9127 玉井商船(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	154	156	153	156	66,000	1,560
2014-12-29	155	156	153	155	120,000	1,550
2014-12-26	150	156	149	155	115,000	1,550
2014-12-25	156	157	150	151	292,000	1,510
2014-12-24	159	159	156	156	109,000	1,560
2014-12-22	161	161	155	157	132,000	1,570
2014-12-19	161	162	158	159	174,000	1,590
2014-12-18	158	160	156	156	73,000	1,560
2014-12-17	152	156	150	155	55,000	1,550
2014-12-16	158	158	152	154	131,000	1,540
2014-12-15	160	162	157	158	123,000	1,580
2014-12-12	162	162	159	160	118,000	1,600
2014-12-11	159	162	153	160	324,000	1,600
2014-12-10	166	166	161	162	180,000	1,620
2014-12-09	172	172	169	169	106,000	1,690
2014-12-08	170	174	170	174	127,000	1,740
2014-12-05	173	174	171	172	182,000	1,720
2014-12-04	174	177	174	175	121,000	1,750
2014-12-03	181	184	171	174	404,000	1,740
2014-12-02	177	182	176	180	229,000	1,800
2014-12-01	184	185	179	181	573,000	1,810
2014-11-28	169	176	169	174	445,000	1,740
2014-11-27	162	168	162	167	224,000	1,670
2014-11-26	158	163	157	161	193,000	1,610
2014-11-25	157	160	157	158	162,000	1,580
2014-11-21	156	157	154	157	91,000	1,570
2014-11-20	153	160	153	155	221,000	1,550
2014-11-19	153	155	152	153	155,000	1,530
2014-11-18	148	152	148	152	175,000	1,520
2014-11-17	151	152	147	147	139,000	1,470
2014-11-14	147	150	146	150	95,000	1,500
2014-11-13	149	149	144	147	161,000	1,470
2014-11-12	154	155	147	149	329,000	1,490
2014-11-11	146	151	146	150	254,000	1,500
2014-11-10	141	144	141	143	219,000	1,430
2014-11-07	137	144	137	140	225,000	1,400
2014-11-06	137	139	137	137	78,000	1,370
2014-11-05	137	138	136	137	14,000	1,370
2014-11-04	139	139	135	136	121,000	1,360
2014-10-31	130	132	129	132	57,000	1,320
2014-10-30	130	130	129	129	54,000	1,290
2014-10-29	129	131	129	130	31,000	1,300
2014-10-28	129	129	129	129	16,000	1,290
2014-10-27	130	130	127	129	33,000	1,290
2014-10-24	132	132	131	131	8,000	1,310
2014-10-23	129	131	128	131	34,000	1,310
2014-10-22	130	132	129	131	49,000	1,310
2014-10-21	131	131	130	130	9,000	1,300
2014-10-20	130	130	130	130	5,000	1,300
2014-10-17	132	132	129	129	4,000	1,290
2014-10-16	128	133	128	133	46,000	1,330
2014-10-15	130	131	127	131	100,000	1,310
2014-10-14	125	131	125	131	105,000	1,310
2014-10-10	131	131	130	130	28,000	1,300
2014-10-09	135	135	132	133	43,000	1,330
2014-10-08	134	136	134	136	43,000	1,360
2014-10-07	136	137	135	135	35,000	1,350
2014-10-06	136	137	135	136	70,000	1,360
2014-10-03	136	137	135	137	14,000	1,370
2014-10-02	138	138	135	136	87,000	1,360
2014-10-01	140	141	138	139	73,000	1,390
2014-09-30	140	142	137	140	222,000	1,400
2014-09-29	139	140	137	140	113,000	1,400
2014-09-26	136	137	134	137	51,000	1,370
2014-09-25	136	136	135	136	17,000	1,360
2014-09-24	136	136	134	136	61,000	1,360
2014-09-22	136	137	135	136	108,000	1,360
2014-09-19	139	139	136	137	64,000	1,370
2014-09-18	139	139	137	138	41,000	1,380
2014-09-17	140	140	138	138	45,000	1,380
2014-09-16	137	140	136	140	77,000	1,400
2014-09-12	138	138	137	138	65,000	1,380
2014-09-11	138	138	136	138	59,000	1,380
2014-09-10	138	138	136	137	69,000	1,370
2014-09-09	139	140	138	138	93,000	1,380
2014-09-08	137	137	136	137	28,000	1,370
2014-09-05	136	137	134	136	84,000	1,360
2014-09-04	137	137	135	135	36,000	1,350
2014-09-03	137	141	137	137	251,000	1,370
2014-09-02	135	135	134	134	56,000	1,340
2014-09-01	136	136	134	135	41,000	1,350
