9127 玉井商船(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	180	181	174	174	269,000	1,740
2013-12-27	177	182	173	180	313,000	1,800
2013-12-26	170	180	168	178	288,000	1,780
2013-12-25	168	170	162	170	443,000	1,700
2013-12-24	173	176	171	172	414,000	1,720
2013-12-20	178	184	170	172	1,491,000	1,720
2013-12-19	171	188	161	188	3,132,000	1,880
2013-12-18	148	166	148	160	1,077,000	1,600
2013-12-17	148	150	147	149	155,000	1,490
2013-12-16	150	150	144	148	501,000	1,480
2013-12-13	145	151	144	150	736,000	1,500
2013-12-12	144	145	143	143	102,000	1,430
2013-12-11	145	146	143	146	196,000	1,460
2013-12-10	145	145	141	145	458,000	1,450
2013-12-09	142	145	138	145	223,000	1,450
2013-12-06	137	140	137	139	60,000	1,390
2013-12-05	137	141	137	138	80,000	1,380
2013-12-04	141	142	137	137	124,000	1,370
2013-12-03	146	146	141	142	224,000	1,420
2013-12-02	143	145	141	145	222,000	1,450
2013-11-29	141	141	137	139	173,000	1,390
2013-11-28	135	142	135	139	427,000	1,390
2013-11-27	135	135	133	133	62,000	1,330
2013-11-26	134	134	133	134	65,000	1,340
2013-11-25	136	137	134	134	94,000	1,340
2013-11-22	135	136	135	135	56,000	1,350
2013-11-21	134	136	134	136	67,000	1,360
2013-11-20	138	138	134	135	78,000	1,350
2013-11-19	137	137	135	136	82,000	1,360
2013-11-18	138	138	135	137	93,000	1,370
2013-11-15	136	138	133	134	183,000	1,340
2013-11-14	136	136	134	135	110,000	1,350
2013-11-13	137	137	133	136	94,000	1,360
2013-11-12	135	138	135	137	155,000	1,370
2013-11-11	136	137	131	132	175,000	1,320
2013-11-08	135	135	127	130	83,000	1,300
2013-11-07	138	138	134	135	31,000	1,350
2013-11-06	133	136	132	135	87,000	1,350
2013-11-05	128	138	128	129	60,000	1,290
2013-11-01	135	137	125	129	226,000	1,290
2013-10-31	142	143	134	135	204,000	1,350
2013-10-30	137	144	131	140	363,000	1,400
2013-10-29	137	138	136	137	32,000	1,370
2013-10-28	135	138	135	136	65,000	1,360
2013-10-25	139	139	134	135	140,000	1,350
2013-10-24	138	139	138	139	55,000	1,390
2013-10-23	142	142	138	139	121,000	1,390
2013-10-22	140	141	138	139	245,000	1,390
2013-10-21	142	143	139	139	174,000	1,390
2013-10-18	141	142	139	141	77,000	1,410
2013-10-17	148	148	137	140	275,000	1,400
2013-10-16	148	152	143	144	228,000	1,440
2013-10-15	145	154	145	150	687,000	1,500
2013-10-11	147	148	142	143	179,000	1,430
2013-10-10	147	148	143	146	180,000	1,460
2013-10-09	136	148	136	144	261,000	1,440
2013-10-08	130	141	128	141	307,000	1,410
2013-10-07	140	140	132	136	185,000	1,360
2013-10-04	141	144	136	141	178,000	1,410
2013-10-03	143	144	137	144	151,000	1,440
2013-10-02	150	155	142	145	281,000	1,450
2013-10-01	153	157	146	150	515,000	1,500
2013-09-30	148	159	139	157	727,000	1,570
2013-09-27	163	164	142	153	827,000	1,530
2013-09-26	123	175	123	143	3,674,000	1,430
2013-09-25	127	127	122	125	107,000	1,250
2013-09-24	118	127	118	127	213,000	1,270
2013-09-20	120	120	117	118	90,000	1,180
2013-09-19	118	120	118	119	130,000	1,190
2013-09-18	118	122	117	121	135,000	1,210
2013-09-17	119	122	117	118	199,000	1,180
2013-09-13	115	117	114	117	58,000	1,170
2013-09-12	117	118	116	118	48,000	1,180
2013-09-11	118	118	111	115	102,000	1,150
2013-09-10	111	116	111	116	91,000	1,160
2013-09-09	111	112	109	110	39,000	1,100
2013-09-06	108	110	107	107	59,000	1,070
