9127 玉井商船(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 132 | 133 | 129 | 129 | 255,000 | 1,290 |
| 2017-12-28 | 133 | 136 | 131 | 134 | 174,000 | 1,340 |
| 2017-12-27 | 128 | 133 | 128 | 132 | 107,000 | 1,320 |
| 2017-12-26 | 126 | 129 | 126 | 129 | 277,000 | 1,290 |
| 2017-12-25 | 131 | 131 | 127 | 127 | 321,000 | 1,270 |
| 2017-12-22 | 133 | 134 | 131 | 131 | 151,000 | 1,310 |
| 2017-12-21 | 133 | 137 | 132 | 133 | 222,000 | 1,330 |
| 2017-12-20 | 131 | 136 | 130 | 133 | 301,000 | 1,330 |
| 2017-12-19 | 132 | 132 | 131 | 131 | 93,000 | 1,310 |
| 2017-12-18 | 136 | 136 | 131 | 132 | 302,000 | 1,320 |
| 2017-12-15 | 137 | 138 | 133 | 134 | 410,000 | 1,340 |
| 2017-12-14 | 137 | 139 | 135 | 138 | 278,000 | 1,380 |
| 2017-12-13 | 141 | 142 | 136 | 137 | 553,000 | 1,370 |
| 2017-12-12 | 143 | 146 | 138 | 140 | 969,000 | 1,400 |
| 2017-12-11 | 135 | 141 | 135 | 139 | 831,000 | 1,390 |
| 2017-12-08 | 132 | 137 | 131 | 134 | 630,000 | 1,340 |
| 2017-12-07 | 130 | 133 | 128 | 133 | 350,000 | 1,330 |
| 2017-12-06 | 133 | 133 | 128 | 129 | 457,000 | 1,290 |
| 2017-12-05 | 134 | 134 | 129 | 132 | 776,000 | 1,320 |
| 2017-12-04 | 140 | 141 | 135 | 135 | 822,000 | 1,350 |
| 2017-12-01 | 140 | 154 | 139 | 139 | 2,664,000 | 1,390 |
| 2017-11-30 | 142 | 144 | 135 | 140 | 2,330,000 | 1,400 |
| 2017-11-29 | 140 | 177 | 138 | 142 | 20,625,000 | 1,420 |
| 2017-11-28 | 160 | 161 | 138 | 138 | 5,629,000 | 1,380 |
| 2017-11-27 | 128 | 173 | 128 | 162 | 21,421,000 | 1,620 |
| 2017-11-24 | 120 | 125 | 119 | 123 | 438,000 | 1,230 |
| 2017-11-22 | 119 | 125 | 119 | 121 | 899,000 | 1,210 |
| 2017-11-21 | 117 | 118 | 115 | 117 | 370,000 | 1,170 |
| 2017-11-20 | 114 | 119 | 114 | 117 | 653,000 | 1,170 |
| 2017-11-17 | 115 | 116 | 113 | 113 | 274,000 | 1,130 |
| 2017-11-16 | 112 | 115 | 112 | 115 | 323,000 | 1,150 |
| 2017-11-15 | 116 | 116 | 111 | 112 | 625,000 | 1,120 |
| 2017-11-13 | 119 | 119 | 117 | 117 | 238,000 | 1,170 |
| 2017-11-10 | 118 | 119 | 117 | 118 | 151,000 | 1,180 |
| 2017-11-09 | 121 | 122 | 117 | 118 | 487,000 | 1,180 |
| 2017-11-08 | 127 | 131 | 121 | 121 | 1,201,000 | 1,210 |
| 2017-11-07 | 125 | 128 | 124 | 127 | 407,000 | 1,270 |
| 2017-11-06 | 128 | 128 | 124 | 124 | 479,000 | 1,240 |
| 2017-11-02 | 129 | 129 | 126 | 127 | 504,000 | 1,270 |
| 2017-11-01 | 131 | 132 | 128 | 129 | 587,000 | 1,290 |
| 2017-10-31 | 130 | 138 | 127 | 133 | 1,863,000 | 1,330 |
| 2017-10-30 | 129 | 132 | 128 | 129 | 793,000 | 1,290 |
| 2017-10-27 | 130 | 131 | 128 | 128 | 616,000 | 1,280 |
| 2017-10-26 | 127 | 131 | 125 | 130 | 1,401,000 | 1,300 |
| 2017-10-25 | 132 | 133 | 126 | 127 | 784,000 | 1,270 |
| 2017-10-24 | 130 | 134 | 129 | 132 | 1,119,000 | 1,320 |
| 2017-10-23 | 134 | 135 | 127 | 130 | 1,135,000 | 1,300 |
| 2017-10-20 | 134 | 138 | 129 | 133 | 2,856,000 | 1,330 |
| 2017-10-19 | 145 | 150 | 134 | 136 | 3,813,000 | 1,360 |