2014-08-29	134	136	133	136	26,000	1,360
2014-08-28	134	135	133	134	42,000	1,340
2014-08-27	134	136	134	135	66,000	1,350
2014-08-26	135	135	134	134	58,000	1,340
2014-08-25	137	137	135	135	71,000	1,350
2014-08-22	138	138	136	137	100,000	1,370
2014-08-21	137	138	136	136	115,000	1,360
2014-08-20	137	138	135	136	276,000	1,360
2014-08-19	135	137	133	137	146,000	1,370
2014-08-18	135	135	133	134	87,000	1,340
2014-08-15	130	135	130	134	76,000	1,340
2014-08-14	129	130	128	129	18,000	1,290
2014-08-13	129	129	127	129	60,000	1,290
2014-08-12	130	131	129	129	17,000	1,290
2014-08-11	130	130	128	130	28,000	1,300
2014-08-08	129	129	125	127	82,000	1,270
2014-08-07	130	131	129	129	52,000	1,290
2014-08-06	130	133	130	131	77,000	1,310
2014-08-05	133	134	131	132	40,000	1,320
2014-08-04	133	133	131	131	27,000	1,310
2014-08-01	132	134	132	133	59,000	1,330
2014-07-31	136	138	135	135	44,000	1,350
2014-07-30	136	137	134	137	53,000	1,370
2014-07-29	139	140	136	138	133,000	1,380
2014-07-28	136	139	136	138	83,000	1,380
2014-07-25	136	136	133	135	127,000	1,350
2014-07-24	133	133	131	133	62,000	1,330
2014-07-23	131	133	131	133	122,000	1,330
2014-07-22	129	131	129	130	20,000	1,300
2014-07-18	127	130	127	129	63,000	1,290
2014-07-17	133	134	130	131	40,000	1,310
2014-07-16	131	136	131	134	198,000	1,340
2014-07-15	131	131	128	131	37,000	1,310
2014-07-14	126	130	126	130	31,000	1,300
2014-07-11	129	129	126	127	39,000	1,270
2014-07-10	133	133	129	129	52,000	1,290
2014-07-09	132	133	131	133	49,000	1,330
2014-07-08	134	134	130	132	108,000	1,320
2014-07-07	132	134	130	133	200,000	1,330
2014-07-04	131	132	129	130	119,000	1,300
2014-07-03	128	130	127	130	108,000	1,300
2014-07-02	126	129	125	128	84,000	1,280
2014-07-01	126	127	125	125	45,000	1,250
2014-06-30	124	126	123	125	37,000	1,250
2014-06-27	125	125	120	124	113,000	1,240
2014-06-26	126	126	124	126	30,000	1,260
2014-06-25	126	127	125	126	27,000	1,260
2014-06-24	127	128	126	126	41,000	1,260
2014-06-23	128	129	128	128	51,000	1,280
2014-06-20	130	130	128	128	77,000	1,280
2014-06-19	129	131	129	129	82,000	1,290
2014-06-18	129	130	128	129	19,000	1,290
2014-06-17	129	129	128	129	43,000	1,290
2014-06-16	128	130	127	129	51,000	1,290
2014-06-13	129	130	128	130	41,000	1,300
2014-06-12	126	131	126	130	33,000	1,300
2014-06-11	127	128	126	128	36,000	1,280
2014-06-10	132	133	127	128	67,000	1,280
2014-06-09	130	132	130	132	54,000	1,320
2014-06-06	129	130	128	129	48,000	1,290
2014-06-05	127	134	126	129	77,000	1,290
2014-06-04	125	126	123	126	30,000	1,260
2014-06-03	125	126	123	125	46,000	1,250
2014-06-02	121	124	121	124	69,000	1,240
2014-05-30	119	120	119	120	39,000	1,200
2014-05-29	117	119	117	118	19,000	1,180
2014-05-28	119	119	117	117	32,000	1,170
2014-05-27	120	120	118	118	17,000	1,180
2014-05-26	116	119	116	119	41,000	1,190
2014-05-23	117	117	115	115	42,000	1,150
2014-05-22	114	116	112	114	78,000	1,140
2014-05-21	111	113	110	112	174,000	1,120
2014-05-20	118	119	114	117	200,000	1,170
2014-05-19	122	124	120	122	43,000	1,220
2014-05-16	128	128	122	124	162,000	1,240
2014-05-15	132	132	130	130	23,000	1,300
2014-05-14	132	133	130	132	56,000	1,320
2014-05-13	132	134	131	132	23,000	1,320
2014-05-12	133	135	131	131	73,000	1,310
2014-05-09	139	144	129	133	243,000	1,330
2014-05-08	139	142	137	139	58,000	1,390
2014-05-07	140	142	136	138	62,000	1,380
