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
2016-12-3010110410110244,0001,020
2016-12-2910210410110166,0001,010
2016-12-28101105101103119,0001,030
2016-12-2710110210010262,0001,020
2016-12-26101102100100142,0001,000
2016-12-22102102100101134,0001,010
2016-12-21102103101102103,0001,020
2016-12-2010210310110148,0001,010
2016-12-19100103100101120,0001,010
2016-12-16105106100100466,0001,000
2016-12-15104108104105305,0001,050
2016-12-14102105102104139,0001,040
2016-12-1310410599104307,0001,040
2016-12-12106106102103180,0001,030
2016-12-09104106104105148,0001,050
2016-12-08106106103106176,0001,060
2016-12-07107107102106672,0001,060
2016-12-061091131031052,256,0001,050
2016-12-0597126971194,484,0001,190
2016-12-0297999496129,000960
2016-12-0199100989881,000980
2016-11-309698969838,000980
2016-11-299797969736,000970
2016-11-289697969736,000970
2016-11-25100100979778,000970
2016-11-24981009710087,0001,000
2016-11-22991009798127,000980
2016-11-2110110198100187,0001,000
2016-11-189610094100407,0001,000
2016-11-179295919552,000950
2016-11-169095909471,000940
2016-11-1593938889186,000890
2016-11-1490939093126,000930
2016-11-118990888962,000890
2016-11-1088908689142,000890
2016-11-0987918386222,000860
2016-11-0890908487262,000870
2016-11-078993898996,000890
2016-11-049292898986,000890
2016-11-029696939364,000930
2016-11-0197989595109,000950
2016-10-31951049597734,000970
2016-10-2896969295140,000950
2016-10-279596949532,000950
2016-10-269596959623,000960
2016-10-259899959584,000950
2016-10-249697959766,000970
2016-10-2198100969676,000960
2016-10-20961019699144,000990
2016-10-1998989597135,000970
2016-10-179110991942,184,000940
2016-10-1391959093133,000930
2016-10-1294949091159,000910
2016-10-1196979194231,000940
2016-10-07941009396641,000960
2016-10-0692959195289,000950
2016-10-0591929091187,000910
2016-10-0491939191159,000910
2016-10-0392939091219,000910
2016-09-3095959292245,000920
2016-09-2997989495310,000950
2016-09-281041049798481,000980
2016-09-27104107102103282,0001,030
2016-09-26108108102108612,0001,080
2016-09-231061151011032,660,0001,030
2016-09-2112813310811110,884,0001,110
2016-09-20921199211916,238,0001,190
2016-09-1610110487892,803,000890
2016-09-15119123959812,744,000980
2016-09-1489114851148,396,0001,140
2016-09-13821008284483,000840
2016-09-12828280809,000800
2016-09-098182808216,000820
2016-09-088182808049,000800
2016-09-07808180819,000810
2016-09-068181798070,000800
2016-09-0579867981127,000810
2016-09-027878787849,000780
2016-09-017878787830,000780
2016-08-317879787810,000780
2016-08-30787878789,000780
2016-08-297879787918,000790
2016-08-267878787810,000780
2016-08-25787878784,000780
2016-08-24787878786,000780
2016-08-237878787816,000780
2016-08-22797978787,000780
2016-08-197979797915,000790
2016-08-177979787811,000780
2016-08-127878787812,000780
2016-08-10797979795,000790
2016-08-098080788030,000800
2016-08-088081808115,000810
2016-08-05788078809,000800
2016-08-047778767744,000770
2016-08-037878777731,000770
2016-08-02787978799,000790
2016-08-01808079798,000790
2016-07-298080788029,000800
2016-07-288181797952,000790
2016-07-277979797925,000790
2016-07-267980787837,000780
2016-07-257779777941,000790
2016-07-227979787855,000780
2016-07-217979797967,000790
2016-07-208282787980,000790
2016-07-198282808115,000810
2016-07-158282818223,000820
2016-07-14818281827,000820
2016-07-138383818127,000810
2016-07-128283818321,000830
2016-07-118484818222,000820
2016-07-088186798631,000860
2016-07-077984788430,000840
2016-07-067778767834,000780
