9127 玉井商船(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	101	101	99	101	6,000	1,010
2011-12-29	99	99	99	99	3,000	990
2011-12-28	100	100	99	99	3,000	990
2011-12-27	99	99	99	99	4,000	990
2011-12-26	102	102	102	102	1,000	1,020
2011-12-22	101	102	99	99	6,000	990
2011-12-21	102	103	102	102	33,000	1,020
2011-12-20	102	102	101	102	6,000	1,020
2011-12-19	100	101	99	99	15,000	990
2011-12-16	101	102	100	102	7,000	1,020
2011-12-15	105	105	103	103	12,000	1,030
2011-12-14	106	108	106	106	19,000	1,060
2011-12-13	106	107	105	105	10,000	1,050
2011-12-12	107	107	106	106	3,000	1,060
2011-12-09	107	107	105	105	20,000	1,050
2011-12-08	110	111	107	108	16,000	1,080
2011-12-07	101	111	101	108	100,000	1,080
2011-12-06	102	103	102	103	13,000	1,030
2011-12-05	105	105	98	104	88,000	1,040
2011-12-02	101	102	101	101	11,000	1,010
2011-12-01	99	101	98	101	33,000	1,010
2011-11-30	96	97	95	97	7,000	970
2011-11-29	94	97	94	97	8,000	970
2011-11-28	95	95	91	95	10,000	950
2011-11-25	94	94	94	94	4,000	940
2011-11-24	94	95	94	95	8,000	950
2011-11-22	93	94	93	94	4,000	940
2011-11-21	93	97	93	94	9,000	940
2011-11-18	95	97	92	97	26,000	970
2011-11-17	92	93	91	93	7,000	930
2011-11-16	95	95	92	92	5,000	920
2011-11-15	91	97	91	96	22,000	960
2011-11-14	91	93	91	93	13,000	930
2011-11-11	89	92	89	91	41,000	910
2011-11-10	96	97	94	94	13,000	940
2011-11-09	98	98	96	97	9,000	970
2011-11-08	98	98	98	98	8,000	980
2011-11-07	97	101	97	101	15,000	1,010
2011-11-04	98	98	97	98	11,000	980
2011-11-02	97	99	97	98	8,000	980
2011-10-31	99	100	99	100	7,000	1,000
2011-10-28	100	101	99	100	13,000	1,000
2011-10-27	98	99	98	99	6,000	990
2011-10-26	97	100	97	100	4,000	1,000
2011-10-25	97	101	97	97	11,000	970
2011-10-24	100	100	97	97	6,000	970
2011-10-21	97	98	97	98	7,000	980
2011-10-20	99	99	98	98	10,000	980
2011-10-19	98	99	98	98	7,000	980
2011-10-18	99	99	99	99	5,000	990
2011-10-17	102	106	102	102	16,000	1,020
2011-10-14	100	101	100	101	44,000	1,010
2011-10-13	100	104	100	100	39,000	1,000
2011-10-12	95	99	95	97	20,000	970
2011-10-11	98	98	96	96	7,000	960
2011-10-07	94	96	94	96	12,000	960
2011-10-06	93	94	93	93	26,000	930
2011-10-05	95	95	94	94	16,000	940
2011-10-04	96	96	92	94	49,000	940
2011-10-03	98	99	98	99	4,000	990
2011-09-30	99	99	99	99	1,000	990
2011-09-29	96	99	96	99	9,000	990
2011-09-28	98	99	98	99	4,000	990
2011-09-27	95	98	95	98	11,000	980
2011-09-26	95	96	92	92	50,000	920
2011-09-22	100	100	98	98	55,000	980
2011-09-21	101	101	99	101	22,000	1,010
2011-09-20	105	105	101	102	32,000	1,020
2011-09-16	105	105	103	105	29,000	1,050
2011-09-15	104	105	103	105	17,000	1,050
2011-09-14	103	104	103	103	10,000	1,030
2011-09-13	103	104	103	104	28,000	1,040
2011-09-12	103	103	103	103	15,000	1,030
2011-09-09	106	106	106	106	5,000	1,060
2011-09-08	106	106	103	105	20,000	1,050
2011-09-07	102	105	102	103	16,000	1,030
2011-09-06	103	104	102	102	13,000	1,020
2011-09-05	105	105	104	104	9,000	1,040
2011-09-02	107	107	106	106	11,000	1,060
2011-09-01	105	106	105	106	2,000	1,060
2011-08-31	105	106	105	106	2,000	1,060
2011-08-30	106	108	105	107	11,000	1,070
2011-08-29	105	105	105	105	2,000	1,050
2011-08-26	108	108	102	103	22,000	1,030
