9127 玉井商船(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	126	126	125	126	17,000	1,260
2010-12-29	125	126	125	126	14,000	1,260
2010-12-28	125	126	124	125	17,000	1,250
2010-12-27	126	126	123	124	59,000	1,240
2010-12-24	129	129	124	127	84,000	1,270
2010-12-22	129	130	128	130	76,000	1,300
2010-12-21	129	130	128	129	41,000	1,290
2010-12-20	130	130	128	129	40,000	1,290
2010-12-17	129	131	129	129	51,000	1,290
2010-12-16	130	131	128	128	43,000	1,280
2010-12-15	130	132	129	131	36,000	1,310
2010-12-14	130	132	129	131	40,000	1,310
2010-12-13	129	133	127	130	128,000	1,300
2010-12-10	130	134	130	132	108,000	1,320
2010-12-09	124	134	123	129	547,000	1,290
2010-12-08	121	125	119	125	586,000	1,250
2010-12-07	123	125	123	124	46,000	1,240
2010-12-06	121	122	120	122	18,000	1,220
2010-12-03	123	123	121	121	19,000	1,210
2010-12-02	123	123	122	122	24,000	1,220
2010-12-01	118	122	118	122	29,000	1,220
2010-11-30	123	123	120	121	49,000	1,210
2010-11-29	123	126	121	122	88,000	1,220
2010-11-26	121	122	119	120	41,000	1,200
2010-11-25	117	120	116	119	49,000	1,190
2010-11-24	113	117	113	116	51,000	1,160
2010-11-22	115	116	114	116	15,000	1,160
2010-11-19	116	117	114	115	43,000	1,150
2010-11-18	113	115	112	115	29,000	1,150
2010-11-17	114	114	113	114	9,000	1,140
2010-11-16	115	115	113	114	11,000	1,140
2010-11-15	114	115	113	113	14,000	1,130
2010-11-12	113	115	113	115	20,000	1,150
2010-11-11	113	114	113	114	16,000	1,140
2010-11-10	114	116	113	115	23,000	1,150
2010-11-09	114	115	112	114	16,000	1,140
2010-11-08	111	115	111	114	25,000	1,140
2010-11-05	109	113	109	111	94,000	1,110
2010-11-04	111	118	111	114	33,000	1,140
2010-11-02	107	111	106	111	15,000	1,110
2010-11-01	106	108	106	108	8,000	1,080
2010-10-29	108	109	108	108	19,000	1,080
2010-10-28	110	111	109	109	10,000	1,090
2010-10-27	111	111	110	110	30,000	1,100
2010-10-26	112	112	109	109	16,000	1,090
2010-10-25	110	112	109	110	21,000	1,100
2010-10-22	112	113	112	112	16,000	1,120
2010-10-21	113	113	113	113	1,000	1,130
2010-10-20	112	114	112	114	21,000	1,140
2010-10-19	113	114	113	114	3,000	1,140
2010-10-18	113	113	112	112	3,000	1,120
2010-10-15	112	114	112	114	32,000	1,140
2010-10-14	114	114	113	114	22,000	1,140
2010-10-13	115	116	113	113	17,000	1,130
2010-10-12	113	116	113	116	16,000	1,160
2010-10-08	117	118	115	118	24,000	1,180
2010-10-07	117	117	116	117	20,000	1,170
2010-10-06	117	117	114	117	26,000	1,170
2010-10-05	116	116	114	116	28,000	1,160
2010-10-04	119	119	118	118	25,000	1,180
2010-10-01	120	120	119	120	13,000	1,200
2010-09-30	122	122	120	120	16,000	1,200
2010-09-29	119	122	119	122	8,000	1,220
2010-09-28	119	119	119	119	5,000	1,190
2010-09-27	120	121	120	120	7,000	1,200
2010-09-24	122	122	120	120	22,000	1,200
2010-09-22	124	124	120	120	25,000	1,200
2010-09-21	121	125	121	122	31,000	1,220
2010-09-17	120	122	120	120	18,000	1,200
2010-09-16	120	120	120	120	5,000	1,200
2010-09-15	119	121	119	121	10,000	1,210
2010-09-14	120	120	120	120	2,000	1,200
2010-09-13	121	121	120	120	11,000	1,200
2010-09-10	121	121	120	121	9,000	1,210
2010-09-09	120	122	120	120	17,000	1,200
2010-09-08	119	119	118	118	7,000	1,180
2010-09-07	120	121	119	119	13,000	1,190
2010-09-06	118	122	117	122	19,000	1,220
2010-09-03	117	117	116	116	30,000	1,160
2010-09-02	116	117	116	116	20,000	1,160
2010-09-01	116	116	115	115	10,000	1,150