2016-07-057979787842,000780
2016-07-048080808013,000800
2016-07-01818180803,000800
2016-06-308181808013,000800
2016-06-297981798015,000800
2016-06-287879777923,000790
2016-06-27798079802,000800
2016-06-248383787932,000790
2016-06-23828281818,000810
2016-06-228383828212,000820
2016-06-21838383836,000830
2016-06-208384838410,000840
2016-06-17828382835,000830
2016-06-168484828233,000820
2016-06-158385838415,000840
2016-06-148585838338,000830
2016-06-138585858510,000850
2016-06-108586858626,000860
2016-06-098586858532,000850
2016-06-08878787871,000870
2016-06-068586858612,000860
2016-06-03878787873,000870
2016-06-028888868610,000860
2016-06-018989888818,000880
2016-05-31898989894,000890
2016-05-30889088905,000900
2016-05-27888988893,000890
2016-05-26899088889,000880
2016-05-258889888916,000890
2016-05-248788868822,000880
2016-05-23888887876,000870
2016-05-208687868712,000870
2016-05-198888858624,000860
2016-05-188588858835,000880
2016-05-178686838420,000840
2016-05-168485848518,000850
2016-05-138787838495,000840
2016-05-128888858784,000870
2016-05-118989888830,000880
2016-05-109090898914,000890
2016-05-098991889124,000910
2016-05-06898989896,000890
2016-05-028789878912,000890
2016-04-289191899022,000900
2016-04-279192919137,000910
2016-04-269293929232,000920
2016-04-25959595955,000950
2016-04-229394939414,000940
2016-04-219494949413,000940
2016-04-209494939310,000930
2016-04-19919391938,000930
2016-04-189192909012,000900
2016-04-15949493933,000930
2016-04-14939593959,000950
2016-04-13949493933,000930
2016-04-12909390926,000920
2016-04-118890888912,000890
2016-04-088587858710,000870
2016-04-078888858621,000860
2016-04-068888878721,000870
2016-04-058687858649,000860
2016-04-049090868768,000870
2016-04-019595919129,000910
2016-03-319697959614,000960
2016-03-30979797971,000970
2016-03-29999998988,000980
2016-03-28981009810030,0001,000
2016-03-259999989926,000990
2016-03-249899989940,000990
2016-03-23991009910015,0001,000
2016-03-229899989914,000990
2016-03-189898989812,000980
2016-03-179999989816,000980
2016-03-16989998996,000990
2016-03-159910099997,000990
2016-03-14101101989931,000990
2016-03-1198101989922,000990
2016-03-109699969820,000980
2016-03-099797959640,000960
2016-03-08100101979897,000980
2016-03-079799969943,000990
2016-03-049697949744,000970
2016-03-039396939556,000950
2016-03-02911009195126,000950
2016-03-018790879028,000900
2016-02-299191878769,000870
2016-02-268689868721,000870
2016-02-258586848626,000860
2016-02-248585848537,000850
2016-02-238687868617,000860
2016-02-228485848514,000850
2016-02-198686838434,000840
2016-02-188586848631,000860
2016-02-1785868383123,000830
2016-02-168587838732,000870
2016-02-158586858617,000860
2016-02-128286828474,000840
2016-02-109191868831,000880
2016-02-098892879144,000910
2016-02-0892979092248,000920
2016-02-058686838550,000850
2016-02-048689868818,000880
2016-02-038587848629,000860
2016-02-028788878732,000870
2016-02-018787868788,000870
2016-01-298688868620,000860
2016-01-288586858626,000860
2016-01-278488848562,000850
2016-01-268585828383,000830
2016-01-258686858640,000860
2016-01-2283898385223,000850
2016-01-218485838331,000830
2016-01-208787858520,000850
2016-01-198686858614,000860
2016-01-188688828532,000850
2016-01-159292909010,000900
2016-01-149094909018,000900
2016-01-139093909220,000920
2016-01-129292889084,000900
2016-01-089494929341,000930
2016-01-079696949523,000950
2016-01-069696939528,000950
2016-01-059596959519,000950
2016-01-049797959551,000950

分割・併合履歴 : [2018-09-26]1株→0.1株