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