9127 玉井商船(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-309697959733,000970
2015-12-299798969686,000960
2015-12-2892969095176,000950
2015-12-2595979394225,000940
2015-12-241041049798237,000980
2015-12-22104104100101140,0001,010
2015-12-2110710710310499,0001,040
2015-12-1810910910610784,0001,070
2015-12-1710710810610660,0001,060
2015-12-1610910910410698,0001,060
2015-12-1511011010910911,0001,090
2015-12-1411011110911140,0001,110
2015-12-1111211211111120,0001,110
2015-12-1011211311211237,0001,120
2015-12-0911311311211320,0001,130
2015-12-0811311311311315,0001,130
2015-12-0711411411211351,0001,130
2015-12-0411311411311422,0001,140
2015-12-0311411511311329,0001,130
2015-12-0211411411411438,0001,140
2015-12-0111311411311443,0001,140
2015-11-3011311311211327,0001,130
2015-11-2711211311211328,0001,130
2015-11-2611411411211338,0001,130
2015-11-2511411411311319,0001,130
2015-11-2411411411311424,0001,140
2015-11-2011311411211417,0001,140
2015-11-1911411411211323,0001,130
2015-11-181131141131148,0001,140
2015-11-1711411411311444,0001,140
2015-11-16114114112114111,0001,140
2015-11-1311611611511529,0001,150
2015-11-1211711711611627,0001,160
2015-11-1111611611511623,0001,160
2015-11-1011711711611623,0001,160
2015-11-0911411811411752,0001,170
2015-11-0611611611311449,0001,140
2015-11-0511811811511564,0001,150
2015-11-0411811811511858,0001,180
2015-11-0211911911511545,0001,150
2015-10-3012212311812080,0001,200
2015-10-29114134114122576,0001,220
2015-10-2811311411311433,0001,140
2015-10-2711511511211218,0001,120
2015-10-2611411511311526,0001,150
2015-10-2311311611311438,0001,140
2015-10-221131131121127,0001,120
2015-10-2111211411211348,0001,130
2015-10-2010911010911065,0001,100
2015-10-1911111111011032,0001,100
2015-10-1611111111111114,0001,110
2015-10-1511011210911120,0001,110
2015-10-1411211211011023,0001,100
2015-10-1311311311211231,0001,120
2015-10-0911211411211430,0001,140
2015-10-0811511511211348,0001,130
2015-10-0711411611211323,0001,130
2015-10-0611511511311338,0001,130
2015-10-0511311511211545,0001,150
2015-10-021111111111111,0001,110
2015-10-0110711110710918,0001,090
2015-09-3010710910410921,0001,090
2015-09-2911011010610813,0001,080
2015-09-2811111110810928,0001,090
2015-09-2510711310711359,0001,130
2015-09-24108110105107139,0001,070
2015-09-1811111311011234,0001,120
2015-09-1711211211111134,0001,110
2015-09-161121121111128,0001,120
2015-09-1511011211011126,0001,110
2015-09-1411211511211323,0001,130
2015-09-1111011311011232,0001,120
2015-09-1011311311111123,0001,110
2015-09-0911311411111152,0001,110
2015-09-0811011010810820,0001,080
2015-09-0711011310911128,0001,110
2015-09-0411511511011057,0001,100
2015-09-03115117114114116,0001,140
2015-09-0211411611411510,0001,150
2015-09-0111711711611639,0001,160
2015-08-311181191181199,0001,190
2015-08-2811811911611918,0001,190
2015-08-27119120114114115,0001,140
2015-08-2611311711211782,0001,170
2015-08-25111118105108138,0001,080
2015-08-24124125120120190,0001,200
2015-08-2113013012813083,0001,300
2015-08-2013413513313323,0001,330
2015-08-1913513513413420,0001,340
2015-08-1813513613413529,0001,350
2015-08-1713613713513523,0001,350
2015-08-141351371351377,0001,370
2015-08-1313613713513718,0001,370
2015-08-1213413813413529,0001,350
2015-08-1113613713413586,0001,350
2015-08-1013613913513554,0001,350
2015-08-07136139134137172,0001,370
2015-08-06142148138138156,0001,380
2015-08-0514114313914147,0001,410
2015-08-0414214213914161,0001,410
2015-08-0314314414214245,0001,420
2015-07-3114414514214321,0001,430
2015-07-3014214314214353,0001,430
2015-07-2914414414214227,0001,420
2015-07-2814414614314540,0001,450
2015-07-2714414914414786,0001,470
2015-07-24145148144145110,0001,450
2015-07-2314714914614662,0001,460
2015-07-2215015014614677,0001,460
2015-07-21147157146150213,0001,500
2015-07-1714314514314465,0001,440
2015-07-1614214314114327,0001,430
2015-07-1514114314114325,0001,430
2015-07-1414114314114117,0001,410
2015-07-1314014213913928,0001,390
2015-07-1013713813713843,0001,380
2015-07-09135140133138107,0001,380
2015-07-0814314513914061,0001,400
2015-07-0714214514214230,0001,420
2015-07-0614614614114249,0001,420
2015-07-0314514614414535,0001,450
2015-07-0214214614214568,0001,450
2015-07-0114214214014211,0001,420