2014-05-02	137	141	137	141	34,000	1,410
2014-05-01	135	137	135	137	31,000	1,370
2014-04-30	136	137	134	134	50,000	1,340
2014-04-28	138	142	133	135	185,000	1,350
2014-04-25	135	140	134	139	40,000	1,390
2014-04-24	136	139	136	136	59,000	1,360
2014-04-23	136	138	134	136	55,000	1,360
2014-04-22	140	140	135	136	55,000	1,360
2014-04-21	139	140	139	139	38,000	1,390
2014-04-18	141	141	138	139	28,000	1,390
2014-04-17	139	141	139	140	56,000	1,400
2014-04-16	136	138	135	138	66,000	1,380
2014-04-15	139	139	134	136	115,000	1,360
2014-04-14	138	142	136	139	38,000	1,390
2014-04-11	139	141	136	138	87,000	1,380
2014-04-10	145	146	142	143	33,000	1,430
2014-04-09	144	145	142	142	28,000	1,420
2014-04-08	147	148	145	146	23,000	1,460
2014-04-07	149	150	148	149	72,000	1,490
2014-04-04	153	153	149	153	53,000	1,530
2014-04-03	153	153	151	152	22,000	1,520
2014-04-02	149	152	149	152	111,000	1,520
2014-04-01	146	148	146	148	50,000	1,480
2014-03-31	147	149	145	145	34,000	1,450
2014-03-28	147	147	145	147	30,000	1,470
2014-03-27	138	147	136	145	72,000	1,450
2014-03-26	140	143	139	141	43,000	1,410
2014-03-25	139	140	139	140	29,000	1,400
2014-03-24	137	142	135	141	100,000	1,410
2014-03-20	142	145	137	137	113,000	1,370
2014-03-19	146	148	144	144	38,000	1,440
2014-03-18	149	149	143	145	69,000	1,450
2014-03-17	146	148	144	144	51,000	1,440
2014-03-14	150	150	143	146	151,000	1,460
2014-03-13	158	158	151	151	126,000	1,510
2014-03-12	159	160	157	158	75,000	1,580
2014-03-11	161	163	158	158	218,000	1,580
2014-03-10	155	160	155	160	280,000	1,600
2014-03-07	153	155	150	154	155,000	1,540
2014-03-06	147	152	146	151	46,000	1,510
2014-03-05	146	149	145	147	84,000	1,470
2014-03-04	143	146	141	144	70,000	1,440
2014-03-03	144	145	143	145	73,000	1,450
2014-02-28	150	151	144	146	98,000	1,460
2014-02-27	152	152	146	150	65,000	1,500
2014-02-26	153	153	151	151	22,000	1,510
2014-02-25	151	153	149	153	45,000	1,530
2014-02-24	151	152	150	150	39,000	1,500
2014-02-21	151	151	148	150	36,000	1,500
2014-02-20	152	153	150	150	62,000	1,500
2014-02-19	156	159	154	155	48,000	1,550
2014-02-18	152	156	152	156	74,000	1,560
2014-02-17	148	153	141	152	111,000	1,520
2014-02-14	154	154	145	148	159,000	1,480
2014-02-13	159	159	153	155	167,000	1,550
2014-02-12	164	164	159	160	98,000	1,600
2014-02-10	168	168	153	160	309,000	1,600
2014-02-07	153	174	150	166	588,000	1,660
2014-02-06	137	149	137	148	192,000	1,480
2014-02-05	147	147	138	140	215,000	1,400
2014-02-04	139	146	130	139	617,000	1,390
2014-02-03	162	163	152	154	266,000	1,540
2014-01-31	173	174	165	166	143,000	1,660
2014-01-30	172	172	166	171	143,000	1,710
2014-01-29	175	178	175	175	93,000	1,750
2014-01-28	171	178	170	172	256,000	1,720
2014-01-27	176	178	169	170	350,000	1,700
2014-01-24	187	189	185	186	150,000	1,860
2014-01-23	192	196	188	191	253,000	1,910
2014-01-22	192	193	188	192	294,000	1,920
2014-01-21	199	199	191	192	508,000	1,920
2014-01-20	202	210	189	201	2,167,000	2,010
2014-01-17	176	179	172	179	324,000	1,790
2014-01-16	173	179	171	176	323,000	1,760
2014-01-15	173	175	171	173	81,000	1,730
2014-01-14	168	176	166	171	213,000	1,710
2014-01-10	173	174	171	173	138,000	1,730
2014-01-09	175	176	173	174	63,000	1,740
2014-01-08	177	177	174	176	123,000	1,760
2014-01-07	175	178	172	176	258,000	1,760
2014-01-06	174	176	171	175	170,000	1,750

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