9127 玉井商船(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	101	104	101	102	44,000	1,020
2016-12-29	102	104	101	101	66,000	1,010
2016-12-28	101	105	101	103	119,000	1,030
2016-12-27	101	102	100	102	62,000	1,020
2016-12-26	101	102	100	100	142,000	1,000
2016-12-22	102	102	100	101	134,000	1,010
2016-12-21	102	103	101	102	103,000	1,020
2016-12-20	102	103	101	101	48,000	1,010
2016-12-19	100	103	100	101	120,000	1,010
2016-12-16	105	106	100	100	466,000	1,000
2016-12-15	104	108	104	105	305,000	1,050
2016-12-14	102	105	102	104	139,000	1,040
2016-12-13	104	105	99	104	307,000	1,040
2016-12-12	106	106	102	103	180,000	1,030
2016-12-09	104	106	104	105	148,000	1,050
2016-12-08	106	106	103	106	176,000	1,060
2016-12-07	107	107	102	106	672,000	1,060
2016-12-06	109	113	103	105	2,256,000	1,050
2016-12-05	97	126	97	119	4,484,000	1,190
2016-12-02	97	99	94	96	129,000	960
2016-12-01	99	100	98	98	81,000	980
2016-11-30	96	98	96	98	38,000	980
2016-11-29	97	97	96	97	36,000	970
2016-11-28	96	97	96	97	36,000	970
2016-11-25	100	100	97	97	78,000	970
2016-11-24	98	100	97	100	87,000	1,000
2016-11-22	99	100	97	98	127,000	980
2016-11-21	101	101	98	100	187,000	1,000
2016-11-18	96	100	94	100	407,000	1,000
2016-11-17	92	95	91	95	52,000	950
2016-11-16	90	95	90	94	71,000	940
2016-11-15	93	93	88	89	186,000	890
2016-11-14	90	93	90	93	126,000	930
2016-11-11	89	90	88	89	62,000	890
2016-11-10	88	90	86	89	142,000	890
2016-11-09	87	91	83	86	222,000	860
2016-11-08	90	90	84	87	262,000	870
2016-11-07	89	93	89	89	96,000	890
2016-11-04	92	92	89	89	86,000	890
2016-11-02	96	96	93	93	64,000	930
2016-11-01	97	98	95	95	109,000	950
2016-10-31	95	104	95	97	734,000	970
2016-10-28	96	96	92	95	140,000	950
2016-10-27	95	96	94	95	32,000	950
2016-10-26	95	96	95	96	23,000	960
2016-10-25	98	99	95	95	84,000	950
2016-10-24	96	97	95	97	66,000	970
2016-10-21	98	100	96	96	76,000	960
2016-10-20	96	101	96	99	144,000	990
2016-10-19	98	98	95	97	135,000	970
2016-10-17	91	109	91	94	2,184,000	940
2016-10-13	91	95	90	93	133,000	930
2016-10-12	94	94	90	91	159,000	910
2016-10-11	96	97	91	94	231,000	940
2016-10-07	94	100	93	96	641,000	960
2016-10-06	92	95	91	95	289,000	950
2016-10-05	91	92	90	91	187,000	910
2016-10-04	91	93	91	91	159,000	910
2016-10-03	92	93	90	91	219,000	910
2016-09-30	95	95	92	92	245,000	920
2016-09-29	97	98	94	95	310,000	950
2016-09-28	104	104	97	98	481,000	980
2016-09-27	104	107	102	103	282,000	1,030
2016-09-26	108	108	102	108	612,000	1,080
2016-09-23	106	115	101	103	2,660,000	1,030
2016-09-21	128	133	108	111	10,884,000	1,110
2016-09-20	92	119	92	119	16,238,000	1,190
2016-09-16	101	104	87	89	2,803,000	890
2016-09-15	119	123	95	98	12,744,000	980
2016-09-14	89	114	85	114	8,396,000	1,140
2016-09-13	82	100	82	84	483,000	840
2016-09-12	82	82	80	80	9,000	800
2016-09-09	81	82	80	82	16,000	820
2016-09-08	81	82	80	80	49,000	800
