2009-07-03 | 168 | 170 | 168 | 170 | 55,000 | 1,700 |
| 2009-07-02 | 172 | 172 | 169 | 171 | 73,000 | 1,710 |
| 2009-07-01 | 171 | 171 | 170 | 171 | 46,000 | 1,710 |
| 2009-06-30 | 173 | 174 | 170 | 171 | 125,000 | 1,710 |
| 2009-06-29 | 170 | 173 | 170 | 171 | 205,000 | 1,710 |
| 2009-06-26 | 166 | 169 | 165 | 169 | 102,000 | 1,690 |
| 2009-06-25 | 166 | 167 | 163 | 164 | 164,000 | 1,640 |
| 2009-06-24 | 168 | 168 | 166 | 166 | 27,000 | 1,660 |
| 2009-06-23 | 165 | 168 | 163 | 168 | 103,000 | 1,680 |
| 2009-06-22 | 168 | 168 | 166 | 167 | 118,000 | 1,670 |
| 2009-06-19 | 164 | 166 | 163 | 165 | 111,000 | 1,650 |
| 2009-06-18 | 165 | 165 | 161 | 163 | 105,000 | 1,630 |
| 2009-06-17 | 164 | 167 | 164 | 165 | 97,000 | 1,650 |
| 2009-06-16 | 170 | 170 | 165 | 167 | 137,000 | 1,670 |
| 2009-06-15 | 174 | 174 | 170 | 171 | 117,000 | 1,710 |
| 2009-06-12 | 169 | 175 | 168 | 172 | 320,000 | 1,720 |
| 2009-06-11 | 172 | 172 | 167 | 168 | 105,000 | 1,680 |
| 2009-06-10 | 166 | 171 | 165 | 171 | 209,000 | 1,710 |
| 2009-06-09 | 166 | 168 | 165 | 166 | 89,000 | 1,660 |
| 2009-06-08 | 166 | 168 | 165 | 167 | 120,000 | 1,670 |
| 2009-06-05 | 168 | 168 | 164 | 165 | 132,000 | 1,650 |
| 2009-06-04 | 167 | 169 | 164 | 166 | 167,000 | 1,660 |
| 2009-06-03 | 170 | 170 | 167 | 169 | 193,000 | 1,690 |
| 2009-06-02 | 179 | 179 | 166 | 166 | 415,000 | 1,660 |
| 2009-06-01 | 165 | 175 | 165 | 171 | 623,000 | 1,710 |
| 2009-05-29 | 154 | 164 | 153 | 164 | 632,000 | 1,640 |
| 2009-05-28 | 150 | 152 | 150 | 151 | 122,000 | 1,510 |
| 2009-05-27 | 150 | 151 | 149 | 151 | 59,000 | 1,510 |
| 2009-05-26 | 152 | 152 | 147 | 150 | 80,000 | 1,500 |
| 2009-05-25 | 152 | 152 | 151 | 151 | 37,000 | 1,510 |
| 2009-05-22 | 151 | 151 | 150 | 150 | 21,000 | 1,500 |
| 2009-05-21 | 151 | 152 | 149 | 152 | 41,000 | 1,520 |
| 2009-05-20 | 150 | 152 | 149 | 150 | 171,000 | 1,500 |
| 2009-05-19 | 155 | 155 | 151 | 152 | 68,000 | 1,520 |
| 2009-05-18 | 152 | 155 | 152 | 153 | 84,000 | 1,530 |
| 2009-05-15 | 156 | 158 | 155 | 155 | 95,000 | 1,550 |
| 2009-05-14 | 156 | 156 | 154 | 154 | 100,000 | 1,540 |
| 2009-05-13 | 154 | 157 | 153 | 157 | 41,000 | 1,570 |
| 2009-05-12 | 155 | 156 | 153 | 154 | 59,000 | 1,540 |
| 2009-05-11 | 158 | 159 | 155 | 156 | 81,000 | 1,560 |
| 2009-05-08 | 155 | 157 | 155 | 157 | 56,000 | 1,570 |