2013-09-05	108	109	108	108	19,000	1,080
2013-09-04	106	107	106	107	27,000	1,070
2013-09-03	105	107	104	106	17,000	1,060
2013-09-02	103	105	101	105	20,000	1,050
2013-08-30	105	105	103	105	19,000	1,050
2013-08-29	103	105	103	105	10,000	1,050
2013-08-28	100	104	100	104	32,000	1,040
2013-08-27	106	106	105	105	11,000	1,050
2013-08-26	107	108	107	107	13,000	1,070
2013-08-23	105	106	105	106	6,000	1,060
2013-08-22	105	106	105	105	9,000	1,050
2013-08-21	106	106	103	106	21,000	1,060
2013-08-20	109	109	106	106	34,000	1,060
2013-08-19	108	108	108	108	7,000	1,080
2013-08-16	108	109	108	109	6,000	1,090
2013-08-15	110	111	108	109	40,000	1,090
2013-08-14	110	110	108	110	12,000	1,100
2013-08-13	107	109	106	109	18,000	1,090
2013-08-12	110	111	105	107	72,000	1,070
2013-08-09	104	118	103	109	254,000	1,090
2013-08-08	102	103	102	103	8,000	1,030
2013-08-07	103	103	102	103	9,000	1,030
2013-08-06	104	105	104	105	11,000	1,050
2013-08-05	104	105	103	105	11,000	1,050
2013-08-02	104	106	104	106	44,000	1,060
2013-08-01	103	104	100	104	62,000	1,040
2013-07-31	108	108	99	104	80,000	1,040
2013-07-30	103	107	103	107	7,000	1,070
2013-07-29	107	107	101	102	32,000	1,020
2013-07-26	109	109	107	108	45,000	1,080
2013-07-25	109	111	109	109	25,000	1,090
2013-07-24	109	109	108	108	15,000	1,080
2013-07-23	106	110	106	108	41,000	1,080
2013-07-22	106	106	105	106	25,000	1,060
2013-07-19	105	107	105	106	70,000	1,060
2013-07-18	104	105	104	105	23,000	1,050
2013-07-17	104	108	102	104	66,000	1,040
2013-07-16	105	105	105	105	12,000	1,050
2013-07-12	101	104	100	104	26,000	1,040
2013-07-11	100	102	100	101	18,000	1,010
2013-07-10	103	104	100	102	58,000	1,020
2013-07-09	103	104	103	103	24,000	1,030
2013-07-08	104	105	101	101	54,000	1,010
2013-07-05	101	103	101	103	41,000	1,030
2013-07-04	98	100	97	100	31,000	1,000
2013-07-03	99	99	97	99	38,000	990
2013-07-02	98	99	97	99	44,000	990
2013-07-01	95	97	95	97	17,000	970
2013-06-28	93	96	93	95	42,000	950
2013-06-27	92	93	90	93	76,000	930
2013-06-26	94	95	90	90	71,000	900
2013-06-25	96	97	93	95	42,000	950
2013-06-24	98	98	97	97	34,000	970
2013-06-21	95	99	95	99	76,000	990
2013-06-20	103	103	100	100	50,000	1,000
2013-06-19	100	105	100	103	144,000	1,030
2013-06-18	96	98	96	98	18,000	980
2013-06-17	94	96	92	95	48,000	950
2013-06-14	96	97	95	97	23,000	970
2013-06-13	94	97	91	95	91,000	950
2013-06-12	97	99	93	99	62,000	990
2013-06-11	99	99	99	99	36,000	990
2013-06-10	100	101	98	100	27,000	1,000
2013-06-07	96	98	90	98	85,000	980
2013-06-06	102	102	99	100	44,000	1,000
2013-06-05	106	109	103	103	31,000	1,030
2013-06-04	103	105	101	105	52,000	1,050
2013-06-03	105	108	103	103	65,000	1,030
2013-05-31	111	112	110	110	21,000	1,100
2013-05-30	112	113	109	110	79,000	1,100
2013-05-29	113	115	113	115	70,000	1,150
2013-05-28	110	113	108	111	59,000	1,110
2013-05-27	110	115	108	112	68,000	1,120
2013-05-24	116	118	108	115	161,000	1,150
2013-05-23	121	125	113	116	550,000	1,160
2013-05-22	121	122	118	120	189,000	1,200
2013-05-21	121	123	119	120	131,000	1,200
2013-05-20	116	120	115	120	386,000	1,200
2013-05-17	107	114	107	114	90,000	1,140
2013-05-16	115	116	106	110	174,000	1,100
2013-05-15	117	117	115	115	96,000	1,150
2013-05-14	116	117	115	116	48,000	1,160
2013-05-13	118	120	115	116	104,000	1,160