2016-09-07	80	81	80	81	9,000	810
2016-09-06	81	81	79	80	70,000	800
2016-09-05	79	86	79	81	127,000	810
2016-09-02	78	78	78	78	49,000	780
2016-09-01	78	78	78	78	30,000	780
2016-08-31	78	79	78	78	10,000	780
2016-08-30	78	78	78	78	9,000	780
2016-08-29	78	79	78	79	18,000	790
2016-08-26	78	78	78	78	10,000	780
2016-08-25	78	78	78	78	4,000	780
2016-08-24	78	78	78	78	6,000	780
2016-08-23	78	78	78	78	16,000	780
2016-08-22	79	79	78	78	7,000	780
2016-08-19	79	79	79	79	15,000	790
2016-08-17	79	79	78	78	11,000	780
2016-08-12	78	78	78	78	12,000	780
2016-08-10	79	79	79	79	5,000	790
2016-08-09	80	80	78	80	30,000	800
2016-08-08	80	81	80	81	15,000	810
2016-08-05	78	80	78	80	9,000	800
2016-08-04	77	78	76	77	44,000	770
2016-08-03	78	78	77	77	31,000	770
2016-08-02	78	79	78	79	9,000	790
2016-08-01	80	80	79	79	8,000	790
2016-07-29	80	80	78	80	29,000	800
2016-07-28	81	81	79	79	52,000	790
2016-07-27	79	79	79	79	25,000	790
2016-07-26	79	80	78	78	37,000	780
2016-07-25	77	79	77	79	41,000	790
2016-07-22	79	79	78	78	55,000	780
2016-07-21	79	79	79	79	67,000	790
2016-07-20	82	82	78	79	80,000	790
2016-07-19	82	82	80	81	15,000	810
2016-07-15	82	82	81	82	23,000	820
2016-07-14	81	82	81	82	7,000	820
2016-07-13	83	83	81	81	27,000	810
2016-07-12	82	83	81	83	21,000	830
2016-07-11	84	84	81	82	22,000	820
2016-07-08	81	86	79	86	31,000	860
2016-07-07	79	84	78	84	30,000	840
2016-07-06	77	78	76	78	34,000	780
2016-07-05	79	79	78	78	42,000	780
2016-07-04	80	80	80	80	13,000	800
2016-07-01	81	81	80	80	3,000	800
2016-06-30	81	81	80	80	13,000	800
2016-06-29	79	81	79	80	15,000	800
2016-06-28	78	79	77	79	23,000	790
2016-06-27	79	80	79	80	2,000	800
2016-06-24	83	83	78	79	32,000	790
2016-06-23	82	82	81	81	8,000	810
2016-06-22	83	83	82	82	12,000	820
2016-06-21	83	83	83	83	6,000	830
2016-06-20	83	84	83	84	10,000	840
2016-06-17	82	83	82	83	5,000	830
2016-06-16	84	84	82	82	33,000	820
2016-06-15	83	85	83	84	15,000	840
2016-06-14	85	85	83	83	38,000	830
2016-06-13	85	85	85	85	10,000	850
2016-06-10	85	86	85	86	26,000	860
2016-06-09	85	86	85	85	32,000	850
2016-06-08	87	87	87	87	1,000	870
2016-06-06	85	86	85	86	12,000	860
2016-06-03	87	87	87	87	3,000	870
2016-06-02	88	88	86	86	10,000	860
2016-06-01	89	89	88	88	18,000	880
2016-05-31	89	89	89	89	4,000	890
2016-05-30	88	90	88	90	5,000	900
2016-05-27	88	89	88	89	3,000	890
2016-05-26	89	90	88	88	9,000	880
2016-05-25	88	89	88	89	16,000	890
2016-05-24	87	88	86	88	22,000	880
2016-05-23	88	88	87	87	6,000	870
2016-05-20	86	87	86	87	12,000	870
2016-05-19	88	88	85	86	24,000	860
2016-05-18	85	88	85	88	35,000	880
2016-05-17	86	86	83	84	20,000	840
2016-05-16	84	85	84	85	18,000	850
2016-05-13	87	87	83	84	95,000	840
2016-05-12	88	88	85	87	84,000	870
2016-05-11	89	89	88	88	30,000	880
2016-05-10	90	90	89	89	14,000	890
2016-05-09	89	91	88	91	24,000	910
2016-05-06	89	89	89	89	6,000	890
2016-05-02	87	89	87	89	12,000	890