2010-08-31	118	118	115	115	5,000	1,150
2010-08-30	117	120	114	119	26,000	1,190
2010-08-27	112	117	112	117	17,000	1,170
2010-08-26	117	117	115	115	17,000	1,150
2010-08-25	113	115	113	115	32,000	1,150
2010-08-24	120	120	115	115	25,000	1,150
2010-08-23	121	121	121	121	2,000	1,210
2010-08-20	123	123	120	120	10,000	1,200
2010-08-19	120	122	120	122	14,000	1,220
2010-08-18	120	121	119	121	12,000	1,210
2010-08-17	119	122	118	118	22,000	1,180
2010-08-16	119	119	116	119	16,000	1,190
2010-08-13	118	121	117	120	22,000	1,200
2010-08-12	119	120	116	119	31,000	1,190
2010-08-11	123	123	120	120	35,000	1,200
2010-08-10	125	125	122	124	30,000	1,240
2010-08-09	125	127	125	125	17,000	1,250
2010-08-06	126	127	125	126	40,000	1,260
2010-08-05	126	130	126	127	61,000	1,270
2010-08-04	127	127	124	124	13,000	1,240
2010-08-03	127	128	126	128	20,000	1,280
2010-08-02	128	128	125	126	39,000	1,260
2010-07-30	128	130	128	128	18,000	1,280
2010-07-29	127	132	126	128	55,000	1,280
2010-07-28	126	129	126	128	12,000	1,280
2010-07-27	127	128	127	127	10,000	1,270
2010-07-26	128	131	127	127	44,000	1,270
2010-07-23	122	128	122	128	39,000	1,280
2010-07-22	123	123	121	121	10,000	1,210
2010-07-21	124	126	123	123	10,000	1,230
2010-07-20	126	126	124	124	15,000	1,240
2010-07-16	125	126	125	125	26,000	1,250
2010-07-15	128	128	125	125	25,000	1,250
2010-07-14	127	128	126	128	33,000	1,280
2010-07-13	127	127	126	126	14,000	1,260
2010-07-12	127	128	127	128	5,000	1,280
2010-07-09	129	129	126	127	24,000	1,270
2010-07-08	130	130	128	130	21,000	1,300
2010-07-07	130	130	126	127	23,000	1,270
2010-07-06	132	132	129	132	15,000	1,320
2010-07-05	131	133	131	133	19,000	1,330
2010-07-02	125	128	125	128	17,000	1,280
2010-07-01	126	128	123	125	12,000	1,250
2010-06-30	127	130	125	128	32,000	1,280
2010-06-29	134	135	131	131	19,000	1,310
2010-06-28	137	137	134	134	10,000	1,340
2010-06-25	135	137	135	137	19,000	1,370
2010-06-24	137	138	136	137	15,000	1,370
2010-06-23	140	140	137	138	24,000	1,380
2010-06-22	143	143	140	141	26,000	1,410
2010-06-21	139	141	139	141	23,000	1,410
2010-06-18	140	140	137	137	19,000	1,370
2010-06-17	142	142	139	139	21,000	1,390
2010-06-16	141	143	141	143	12,000	1,430
2010-06-15	139	140	139	140	6,000	1,400
2010-06-14	140	141	139	139	22,000	1,390
2010-06-11	140	140	138	139	25,000	1,390
2010-06-10	136	139	136	138	9,000	1,380
2010-06-09	139	139	137	137	21,000	1,370
2010-06-08	138	139	137	139	9,000	1,390
2010-06-07	138	138	135	138	53,000	1,380
2010-06-04	145	145	143	143	13,000	1,430
2010-06-03	141	143	140	143	40,000	1,430
2010-06-02	142	142	138	138	27,000	1,380
2010-06-01	140	142	139	142	24,000	1,420
2010-05-31	140	143	139	142	33,000	1,420
2010-05-28	141	146	141	143	64,000	1,430
2010-05-27	132	137	131	137	25,000	1,370
2010-05-26	127	133	124	130	106,000	1,300
2010-05-25	136	137	132	132	43,000	1,320
2010-05-24	137	140	136	138	29,000	1,380
2010-05-21	135	136	131	134	91,000	1,340
2010-05-20	141	148	140	140	36,000	1,400
2010-05-19	143	145	131	145	93,000	1,450
2010-05-18	155	158	145	148	88,000	1,480
2010-05-17	156	161	145	157	80,000	1,570
2010-05-14	161	169	157	161	127,000	1,610
2010-05-13	162	164	161	161	45,000	1,610
2010-05-12	163	165	159	163	28,000	1,630
2010-05-11	167	169	158	163	97,000	1,630
2010-05-10	158	165	158	164	28,000	1,640
2010-05-07	152	163	151	163	133,000	1,630
2010-05-06	166	169	163	167	94,000	1,670
