9127 玉井商船(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	90	90	86	88	60,000	880
2012-12-27	86	91	85	87	113,000	870
2012-12-26	81	90	80	88	169,000	880
2012-12-25	81	83	81	81	37,000	810
2012-12-21	84	84	79	80	73,000	800
2012-12-20	83	84	82	84	35,000	840
2012-12-19	79	82	79	82	38,000	820
2012-12-18	79	79	77	78	25,000	780
2012-12-17	81	81	77	79	72,000	790
2012-12-14	81	82	79	80	42,000	800
2012-12-13	80	80	80	80	26,000	800
2012-12-12	78	79	78	79	6,000	790
2012-12-11	79	79	78	78	4,000	780
2012-12-10	79	80	77	80	76,000	800
2012-12-07	81	81	80	80	3,000	800
2012-12-06	80	81	79	81	10,000	810
2012-12-05	78	80	78	80	26,000	800
2012-12-04	78	78	78	78	13,000	780
2012-12-03	79	80	78	79	23,000	790
2012-11-30	79	79	78	79	23,000	790
2012-11-29	76	81	76	81	55,000	810
2012-11-28	76	77	76	77	11,000	770
2012-11-27	77	77	77	77	21,000	770
2012-11-26	79	80	78	78	8,000	780
2012-11-22	77	78	77	78	13,000	780
2012-11-21	78	78	78	78	6,000	780
2012-11-20	76	79	75	77	89,000	770
2012-11-19	75	75	74	75	23,000	750
2012-11-16	72	74	72	74	8,000	740
2012-11-15	71	74	71	74	22,000	740
2012-11-14	70	70	70	70	4,000	700
2012-11-13	71	72	71	71	9,000	710
2012-11-12	70	71	70	70	3,000	700
2012-11-09	72	73	70	71	34,000	710
2012-11-08	72	72	72	72	5,000	720
2012-11-07	72	72	71	72	31,000	720
2012-11-06	74	74	73	74	14,000	740
2012-11-05	75	76	75	75	19,000	750
2012-11-02	75	76	75	75	26,000	750
2012-11-01	73	75	73	75	23,000	750
2012-10-31	71	73	71	73	4,000	730
2012-10-29	72	73	71	73	6,000	730
2012-10-26	72	72	72	72	4,000	720
2012-10-25	72	72	72	72	11,000	720
2012-10-24	71	72	71	72	6,000	720
2012-10-23	73	73	73	73	2,000	730
2012-10-22	70	72	70	72	6,000	720
2012-10-19	72	72	71	71	14,000	710
2012-10-18	71	71	70	71	19,000	710
2012-10-17	71	71	70	70	23,000	700
2012-10-16	69	70	69	70	4,000	700
2012-10-15	69	69	69	69	5,000	690
2012-10-12	68	70	68	69	12,000	690
2012-10-11	69	69	68	68	6,000	680
2012-10-10	70	70	69	69	4,000	690
2012-10-09	73	73	69	70	45,000	700
2012-10-05	70	72	70	72	18,000	720
2012-10-04	68	70	68	70	22,000	700
2012-10-03	72	72	69	69	87,000	690
2012-10-02	72	74	72	72	58,000	720
2012-10-01	72	72	72	72	12,000	720
2012-09-28	72	72	72	72	7,000	720
2012-09-27	73	74	72	74	13,000	740
2012-09-26	76	76	73	73	24,000	730
2012-09-25	77	77	75	76	36,000	760
2012-09-24	79	79	76	77	29,000	770
2012-09-21	78	78	77	78	18,000	780
2012-09-20	83	84	79	79	30,000	790
2012-09-19	78	84	78	82	88,000	820
2012-09-18	79	79	76	78	43,000	780
2012-09-14	77	78	77	77	29,000	770
2012-09-13	75	78	75	76	100,000	760
2012-09-12	75	76	75	75	17,000	750
2012-09-11	76	76	76	76	6,000	760
2012-09-10	78	78	77	77	49,000	770
2012-09-07	80	80	78	78	10,000	780
2012-09-06	77	79	77	79	22,000	790
2012-09-05	78	78	77	77	17,000	770
2012-09-04	79	79	77	79	22,000	790
2012-09-03	82	82	78	79	33,000	790
2012-08-31	84	84	81	82	35,000	820
2012-08-30	85	85	84	84	11,000	840
2012-08-29	86	86	84	84	15,000	840
2012-08-28	86	86	86	86	6,000	860
2012-08-27	87	87	86	86	4,000	860
2012-08-24	87	87	86	87	12,000	870