2015-06-3013914113814145,0001,410
2015-06-2914114213914094,0001,400
2015-06-2614614614514513,0001,450
2015-06-2514514614514644,0001,460
2015-06-2414514814414688,0001,460
2015-06-2314614614414568,0001,450
2015-06-2214814814614736,0001,470
2015-06-19141147141146145,0001,460
2015-06-18144144140140157,0001,400
2015-06-17145145142144155,0001,440
2015-06-16146147145146198,0001,460
2015-06-15150150147149129,0001,490
2015-06-1215215315015185,0001,510
2015-06-1115215315215239,0001,520
2015-06-1015215415215232,0001,520
2015-06-0915315415215221,0001,520
2015-06-0815315515315347,0001,530
2015-06-0515515515315582,0001,550
2015-06-04155157153155111,0001,550
2015-06-0315415415415426,0001,540
2015-06-0215615715415475,0001,540
2015-06-0115415815415662,0001,560
2015-05-29154158153155146,0001,550
2015-05-2815215415215392,0001,530
2015-05-2715115215015179,0001,510
2015-05-2615115115015169,0001,510
2015-05-25151153151151125,0001,510
2015-05-2215315315115245,0001,520
2015-05-2115315415215336,0001,530
2015-05-2015415415215368,0001,530
2015-05-1915515515315466,0001,540
2015-05-1815415615315467,0001,540
2015-05-1515315515315367,0001,530
2015-05-14154155152152115,0001,520
2015-05-13153156153154114,0001,540
2015-05-12151153150153175,0001,530
2015-05-11162162153154508,0001,540
2015-05-08174179159162655,0001,620
2015-05-0717317417217448,0001,740
2015-05-01173174170174108,0001,740
2015-04-30177177173176120,0001,760
2015-04-2817917917717897,0001,780
2015-04-2718018017817874,0001,780
2015-04-2418318318018060,0001,800
2015-04-2318118418018268,0001,820
2015-04-2217818117818055,0001,800
2015-04-2118018017717893,0001,780
2015-04-2018018217918063,0001,800
2015-04-1718218418218288,0001,820
2015-04-16183184182182175,0001,820
2015-04-15182187181185165,0001,850
2015-04-14180183179183103,0001,830
2015-04-1317618017618087,0001,800
2015-04-1017617817517578,0001,750
2015-04-0918118117617669,0001,760
2015-04-08181181179181126,0001,810
2015-04-0717917917617966,0001,790
2015-04-0617517717517758,0001,770
2015-04-0317417717417784,0001,770
2015-04-0217017417017477,0001,740
2015-04-01172174171171146,0001,710
2015-03-31176180174175134,0001,750
2015-03-30177179174177154,0001,770
2015-03-27186188181182139,0001,820
2015-03-26193194190192122,0001,920
2015-03-2519419419219389,0001,930
2015-03-24196197195195143,0001,950
2015-03-2319819819619759,0001,970
2015-03-2019519719419777,0001,970
2015-03-19198198194195200,0001,950
2015-03-1819519919519842,0001,980
2015-03-1719619619219694,0001,960
2015-03-16192195192195191,0001,950
2015-03-13202203197197317,0001,970
2015-03-12192198191198223,0001,980
2015-03-1118919218919163,0001,910
2015-03-1019219219019074,0001,900
2015-03-09190192187192227,0001,920
2015-03-06194194190190230,0001,900
2015-03-05188193186192304,0001,920
2015-03-04186188182188152,0001,880
2015-03-03190191186188246,0001,880
2015-03-0219119319019059,0001,900
2015-02-27191192189190136,0001,900
2015-02-26193193187191195,0001,910
2015-02-25188192186189195,0001,890
2015-02-24190194183187509,0001,870
2015-02-23186191185191362,0001,910
2015-02-20179185178183414,0001,830
2015-02-19175178174178131,0001,780
2015-02-18175176173174136,0001,740
2015-02-17174175172175108,0001,750
2015-02-16172173170173105,0001,730
2015-02-13175175170172215,0001,720
2015-02-12174175172175148,0001,750
2015-02-10172174171173170,0001,730
2015-02-09172173169172158,0001,720
2015-02-06171172166171333,0001,710
2015-02-05161177160171584,0001,710
2015-02-04162164158163152,0001,630
2015-02-03168168159161249,0001,610
2015-02-02170170165168141,0001,680
2015-01-30173174169171160,0001,710
2015-01-29173175169171287,0001,710
2015-01-28163175163175441,0001,750
2015-01-27166166162162173,0001,620
2015-01-26160165158165162,0001,650
2015-01-23157166156160344,0001,600
2015-01-2215615615415539,0001,550
2015-01-2115515715415648,0001,560
2015-01-20157159154155112,0001,550
2015-01-1915515815515639,0001,560
2015-01-1615715715215584,0001,550
2015-01-1515815915515795,0001,570
2015-01-14158160157158100,0001,580
2015-01-13155158153158130,0001,580
2015-01-09161165154157542,0001,570
2015-01-08152160152159225,0001,590
2015-01-0715015215015296,0001,520
2015-01-06155155151152189,0001,520
2015-01-05157158155158152,0001,580

分割・併合履歴 : [2018-09-26]1株→0.1株