2010-04-30	175	175	171	172	132,000	1,720
2010-04-28	167	172	165	172	100,000	1,720
2010-04-27	167	169	165	169	65,000	1,690
2010-04-26	164	167	163	167	47,000	1,670
2010-04-23	164	164	161	163	46,000	1,630
2010-04-22	164	166	164	164	50,000	1,640
2010-04-21	163	165	162	163	74,000	1,630
2010-04-20	167	169	161	163	81,000	1,630
2010-04-19	160	166	158	166	128,000	1,660
2010-04-16	172	172	167	169	225,000	1,690
2010-04-15	168	176	164	171	862,000	1,710
2010-04-14	160	170	159	168	613,000	1,680
2010-04-13	163	163	159	161	237,000	1,610
2010-04-12	161	166	159	163	346,000	1,630
2010-04-09	147	158	147	158	360,000	1,580
2010-04-08	146	149	145	147	43,000	1,470
2010-04-07	144	147	141	147	69,000	1,470
2010-04-06	150	150	146	146	25,000	1,460
2010-04-05	149	149	147	149	27,000	1,490
2010-04-02	151	151	148	149	59,000	1,490
2010-04-01	145	150	145	150	60,000	1,500
2010-03-31	143	148	143	146	55,000	1,460
2010-03-30	145	145	142	143	18,000	1,430
2010-03-29	141	145	140	144	75,000	1,440
2010-03-26	145	145	142	143	55,000	1,430
2010-03-25	143	145	143	143	26,000	1,430
2010-03-24	142	144	142	142	48,000	1,420
2010-03-23	144	145	140	140	63,000	1,400
2010-03-19	148	148	143	147	43,000	1,470
2010-03-18	148	148	144	148	42,000	1,480
2010-03-17	149	150	147	149	40,000	1,490
2010-03-16	149	150	146	149	104,000	1,490
2010-03-15	143	149	143	146	73,000	1,460
2010-03-12	140	143	140	141	57,000	1,410
2010-03-11	138	143	137	140	109,000	1,400
2010-03-10	129	132	128	132	34,000	1,320
2010-03-09	129	130	128	129	24,000	1,290
2010-03-08	129	130	128	129	22,000	1,290
2010-03-05	126	126	124	126	18,000	1,260
2010-03-04	125	127	124	125	17,000	1,250
2010-03-03	123	125	121	124	23,000	1,240
2010-03-02	124	124	123	123	4,000	1,230
2010-03-01	125	125	124	124	8,000	1,240
2010-02-26	122	124	121	122	17,000	1,220
2010-02-25	124	125	123	123	23,000	1,230
2010-02-24	123	125	123	125	10,000	1,250
2010-02-23	123	125	123	125	29,000	1,250
2010-02-22	121	123	121	123	10,000	1,230
2010-02-19	122	124	121	121	13,000	1,210
2010-02-18	122	123	122	122	6,000	1,220
2010-02-17	120	123	120	123	11,000	1,230
2010-02-16	120	120	119	119	12,000	1,190
2010-02-15	120	121	120	120	3,000	1,200
2010-02-12	120	120	118	120	14,000	1,200
2010-02-10	120	122	120	122	19,000	1,220
2010-02-09	122	122	120	120	19,000	1,200
2010-02-08	123	123	122	122	12,000	1,220
2010-02-05	125	125	123	124	15,000	1,240
2010-02-04	126	127	125	127	12,000	1,270
2010-02-03	126	127	125	125	6,000	1,250
2010-02-02	125	125	124	125	6,000	1,250
2010-02-01	125	125	121	125	25,000	1,250
2010-01-29	127	128	125	125	51,000	1,250
2010-01-28	125	127	125	127	17,000	1,270
2010-01-27	125	127	125	125	14,000	1,250
2010-01-26	129	129	126	126	18,000	1,260
2010-01-25	127	129	125	129	29,000	1,290
2010-01-22	127	128	126	128	24,000	1,280
2010-01-21	125	129	125	128	40,000	1,280
2010-01-20	135	135	129	129	47,000	1,290
2010-01-19	135	139	134	135	60,000	1,350
2010-01-18	136	137	135	135	19,000	1,350
2010-01-15	142	142	138	139	56,000	1,390
2010-01-14	132	141	132	141	131,000	1,410
2010-01-13	135	136	132	134	31,000	1,340
2010-01-12	134	138	134	135	57,000	1,350
2010-01-08	132	134	128	134	85,000	1,340
2010-01-07	126	134	125	134	132,000	1,340
2010-01-06	119	125	119	124	61,000	1,240
2010-01-05	118	125	116	119	74,000	1,190
2010-01-04	116	117	112	115	35,000	1,150

分割・併合履歴： [2018-09-26]1株→0.1株