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
2014-12-3015415615315666,0001,560
2014-12-29155156153155120,0001,550
2014-12-26150156149155115,0001,550
2014-12-25156157150151292,0001,510
2014-12-24159159156156109,0001,560
2014-12-22161161155157132,0001,570
2014-12-19161162158159174,0001,590
2014-12-1815816015615673,0001,560
2014-12-1715215615015555,0001,550
2014-12-16158158152154131,0001,540
2014-12-15160162157158123,0001,580
2014-12-12162162159160118,0001,600
2014-12-11159162153160324,0001,600
2014-12-10166166161162180,0001,620
2014-12-09172172169169106,0001,690
2014-12-08170174170174127,0001,740
2014-12-05173174171172182,0001,720
2014-12-04174177174175121,0001,750
2014-12-03181184171174404,0001,740
2014-12-02177182176180229,0001,800
2014-12-01184185179181573,0001,810
2014-11-28169176169174445,0001,740
2014-11-27162168162167224,0001,670
2014-11-26158163157161193,0001,610
2014-11-25157160157158162,0001,580
2014-11-2115615715415791,0001,570
2014-11-20153160153155221,0001,550
2014-11-19153155152153155,0001,530
2014-11-18148152148152175,0001,520
2014-11-17151152147147139,0001,470
2014-11-1414715014615095,0001,500
2014-11-13149149144147161,0001,470
2014-11-12154155147149329,0001,490
2014-11-11146151146150254,0001,500
2014-11-10141144141143219,0001,430
2014-11-07137144137140225,0001,400
2014-11-0613713913713778,0001,370
2014-11-0513713813613714,0001,370
2014-11-04139139135136121,0001,360
2014-10-3113013212913257,0001,320
2014-10-3013013012912954,0001,290
2014-10-2912913112913031,0001,300
2014-10-2812912912912916,0001,290
2014-10-2713013012712933,0001,290
2014-10-241321321311318,0001,310
2014-10-2312913112813134,0001,310
2014-10-2213013212913149,0001,310
2014-10-211311311301309,0001,300
2014-10-201301301301305,0001,300
2014-10-171321321291294,0001,290
2014-10-1612813312813346,0001,330
2014-10-15130131127131100,0001,310
2014-10-14125131125131105,0001,310
2014-10-1013113113013028,0001,300
2014-10-0913513513213343,0001,330
2014-10-0813413613413643,0001,360
2014-10-0713613713513535,0001,350
2014-10-0613613713513670,0001,360
2014-10-0313613713513714,0001,370
2014-10-0213813813513687,0001,360
2014-10-0114014113813973,0001,390
2014-09-30140142137140222,0001,400
2014-09-29139140137140113,0001,400
2014-09-2613613713413751,0001,370
2014-09-2513613613513617,0001,360
2014-09-2413613613413661,0001,360
2014-09-22136137135136108,0001,360
2014-09-1913913913613764,0001,370
2014-09-1813913913713841,0001,380
2014-09-1714014013813845,0001,380
2014-09-1613714013614077,0001,400
2014-09-1213813813713865,0001,380
2014-09-1113813813613859,0001,380
2014-09-1013813813613769,0001,370
2014-09-0913914013813893,0001,380
2014-09-0813713713613728,0001,370
2014-09-0513613713413684,0001,360
2014-09-0413713713513536,0001,350
2014-09-03137141137137251,0001,370
2014-09-0213513513413456,0001,340
2014-09-0113613613413541,0001,350
2014-08-2913413613313626,0001,360
2014-08-2813413513313442,0001,340
2014-08-2713413613413566,0001,350
2014-08-2613513513413458,0001,340
2014-08-2513713713513571,0001,350
2014-08-22138138136137100,0001,370
2014-08-21137138136136115,0001,360
2014-08-20137138135136276,0001,360
2014-08-19135137133137146,0001,370
2014-08-1813513513313487,0001,340
2014-08-1513013513013476,0001,340
2014-08-1412913012812918,0001,290
2014-08-1312912912712960,0001,290
2014-08-1213013112912917,0001,290
2014-08-1113013012813028,0001,300
2014-08-0812912912512782,0001,270
2014-08-0713013112912952,0001,290
2014-08-0613013313013177,0001,310
2014-08-0513313413113240,0001,320
2014-08-0413313313113127,0001,310
2014-08-0113213413213359,0001,330
2014-07-3113613813513544,0001,350
2014-07-3013613713413753,0001,370
2014-07-29139140136138133,0001,380
2014-07-2813613913613883,0001,380
2014-07-25136136133135127,0001,350
2014-07-2413313313113362,0001,330
2014-07-23131133131133122,0001,330
2014-07-2212913112913020,0001,300
2014-07-1812713012712963,0001,290
2014-07-1713313413013140,0001,310
2014-07-16131136131134198,0001,340
2014-07-1513113112813137,0001,310
2014-07-1412613012613031,0001,300
2014-07-1112912912612739,0001,270
2014-07-1013313312912952,0001,290
2014-07-0913213313113349,0001,330
2014-07-08134134130132108,0001,320
2014-07-07132134130133200,0001,330
2014-07-04131132129130119,0001,300
2014-07-03128130127130108,0001,300