2016-04-28	91	91	89	90	22,000	900
2016-04-27	91	92	91	91	37,000	910
2016-04-26	92	93	92	92	32,000	920
2016-04-25	95	95	95	95	5,000	950
2016-04-22	93	94	93	94	14,000	940
2016-04-21	94	94	94	94	13,000	940
2016-04-20	94	94	93	93	10,000	930
2016-04-19	91	93	91	93	8,000	930
2016-04-18	91	92	90	90	12,000	900
2016-04-15	94	94	93	93	3,000	930
2016-04-14	93	95	93	95	9,000	950
2016-04-13	94	94	93	93	3,000	930
2016-04-12	90	93	90	92	6,000	920
2016-04-11	88	90	88	89	12,000	890
2016-04-08	85	87	85	87	10,000	870
2016-04-07	88	88	85	86	21,000	860
2016-04-06	88	88	87	87	21,000	870
2016-04-05	86	87	85	86	49,000	860
2016-04-04	90	90	86	87	68,000	870
2016-04-01	95	95	91	91	29,000	910
2016-03-31	96	97	95	96	14,000	960
2016-03-30	97	97	97	97	1,000	970
2016-03-29	99	99	98	98	8,000	980
2016-03-28	98	100	98	100	30,000	1,000
2016-03-25	99	99	98	99	26,000	990
2016-03-24	98	99	98	99	40,000	990
2016-03-23	99	100	99	100	15,000	1,000
2016-03-22	98	99	98	99	14,000	990
2016-03-18	98	98	98	98	12,000	980
2016-03-17	99	99	98	98	16,000	980
2016-03-16	98	99	98	99	6,000	990
2016-03-15	99	100	99	99	7,000	990
2016-03-14	101	101	98	99	31,000	990
2016-03-11	98	101	98	99	22,000	990
2016-03-10	96	99	96	98	20,000	980
2016-03-09	97	97	95	96	40,000	960
2016-03-08	100	101	97	98	97,000	980
2016-03-07	97	99	96	99	43,000	990
2016-03-04	96	97	94	97	44,000	970
2016-03-03	93	96	93	95	56,000	950
2016-03-02	91	100	91	95	126,000	950
2016-03-01	87	90	87	90	28,000	900
2016-02-29	91	91	87	87	69,000	870
2016-02-26	86	89	86	87	21,000	870
2016-02-25	85	86	84	86	26,000	860
2016-02-24	85	85	84	85	37,000	850
2016-02-23	86	87	86	86	17,000	860
2016-02-22	84	85	84	85	14,000	850
2016-02-19	86	86	83	84	34,000	840
2016-02-18	85	86	84	86	31,000	860
2016-02-17	85	86	83	83	123,000	830
2016-02-16	85	87	83	87	32,000	870
2016-02-15	85	86	85	86	17,000	860
2016-02-12	82	86	82	84	74,000	840
2016-02-10	91	91	86	88	31,000	880
2016-02-09	88	92	87	91	44,000	910
2016-02-08	92	97	90	92	248,000	920
2016-02-05	86	86	83	85	50,000	850
2016-02-04	86	89	86	88	18,000	880
2016-02-03	85	87	84	86	29,000	860
2016-02-02	87	88	87	87	32,000	870
2016-02-01	87	87	86	87	88,000	870
2016-01-29	86	88	86	86	20,000	860
2016-01-28	85	86	85	86	26,000	860
2016-01-27	84	88	84	85	62,000	850
2016-01-26	85	85	82	83	83,000	830
2016-01-25	86	86	85	86	40,000	860
2016-01-22	83	89	83	85	223,000	850
2016-01-21	84	85	83	83	31,000	830
2016-01-20	87	87	85	85	20,000	850
2016-01-19	86	86	85	86	14,000	860
2016-01-18	86	88	82	85	32,000	850
2016-01-15	92	92	90	90	10,000	900
2016-01-14	90	94	90	90	18,000	900
2016-01-13	90	93	90	92	20,000	920
2016-01-12	92	92	88	90	84,000	900
2016-01-08	94	94	92	93	41,000	930
2016-01-07	96	96	94	95	23,000	950
2016-01-06	96	96	93	95	28,000	950
2016-01-05	95	96	95	95	19,000	950
2016-01-04	97	97	95	95	51,000	950

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