| 2017-10-18 | 148 | 150 | 136 | 138 | 3,535,000 | 1,380 |
| 2017-10-17 | 163 | 169 | 143 | 148 | 8,716,000 | 1,480 |
| 2017-10-16 | 148 | 204 | 146 | 174 | 28,597,000 | 1,740 |
| 2017-10-13 | 116 | 158 | 114 | 157 | 21,455,000 | 1,570 |
| 2017-10-12 | 121 | 123 | 116 | 117 | 1,771,000 | 1,170 |
| 2017-10-11 | 112 | 144 | 111 | 125 | 18,416,000 | 1,250 |
| 2017-10-10 | 103 | 124 | 103 | 108 | 4,517,000 | 1,080 |
| 2017-10-06 | 102 | 102 | 102 | 102 | 18,000 | 1,020 |
| 2017-10-05 | 102 | 102 | 101 | 102 | 102,000 | 1,020 |
| 2017-10-04 | 103 | 103 | 102 | 102 | 52,000 | 1,020 |
| 2017-10-03 | 103 | 104 | 102 | 102 | 113,000 | 1,020 |
| 2017-10-02 | 103 | 103 | 102 | 103 | 22,000 | 1,030 |
| 2017-09-29 | 103 | 103 | 102 | 103 | 19,000 | 1,030 |
| 2017-09-28 | 103 | 104 | 102 | 103 | 115,000 | 1,030 |
| 2017-09-27 | 101 | 104 | 101 | 103 | 77,000 | 1,030 |
| 2017-09-26 | 103 | 103 | 101 | 101 | 26,000 | 1,010 |
| 2017-09-25 | 102 | 102 | 101 | 102 | 67,000 | 1,020 |
| 2017-09-22 | 102 | 103 | 101 | 101 | 47,000 | 1,010 |
| 2017-09-21 | 102 | 104 | 102 | 103 | 33,000 | 1,030 |
| 2017-09-20 | 103 | 104 | 102 | 102 | 33,000 | 1,020 |
| 2017-09-19 | 102 | 103 | 102 | 103 | 30,000 | 1,030 |
| 2017-09-15 | 101 | 102 | 100 | 101 | 54,000 | 1,010 |
| 2017-09-14 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2017-09-13 | 103 | 103 | 102 | 102 | 27,000 | 1,020 |
| 2017-09-12 | 102 | 103 | 101 | 103 | 35,000 | 1,030 |
| 2017-09-11 | 100 | 102 | 100 | 101 | 71,000 | 1,010 |
| 2017-09-08 | 99 | 100 | 99 | 99 | 17,000 | 990 |
| 2017-09-07 | 101 | 101 | 100 | 100 | 9,000 | 1,000 |
| 2017-09-06 | 98 | 100 | 98 | 100 | 23,000 | 1,000 |
| 2017-09-05 | 101 | 102 | 98 | 98 | 107,000 | 980 |
| 2017-09-04 | 104 | 104 | 100 | 100 | 93,000 | 1,000 |
| 2017-09-01 | 103 | 105 | 103 | 104 | 98,000 | 1,040 |
| 2017-08-31 | 102 | 103 | 102 | 103 | 9,000 | 1,030 |
| 2017-08-30 | 102 | 103 | 102 | 103 | 13,000 | 1,030 |
| 2017-08-29 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2017-08-28 | 103 | 103 | 100 | 102 | 125,000 | 1,020 |
| 2017-08-25 | 103 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2017-08-24 | 103 | 103 | 103 | 103 | 15,000 | 1,030 |
| 2017-08-23 | 101 | 107 | 101 | 102 | 195,000 | 1,020 |
| 2017-08-22 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2017-08-21 | 100 | 101 | 99 | 100 | 45,000 | 1,000 |
| 2017-08-18 | 102 | 102 | 99 | 100 | 99,000 | 1,000 |
| 2017-08-17 | 102 | 103 | 102 | 103 | 15,000 | 1,030 |
| 2017-08-16 | 101 | 103 | 101 | 102 | 9,000 | 1,020 |
| 2017-08-15 | 100 | 101 | 99 | 101 | 31,000 | 1,010 |
| 2017-08-14 | 100 | 100 | 98 | 100 | 131,000 | 1,000 |
| 2017-08-10 | 102 | 103 | 102 | 102 | 32,000 | 1,020 |
| 2017-08-09 | 105 | 105 | 102 | 103 | 112,000 | 1,030 |
| 2017-08-08 | 106 | 106 | 105 | 105 | 102,000 | 1,050 |
| 2017-08-07 | 106 | 107 | 106 | 106 | 155,000 | 1,060 |