2012-08-23	84	87	84	87	15,000	870
2012-08-22	87	87	86	86	8,000	860
2012-08-21	88	88	86	88	16,000	880
2012-08-20	91	91	89	89	8,000	890
2012-08-17	87	89	87	89	12,000	890
2012-08-16	85	86	85	86	5,000	860
2012-08-15	86	87	86	86	29,000	860
2012-08-14	87	87	87	87	1,000	870
2012-08-13	88	88	88	88	3,000	880
2012-08-10	87	88	87	87	17,000	870
2012-08-09	88	90	88	88	7,000	880
2012-08-08	88	90	88	90	14,000	900
2012-08-07	86	87	86	87	13,000	870
2012-08-06	87	87	86	86	8,000	860
2012-08-03	90	90	85	87	21,000	870
2012-08-02	88	90	88	90	18,000	900
2012-08-01	88	88	88	88	5,000	880
2012-07-31	89	89	88	89	8,000	890
2012-07-30	89	90	89	90	8,000	900
2012-07-27	88	88	88	88	1,000	880
2012-07-26	88	89	87	89	9,000	890
2012-07-25	87	88	84	86	31,000	860
2012-07-24	90	90	87	87	32,000	870
2012-07-23	92	94	90	90	41,000	900
2012-07-20	93	93	92	92	48,000	920
2012-07-19	92	93	92	93	18,000	930
2012-07-18	93	93	91	92	56,000	920
2012-07-17	95	96	93	94	11,000	940
2012-07-13	94	94	93	94	5,000	940
2012-07-12	94	94	93	94	33,000	940
2012-07-11	97	97	95	95	48,000	950
2012-07-10	98	99	98	99	3,000	990
2012-07-09	97	100	97	99	46,000	990
2012-07-06	97	98	96	97	30,000	970
2012-07-05	99	99	96	99	76,000	990
2012-07-04	98	102	98	98	130,000	980
2012-07-03	95	99	95	98	110,000	980
2012-07-02	98	101	95	100	152,000	1,000
2012-06-29	95	97	94	96	44,000	960
2012-06-28	96	96	95	96	23,000	960
2012-06-27	96	96	95	96	15,000	960
2012-06-26	98	98	95	97	17,000	970
2012-06-25	99	99	95	97	53,000	970
2012-06-22	99	102	95	99	55,000	990
2012-06-21	99	102	99	102	31,000	1,020
2012-06-20	99	100	99	99	6,000	990
2012-06-19	95	98	95	98	31,000	980
2012-06-18	95	97	95	97	17,000	970
2012-06-15	97	97	94	95	29,000	950
2012-06-14	97	98	97	98	2,000	980
2012-06-13	96	97	96	97	13,000	970
2012-06-12	97	97	96	96	24,000	960
2012-06-11	97	98	97	98	8,000	980
2012-06-08	97	97	96	97	4,000	970
2012-06-07	97	99	95	99	18,000	990
2012-06-06	92	103	92	97	17,000	970
2012-06-05	95	95	92	92	8,000	920
2012-06-04	94	94	92	92	13,000	920
2012-06-01	94	95	94	94	12,000	940
2012-05-31	94	94	94	94	2,000	940
2012-05-30	96	96	96	96	1,000	960
2012-05-28	97	97	94	95	9,000	950
2012-05-25	95	97	95	97	22,000	970
2012-05-24	95	95	92	95	29,000	950
2012-05-23	96	96	95	95	19,000	950
2012-05-22	94	98	94	98	19,000	980
2012-05-21	94	95	93	93	26,000	930
2012-05-18	95	95	91	94	33,000	940
2012-05-17	94	95	94	94	9,000	940
2012-05-16	93	94	92	92	29,000	920
2012-05-15	97	97	91	92	77,000	920
2012-05-14	99	99	98	98	23,000	980
2012-05-11	102	102	99	99	15,000	990
2012-05-10	99	102	98	101	14,000	1,010
2012-05-09	102	103	97	99	74,000	990
2012-05-08	104	106	103	103	42,000	1,030
2012-05-07	105	107	103	107	12,000	1,070
2012-05-02	108	108	108	108	12,000	1,080
2012-05-01	106	107	105	107	21,000	1,070
2012-04-27	108	111	108	108	9,000	1,080
2012-04-26	109	109	107	107	3,000	1,070
2012-04-25	109	109	105	108	26,000	1,080
2012-04-24	110	110	109	109	4,000	1,090
2012-04-23	112	114	109	110	31,000	1,100
2012-04-20	109	118	109	112	91,000	1,120
2012-04-19	109	109	107	109	17,000	1,090