| 2009-05-07 | 157 | 157 | 156 | 156 | 70,000 | 1,560 |
| 2009-05-01 | 148 | 155 | 148 | 153 | 52,000 | 1,530 |
| 2009-04-30 | 148 | 150 | 147 | 149 | 117,000 | 1,490 |
| 2009-04-28 | 154 | 154 | 147 | 147 | 110,000 | 1,470 |
| 2009-04-27 | 155 | 156 | 153 | 154 | 40,000 | 1,540 |
| 2009-04-24 | 156 | 157 | 154 | 154 | 19,000 | 1,540 |
| 2009-04-23 | 156 | 157 | 155 | 155 | 27,000 | 1,550 |
| 2009-04-22 | 160 | 160 | 156 | 157 | 59,000 | 1,570 |
| 2009-04-21 | 157 | 159 | 156 | 159 | 49,000 | 1,590 |
| 2009-04-20 | 161 | 162 | 157 | 160 | 60,000 | 1,600 |
| 2009-04-17 | 159 | 159 | 157 | 159 | 53,000 | 1,590 |
| 2009-04-16 | 159 | 163 | 157 | 158 | 260,000 | 1,580 |
| 2009-04-15 | 160 | 164 | 158 | 159 | 80,000 | 1,590 |
| 2009-04-14 | 163 | 163 | 158 | 161 | 64,000 | 1,610 |
| 2009-04-13 | 163 | 164 | 161 | 161 | 135,000 | 1,610 |
| 2009-04-10 | 155 | 160 | 154 | 158 | 147,000 | 1,580 |
| 2009-04-09 | 151 | 154 | 151 | 154 | 49,000 | 1,540 |
| 2009-04-08 | 151 | 151 | 149 | 151 | 51,000 | 1,510 |
| 2009-04-07 | 154 | 154 | 152 | 153 | 30,000 | 1,530 |
| 2009-04-06 | 153 | 155 | 152 | 154 | 67,000 | 1,540 |
| 2009-04-03 | 153 | 153 | 150 | 153 | 95,000 | 1,530 |
| 2009-04-02 | 152 | 152 | 150 | 151 | 42,000 | 1,510 |
| 2009-04-01 | 150 | 153 | 150 | 152 | 45,000 | 1,520 |
| 2009-03-31 | 151 | 151 | 149 | 150 | 28,000 | 1,500 |
| 2009-03-30 | 153 | 154 | 151 | 152 | 34,000 | 1,520 |
| 2009-03-27 | 161 | 161 | 155 | 157 | 150,000 | 1,570 |
| 2009-03-26 | 157 | 160 | 155 | 160 | 117,000 | 1,600 |
| 2009-03-25 | 162 | 169 | 160 | 169 | 282,000 | 1,690 |
| 2009-03-24 | 163 | 163 | 159 | 163 | 184,000 | 1,630 |
| 2009-03-23 | 155 | 161 | 155 | 160 | 101,000 | 1,600 |
| 2009-03-19 | 159 | 159 | 154 | 155 | 82,000 | 1,550 |
| 2009-03-18 | 161 | 161 | 155 | 158 | 101,000 | 1,580 |
| 2009-03-17 | 159 | 161 | 158 | 160 | 33,000 | 1,600 |
| 2009-03-16 | 159 | 161 | 159 | 160 | 33,000 | 1,600 |
| 2009-03-13 | 157 | 158 | 156 | 158 | 22,000 | 1,580 |
| 2009-03-12 | 160 | 160 | 156 | 156 | 18,000 | 1,560 |
| 2009-03-11 | 159 | 159 | 157 | 158 | 63,000 | 1,580 |
| 2009-03-10 | 154 | 156 | 153 | 154 | 30,000 | 1,540 |
| 2009-03-09 | 154 | 157 | 152 | 156 | 99,000 | 1,560 |
| 2009-03-06 | 151 | 154 | 149 | 153 | 77,000 | 1,530 |
| 2009-03-05 | 152 | 157 | 150 | 153 | 80,000 | 1,530 |