2014-07-0212612912512884,0001,280
2014-07-0112612712512545,0001,250
2014-06-3012412612312537,0001,250
2014-06-27125125120124113,0001,240
2014-06-2612612612412630,0001,260
2014-06-2512612712512627,0001,260
2014-06-2412712812612641,0001,260
2014-06-2312812912812851,0001,280
2014-06-2013013012812877,0001,280
2014-06-1912913112912982,0001,290
2014-06-1812913012812919,0001,290
2014-06-1712912912812943,0001,290
2014-06-1612813012712951,0001,290
2014-06-1312913012813041,0001,300
2014-06-1212613112613033,0001,300
2014-06-1112712812612836,0001,280
2014-06-1013213312712867,0001,280
2014-06-0913013213013254,0001,320
2014-06-0612913012812948,0001,290
2014-06-0512713412612977,0001,290
2014-06-0412512612312630,0001,260
2014-06-0312512612312546,0001,250
2014-06-0212112412112469,0001,240
2014-05-3011912011912039,0001,200
2014-05-2911711911711819,0001,180
2014-05-2811911911711732,0001,170
2014-05-2712012011811817,0001,180
2014-05-2611611911611941,0001,190
2014-05-2311711711511542,0001,150
2014-05-2211411611211478,0001,140
2014-05-21111113110112174,0001,120
2014-05-20118119114117200,0001,170
2014-05-1912212412012243,0001,220
2014-05-16128128122124162,0001,240
2014-05-1513213213013023,0001,300
2014-05-1413213313013256,0001,320
2014-05-1313213413113223,0001,320
2014-05-1213313513113173,0001,310
2014-05-09139144129133243,0001,330
2014-05-0813914213713958,0001,390
2014-05-0714014213613862,0001,380
2014-05-0213714113714134,0001,410
2014-05-0113513713513731,0001,370
2014-04-3013613713413450,0001,340
2014-04-28138142133135185,0001,350
2014-04-2513514013413940,0001,390
2014-04-2413613913613659,0001,360
2014-04-2313613813413655,0001,360
2014-04-2214014013513655,0001,360
2014-04-2113914013913938,0001,390
2014-04-1814114113813928,0001,390
2014-04-1713914113914056,0001,400
2014-04-1613613813513866,0001,380
2014-04-15139139134136115,0001,360
2014-04-1413814213613938,0001,390
2014-04-1113914113613887,0001,380
2014-04-1014514614214333,0001,430
2014-04-0914414514214228,0001,420
2014-04-0814714814514623,0001,460
2014-04-0714915014814972,0001,490
2014-04-0415315314915353,0001,530
2014-04-0315315315115222,0001,520
2014-04-02149152149152111,0001,520
2014-04-0114614814614850,0001,480
2014-03-3114714914514534,0001,450
2014-03-2814714714514730,0001,470
2014-03-2713814713614572,0001,450
2014-03-2614014313914143,0001,410
2014-03-2513914013914029,0001,400
2014-03-24137142135141100,0001,410
2014-03-20142145137137113,0001,370
2014-03-1914614814414438,0001,440
2014-03-1814914914314569,0001,450
2014-03-1714614814414451,0001,440
2014-03-14150150143146151,0001,460
2014-03-13158158151151126,0001,510
2014-03-1215916015715875,0001,580
2014-03-11161163158158218,0001,580
2014-03-10155160155160280,0001,600
2014-03-07153155150154155,0001,540
2014-03-0614715214615146,0001,510
2014-03-0514614914514784,0001,470
2014-03-0414314614114470,0001,440
2014-03-0314414514314573,0001,450
2014-02-2815015114414698,0001,460
2014-02-2715215214615065,0001,500
2014-02-2615315315115122,0001,510
2014-02-2515115314915345,0001,530
2014-02-2415115215015039,0001,500
2014-02-2115115114815036,0001,500
2014-02-2015215315015062,0001,500
2014-02-1915615915415548,0001,550
2014-02-1815215615215674,0001,560
2014-02-17148153141152111,0001,520
2014-02-14154154145148159,0001,480
2014-02-13159159153155167,0001,550
2014-02-1216416415916098,0001,600
2014-02-10168168153160309,0001,600
2014-02-07153174150166588,0001,660
2014-02-06137149137148192,0001,480
2014-02-05147147138140215,0001,400
2014-02-04139146130139617,0001,390
2014-02-03162163152154266,0001,540
2014-01-31173174165166143,0001,660
2014-01-30172172166171143,0001,710
2014-01-2917517817517593,0001,750
2014-01-28171178170172256,0001,720
2014-01-27176178169170350,0001,700
2014-01-24187189185186150,0001,860
2014-01-23192196188191253,0001,910
2014-01-22192193188192294,0001,920
2014-01-21199199191192508,0001,920
2014-01-202022101892012,167,0002,010
2014-01-17176179172179324,0001,790
2014-01-16173179171176323,0001,760
2014-01-1517317517117381,0001,730
2014-01-14168176166171213,0001,710
2014-01-10173174171173138,0001,730
2014-01-0917517617317463,0001,740
2014-01-08177177174176123,0001,760
2014-01-07175178172176258,0001,760
2014-01-06174176171175170,0001,750

分割・併合履歴 : [2018-09-26]1株→0.1株