2011-08-24	107	107	107	107	1,000	1,070
2011-08-23	104	106	104	106	7,000	1,060
2011-08-22	106	107	104	104	8,000	1,040
2011-08-19	106	106	105	106	33,000	1,060
2011-08-18	110	110	106	108	13,000	1,080
2011-08-17	111	111	109	110	30,000	1,100
2011-08-16	111	111	111	111	2,000	1,110
2011-08-15	112	112	110	111	21,000	1,110
2011-08-12	111	112	110	110	15,000	1,100
2011-08-11	110	110	110	110	3,000	1,100
2011-08-10	117	118	113	114	45,000	1,140
2011-08-09	108	116	106	113	72,000	1,130
2011-08-08	116	116	111	113	14,000	1,130
2011-08-05	108	113	106	113	30,000	1,130
2011-08-04	114	115	113	114	12,000	1,140
2011-08-03	115	115	113	115	9,000	1,150
2011-08-02	117	118	115	115	33,000	1,150
2011-08-01	118	118	117	117	6,000	1,170
2011-07-29	117	117	117	117	2,000	1,170
2011-07-28	117	117	117	117	11,000	1,170
2011-07-27	120	120	117	119	25,000	1,190
2011-07-26	121	122	121	121	31,000	1,210
2011-07-22	119	121	119	121	5,000	1,210
2011-07-21	118	122	116	122	59,000	1,220
2011-07-20	120	120	118	118	21,000	1,180
2011-07-14	120	120	119	120	7,000	1,200
2011-07-13	119	119	117	117	11,000	1,170
2011-07-12	119	119	119	119	11,000	1,190
2011-07-11	122	122	120	120	11,000	1,200
2011-07-08	122	122	120	122	25,000	1,220
2011-07-07	122	124	122	122	29,000	1,220
2011-07-06	118	120	118	120	11,000	1,200
2011-07-05	121	121	119	119	17,000	1,190
2011-07-04	119	120	119	120	13,000	1,200
2011-07-01	117	118	117	118	11,000	1,180
2011-06-30	118	118	118	118	11,000	1,180
2011-06-29	117	118	117	118	8,000	1,180
2011-06-28	118	119	118	119	13,000	1,190
2011-06-27	118	118	118	118	20,000	1,180
2011-06-24	116	118	115	115	15,000	1,150
2011-06-23	115	115	115	115	1,000	1,150
2011-06-22	116	116	114	115	17,000	1,150
2011-06-21	115	115	115	115	7,000	1,150
2011-06-20	115	115	115	115	12,000	1,150
2011-06-17	115	116	114	114	9,000	1,140
2011-06-16	115	116	115	115	5,000	1,150
2011-06-15	117	117	117	117	5,000	1,170
2011-06-14	115	116	113	116	23,000	1,160
2011-06-13	110	115	110	115	26,000	1,150
2011-06-10	110	113	110	112	27,000	1,120
2011-06-09	111	112	111	112	5,000	1,120
2011-06-08	112	113	112	112	11,000	1,120
2011-06-07	113	114	112	112	18,000	1,120
2011-06-06	114	114	114	114	6,000	1,140
2011-06-03	116	116	114	115	7,000	1,150
2011-06-02	115	115	113	115	12,000	1,150
2011-06-01	115	115	114	115	7,000	1,150
2011-05-31	114	115	114	115	18,000	1,150
2011-05-30	116	116	114	115	8,000	1,150
2011-05-27	114	115	114	115	7,000	1,150
2011-05-26	116	116	114	114	12,000	1,140
2011-05-25	116	116	114	115	27,000	1,150
2011-05-24	117	118	116	118	21,000	1,180
2011-05-23	120	120	119	119	13,000	1,190
2011-05-20	125	125	120	120	24,000	1,200
2011-05-19	120	122	120	122	20,000	1,220
2011-05-18	120	122	120	120	20,000	1,200
2011-05-17	121	121	119	120	31,000	1,200
2011-05-16	126	127	123	123	71,000	1,230
2011-05-13	124	137	122	126	381,000	1,260
2011-05-12	121	122	121	122	20,000	1,220
2011-05-11	120	121	120	121	20,000	1,210
2011-05-10	118	120	118	120	6,000	1,200
2011-05-09	120	120	118	119	19,000	1,190
2011-05-06	118	120	118	118	42,000	1,180
2011-05-02	118	120	118	120	14,000	1,200
2011-04-28	118	119	118	118	17,000	1,180
2011-04-27	120	120	119	119	14,000	1,190
2011-04-26	122	122	119	119	20,000	1,190