| 2009-03-04 | 149 | 151 | 149 | 150 | 24,000 | 1,500 |
| 2009-03-03 | 146 | 149 | 143 | 149 | 28,000 | 1,490 |
| 2009-03-02 | 148 | 150 | 143 | 148 | 69,000 | 1,480 |
| 2009-02-27 | 148 | 151 | 146 | 151 | 27,000 | 1,510 |
| 2009-02-26 | 149 | 150 | 147 | 148 | 40,000 | 1,480 |
| 2009-02-25 | 150 | 150 | 148 | 150 | 35,000 | 1,500 |
| 2009-02-24 | 145 | 149 | 144 | 149 | 64,000 | 1,490 |
| 2009-02-23 | 147 | 150 | 147 | 147 | 48,000 | 1,470 |
| 2009-02-20 | 154 | 154 | 147 | 151 | 54,000 | 1,510 |
| 2009-02-19 | 154 | 155 | 151 | 152 | 47,000 | 1,520 |
| 2009-02-18 | 148 | 152 | 147 | 151 | 68,000 | 1,510 |
| 2009-02-17 | 160 | 160 | 151 | 151 | 93,000 | 1,510 |
| 2009-02-16 | 162 | 163 | 159 | 161 | 80,000 | 1,610 |
| 2009-02-13 | 155 | 168 | 152 | 163 | 273,000 | 1,630 |
| 2009-02-12 | 154 | 155 | 152 | 155 | 52,000 | 1,550 |
| 2009-02-10 | 158 | 159 | 155 | 155 | 49,000 | 1,550 |
| 2009-02-09 | 163 | 165 | 156 | 158 | 159,000 | 1,580 |
| 2009-02-06 | 160 | 164 | 156 | 161 | 199,000 | 1,610 |
| 2009-02-05 | 151 | 159 | 151 | 153 | 206,000 | 1,530 |
| 2009-02-04 | 150 | 150 | 146 | 148 | 28,000 | 1,480 |
| 2009-02-03 | 143 | 148 | 142 | 148 | 30,000 | 1,480 |
| 2009-02-02 | 145 | 146 | 140 | 142 | 45,000 | 1,420 |
| 2009-01-30 | 144 | 149 | 142 | 145 | 25,000 | 1,450 |
| 2009-01-29 | 150 | 150 | 145 | 147 | 42,000 | 1,470 |
| 2009-01-28 | 150 | 150 | 146 | 147 | 21,000 | 1,470 |
| 2009-01-27 | 143 | 150 | 143 | 150 | 64,000 | 1,500 |
| 2009-01-26 | 141 | 143 | 141 | 142 | 36,000 | 1,420 |
| 2009-01-23 | 148 | 149 | 143 | 143 | 30,000 | 1,430 |
| 2009-01-22 | 149 | 149 | 145 | 148 | 32,000 | 1,480 |
| 2009-01-21 | 146 | 148 | 145 | 147 | 25,000 | 1,470 |
| 2009-01-20 | 149 | 153 | 148 | 148 | 42,000 | 1,480 |
| 2009-01-19 | 153 | 154 | 150 | 152 | 48,000 | 1,520 |
| 2009-01-16 | 154 | 156 | 151 | 151 | 37,000 | 1,510 |
| 2009-01-15 | 156 | 156 | 153 | 153 | 60,000 | 1,530 |
| 2009-01-14 | 157 | 160 | 157 | 159 | 27,000 | 1,590 |
| 2009-01-13 | 158 | 158 | 155 | 157 | 55,000 | 1,570 |
| 2009-01-09 | 160 | 160 | 156 | 158 | 25,000 | 1,580 |
| 2009-01-08 | 158 | 160 | 156 | 156 | 61,000 | 1,560 |
| 2009-01-07 | 160 | 164 | 158 | 159 | 83,000 | 1,590 |
| 2009-01-06 | 158 | 163 | 158 | 160 | 31,000 | 1,600 |
| 2009-01-05 | 160 | 160 | 158 | 160 | 48,000 | 1,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株