2013-05-10	119	120	118	118	68,000	1,180
2013-05-09	119	120	118	118	66,000	1,180
2013-05-08	120	120	118	118	108,000	1,180
2013-05-07	118	121	118	121	107,000	1,210
2013-05-02	119	119	117	117	60,000	1,170
2013-05-01	119	120	118	118	36,000	1,180
2013-04-30	121	121	119	119	55,000	1,190
2013-04-26	122	122	119	121	101,000	1,210
2013-04-25	123	123	119	122	215,000	1,220
2013-04-24	120	122	119	121	183,000	1,210
2013-04-23	120	120	117	119	120,000	1,190
2013-04-22	120	120	117	118	180,000	1,180
2013-04-19	117	118	117	117	62,000	1,170
2013-04-18	120	120	117	117	77,000	1,170
2013-04-17	116	120	116	117	160,000	1,170
2013-04-16	115	116	113	116	96,000	1,160
2013-04-15	120	121	116	118	133,000	1,180
2013-04-12	114	123	114	119	663,000	1,190
2013-04-11	114	115	111	114	142,000	1,140
2013-04-10	111	113	111	113	120,000	1,130
2013-04-09	115	115	109	112	270,000	1,120
2013-04-08	108	112	107	112	230,000	1,120
2013-04-05	109	111	105	106	212,000	1,060
2013-04-04	103	106	102	106	47,000	1,060
2013-04-03	103	105	102	104	74,000	1,040
2013-04-02	97	103	96	102	150,000	1,020
2013-04-01	104	105	101	101	104,000	1,010
2013-03-29	106	107	103	106	219,000	1,060
2013-03-28	116	116	105	106	330,000	1,060
2013-03-27	117	117	115	116	67,000	1,160
2013-03-26	116	118	110	115	93,000	1,150
2013-03-25	121	123	116	116	207,000	1,160
2013-03-22	124	129	119	119	453,000	1,190
2013-03-21	135	140	117	125	1,196,000	1,250
2013-03-19	111	126	111	122	1,124,000	1,220
2013-03-18	111	115	106	106	453,000	1,060
2013-03-15	94	122	94	111	2,864,000	1,110
2013-03-14	91	93	91	93	30,000	930
2013-03-13	90	91	89	91	75,000	910
2013-03-12	92	92	89	90	77,000	900
2013-03-11	90	93	90	92	68,000	920
2013-03-08	89	91	88	90	135,000	900
2013-03-07	91	91	89	89	48,000	890
2013-03-06	92	92	91	91	20,000	910
2013-03-05	90	90	89	90	28,000	900
2013-03-04	89	90	88	89	103,000	890
2013-03-01	88	90	87	89	51,000	890
2013-02-28	89	90	88	89	28,000	890
2013-02-27	89	90	88	88	40,000	880
2013-02-26	87	90	86	90	48,000	900
2013-02-25	87	90	86	89	88,000	890
2013-02-22	88	89	84	86	154,000	860
2013-02-21	89	89	88	88	6,000	880
2013-02-20	88	90	87	89	55,000	890
2013-02-19	86	87	85	87	21,000	870
2013-02-18	85	88	85	86	54,000	860
2013-02-15	87	87	83	85	99,000	850
2013-02-14	87	89	87	88	59,000	880
2013-02-13	91	91	88	89	79,000	890
2013-02-12	93	94	91	91	122,000	910
2013-02-08	95	96	92	95	120,000	950
2013-02-07	97	101	95	97	236,000	970
2013-02-06	93	97	93	97	184,000	970
2013-02-05	93	93	92	92	45,000	920
2013-02-04	91	94	90	92	78,000	920
2013-02-01	92	92	89	91	82,000	910
2013-01-31	91	92	90	92	44,000	920
2013-01-30	90	91	90	91	21,000	910
2013-01-29	89	91	89	89	55,000	890
2013-01-28	91	91	89	90	21,000	900
2013-01-25	91	91	89	91	39,000	910
2013-01-24	88	91	88	91	29,000	910
2013-01-23	92	92	88	89	68,000	890
2013-01-22	95	95	93	93	14,000	930
2013-01-21	95	96	92	94	57,000	940
2013-01-18	93	95	93	95	42,000	950
2013-01-17	91	91	89	90	35,000	900
2013-01-16	96	96	92	92	42,000	920
2013-01-15	94	98	93	95	137,000	950
2013-01-11	95	97	92	93	40,000	930
2013-01-10	89	96	88	95	269,000	950
2013-01-09	84	89	84	89	52,000	890
2013-01-08	89	90	86	87	111,000	870
2013-01-07	90	91	88	88	39,000	880
2013-01-04	91	92	88	88	82,000	880

分割・併合履歴： [2018-09-26]1株→0.1株