2011-04-25	122	122	120	122	7,000	1,220
2011-04-22	122	122	120	122	3,000	1,220
2011-04-21	121	122	121	122	18,000	1,220
2011-04-20	122	122	121	121	8,000	1,210
2011-04-19	120	121	119	121	12,000	1,210
2011-04-18	121	121	118	121	16,000	1,210
2011-04-15	123	123	121	121	57,000	1,210
2011-04-14	119	122	119	122	19,000	1,220
2011-04-13	119	120	119	119	3,000	1,190
2011-04-12	120	120	119	119	10,000	1,190
2011-04-11	122	122	120	120	15,000	1,200
2011-04-08	120	123	120	123	37,000	1,230
2011-04-07	119	120	119	119	25,000	1,190
2011-04-06	120	122	119	119	34,000	1,190
2011-04-05	123	125	120	121	124,000	1,210
2011-04-04	123	125	123	123	29,000	1,230
2011-04-01	124	124	121	123	11,000	1,230
2011-03-31	124	124	121	123	18,000	1,230
2011-03-30	121	123	120	123	9,000	1,230
2011-03-29	123	123	119	122	22,000	1,220
2011-03-28	124	124	122	124	39,000	1,240
2011-03-25	122	124	121	124	36,000	1,240
2011-03-24	125	125	120	120	59,000	1,200
2011-03-23	122	125	121	124	37,000	1,240
2011-03-22	120	124	120	123	62,000	1,230
2011-03-18	115	119	112	119	57,000	1,190
2011-03-17	100	110	100	110	102,000	1,100
2011-03-16	93	124	93	112	90,000	1,120
2011-03-15	110	110	75	95	300,000	950
2011-03-14	106	125	100	115	213,000	1,150
2011-03-11	137	138	136	136	51,000	1,360
2011-03-10	140	140	138	138	28,000	1,380
2011-03-09	142	143	140	140	19,000	1,400
2011-03-08	142	142	140	141	38,000	1,410
2011-03-07	144	144	141	142	34,000	1,420
2011-03-04	145	145	144	144	30,000	1,440
2011-03-03	144	144	142	142	32,000	1,420
2011-03-02	144	144	143	143	55,000	1,430
2011-03-01	145	146	143	146	22,000	1,460
2011-02-28	143	144	141	144	18,000	1,440
2011-02-25	138	144	138	140	52,000	1,400
2011-02-24	147	147	138	139	221,000	1,390
2011-02-23	147	150	147	149	108,000	1,490
2011-02-22	151	152	149	151	210,000	1,510
2011-02-21	149	152	147	149	255,000	1,490
2011-02-18	145	148	144	147	115,000	1,470
2011-02-17	144	145	143	145	91,000	1,450
2011-02-16	143	144	142	144	42,000	1,440
2011-02-15	143	144	143	143	43,000	1,430
2011-02-14	142	145	142	143	95,000	1,430
2011-02-10	138	142	135	141	77,000	1,410
2011-02-09	138	141	135	138	77,000	1,380
2011-02-08	139	139	136	136	37,000	1,360
2011-02-07	137	139	136	137	67,000	1,370
2011-02-04	133	136	132	136	84,000	1,360
2011-02-03	131	132	129	131	24,000	1,310
2011-02-02	130	132	129	132	25,000	1,320
2011-02-01	130	131	127	129	27,000	1,290
2011-01-31	128	130	127	130	31,000	1,300
2011-01-28	132	132	130	131	16,000	1,310
2011-01-27	132	133	131	133	5,000	1,330
2011-01-26	133	133	132	132	4,000	1,320
2011-01-25	132	133	132	133	12,000	1,330
2011-01-24	131	131	128	131	31,000	1,310
2011-01-21	137	137	129	130	69,000	1,300
2011-01-20	139	139	135	136	34,000	1,360
2011-01-19	138	141	135	138	146,000	1,380
2011-01-18	133	136	133	136	38,000	1,360
2011-01-17	132	133	131	133	33,000	1,330
2011-01-14	132	133	132	132	45,000	1,320
2011-01-13	133	133	132	133	37,000	1,330
2011-01-12	135	135	133	133	69,000	1,330
2011-01-11	133	134	130	134	62,000	1,340
2011-01-07	131	134	129	134	99,000	1,340
2011-01-06	129	131	129	131	64,000	1,310
2011-01-05	128	128	126	128	59,000	1,280
2011-01-04	127	128	127	128	46,000	1,280

分割・併合履歴： [2018-09-26]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31