2012-04-18	110	111	108	109	24,000	1,090
2012-04-17	110	110	109	109	4,000	1,090
2012-04-16	112	112	108	109	35,000	1,090
2012-04-13	112	116	111	111	21,000	1,110
2012-04-12	113	113	110	110	15,000	1,100
2012-04-11	110	113	110	113	15,000	1,130
2012-04-10	115	115	111	114	9,000	1,140
2012-04-09	112	113	110	113	19,000	1,130
2012-04-06	113	115	113	113	24,000	1,130
2012-04-05	116	116	110	114	55,000	1,140
2012-04-04	118	118	117	118	21,000	1,180
2012-04-03	120	120	119	119	41,000	1,190
2012-04-02	121	122	121	121	28,000	1,210
2012-03-30	121	122	120	121	7,000	1,210
2012-03-29	121	122	121	121	7,000	1,210
2012-03-28	122	122	118	120	24,000	1,200
2012-03-27	123	124	123	124	42,000	1,240
2012-03-26	122	123	121	122	13,000	1,220
2012-03-23	122	122	119	120	26,000	1,200
2012-03-22	122	123	122	122	25,000	1,220
2012-03-21	124	125	121	122	44,000	1,220
2012-03-19	127	127	124	124	51,000	1,240
2012-03-16	126	126	123	125	59,000	1,250
2012-03-15	127	127	123	126	69,000	1,260
2012-03-14	126	129	126	128	49,000	1,280
2012-03-13	125	126	123	126	56,000	1,260
2012-03-12	124	125	122	122	36,000	1,220
2012-03-09	123	125	123	123	32,000	1,230
2012-03-08	124	124	120	123	40,000	1,230
2012-03-07	118	126	117	122	93,000	1,220
2012-03-06	121	122	119	122	54,000	1,220
2012-03-05	123	126	121	121	79,000	1,210
2012-03-02	123	125	121	125	68,000	1,250
2012-03-01	125	126	122	124	78,000	1,240
2012-02-29	126	128	126	127	34,000	1,270
2012-02-28	126	128	123	127	71,000	1,270
2012-02-27	129	132	127	128	48,000	1,280
2012-02-24	130	132	127	128	116,000	1,280
2012-02-23	125	132	124	130	188,000	1,300
2012-02-22	125	126	123	125	80,000	1,250
2012-02-21	122	124	119	124	60,000	1,240
2012-02-20	122	123	121	122	38,000	1,220
2012-02-17	124	124	119	120	71,000	1,200
2012-02-16	122	124	120	122	134,000	1,220
2012-02-15	121	128	121	125	215,000	1,250
2012-02-14	120	121	119	120	6,000	1,200
2012-02-13	120	120	118	119	36,000	1,190
2012-02-10	121	123	119	121	85,000	1,210
2012-02-09	122	122	118	119	51,000	1,190
2012-02-08	122	123	118	121	85,000	1,210
2012-02-07	118	128	118	122	549,000	1,220
2012-02-06	115	118	115	118	92,000	1,180
2012-02-03	116	117	113	115	48,000	1,150
2012-02-02	112	118	111	118	106,000	1,180
2012-02-01	112	117	112	114	86,000	1,140
2012-01-31	112	116	108	111	151,000	1,110
2012-01-30	112	113	109	112	77,000	1,120
2012-01-27	115	117	113	114	95,000	1,140
2012-01-26	127	127	113	113	460,000	1,130
2012-01-25	111	144	107	125	1,811,000	1,250
2012-01-24	102	121	102	111	677,000	1,110
2012-01-23	100	102	100	102	3,000	1,020
2012-01-20	101	101	100	101	18,000	1,010
2012-01-19	100	101	99	101	4,000	1,010
2012-01-18	99	101	99	100	9,000	1,000
2012-01-17	99	100	99	99	7,000	990
2012-01-16	99	99	96	99	25,000	990
2012-01-13	99	102	99	102	11,000	1,020
2012-01-12	101	101	99	99	12,000	990
2012-01-11	103	103	100	100	12,000	1,000
2012-01-10	105	105	104	104	14,000	1,040
2012-01-06	108	108	106	106	12,000	1,060
2012-01-05	105	106	103	106	23,000	1,060
2012-01-04	103	106	103	105	36,000	1,050

分割・併合履歴： [2018-09-26]1株→0.1株