| 2017-08-04 | 105 | 105 | 105 | 105 | 27,000 | 1,050 |
| 2017-08-03 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2017-08-02 | 105 | 105 | 104 | 105 | 177,000 | 1,050 |
| 2017-08-01 | 105 | 107 | 105 | 105 | 75,000 | 1,050 |
| 2017-07-31 | 104 | 107 | 104 | 106 | 89,000 | 1,060 |
| 2017-07-28 | 108 | 109 | 105 | 105 | 143,000 | 1,050 |
| 2017-07-27 | 109 | 112 | 108 | 108 | 283,000 | 1,080 |
| 2017-07-26 | 107 | 113 | 105 | 108 | 447,000 | 1,080 |
| 2017-07-25 | 106 | 107 | 105 | 106 | 98,000 | 1,060 |
| 2017-07-24 | 106 | 107 | 105 | 107 | 67,000 | 1,070 |
| 2017-07-21 | 108 | 108 | 105 | 107 | 260,000 | 1,070 |
| 2017-07-20 | 106 | 108 | 106 | 108 | 114,000 | 1,080 |
| 2017-07-19 | 107 | 109 | 106 | 106 | 170,000 | 1,060 |
| 2017-07-18 | 106 | 109 | 104 | 109 | 376,000 | 1,090 |
| 2017-07-14 | 104 | 111 | 104 | 105 | 991,000 | 1,050 |
| 2017-07-13 | 104 | 105 | 103 | 103 | 83,000 | 1,030 |
| 2017-07-12 | 104 | 105 | 104 | 104 | 31,000 | 1,040 |
| 2017-07-11 | 103 | 105 | 103 | 104 | 96,000 | 1,040 |
| 2017-07-10 | 102 | 106 | 102 | 104 | 254,000 | 1,040 |
| 2017-07-07 | 100 | 105 | 100 | 102 | 198,000 | 1,020 |
| 2017-07-06 | 101 | 101 | 100 | 101 | 26,000 | 1,010 |
| 2017-07-05 | 101 | 102 | 100 | 101 | 46,000 | 1,010 |
| 2017-07-04 | 99 | 103 | 98 | 100 | 234,000 | 1,000 |
| 2017-07-03 | 98 | 99 | 98 | 98 | 19,000 | 980 |
| 2017-06-30 | 98 | 99 | 97 | 98 | 18,000 | 980 |
| 2017-06-29 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2017-06-28 | 98 | 99 | 98 | 98 | 7,000 | 980 |
| 2017-06-27 | 98 | 99 | 97 | 97 | 49,000 | 970 |
| 2017-06-26 | 97 | 98 | 97 | 98 | 22,000 | 980 |
| 2017-06-23 | 98 | 99 | 97 | 97 | 49,000 | 970 |
| 2017-06-22 | 99 | 99 | 97 | 97 | 87,000 | 970 |
| 2017-06-21 | 98 | 99 | 98 | 99 | 13,000 | 990 |
| 2017-06-20 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2017-06-19 | 98 | 99 | 97 | 99 | 20,000 | 990 |
| 2017-06-16 | 98 | 99 | 97 | 98 | 14,000 | 980 |
| 2017-06-15 | 98 | 98 | 98 | 98 | 21,000 | 980 |
| 2017-06-14 | 98 | 99 | 98 | 99 | 35,000 | 990 |
| 2017-06-13 | 98 | 98 | 97 | 98 | 14,000 | 980 |
| 2017-06-12 | 98 | 98 | 97 | 98 | 15,000 | 980 |
| 2017-06-09 | 98 | 99 | 98 | 99 | 54,000 | 990 |
| 2017-06-08 | 98 | 99 | 98 | 99 | 14,000 | 990 |
| 2017-06-07 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2017-06-06 | 99 | 100 | 98 | 98 | 33,000 | 980 |
| 2017-06-05 | 99 | 100 | 98 | 100 | 56,000 | 1,000 |
| 2017-06-02 | 98 | 99 | 97 | 99 | 74,000 | 990 |
| 2017-06-01 | 100 | 100 | 97 | 97 | 54,000 | 970 |
| 2017-05-31 | 98 | 99 | 98 | 99 | 25,000 | 990 |
| 2017-05-30 | 98 | 99 | 97 | 97 | 26,000 | 970 |
| 2017-05-29 | 98 | 98 | 97 | 97 | 24,000 | 970 |
| 2017-05-26 | 101 | 101 | 97 | 97 | 53,000 | 970 |
| 2017-05-25 | 101 | 101 | 100 | 100 | 85,000 | 1,000 |
| 2017-05-24 | 101 | 101 | 100 | 101 | 18,000 | 1,010 |
| 2017-05-23 | 99 | 101 | 99 | 100 | 30,000 | 1,000 |
| 2017-05-22 | 97 | 101 | 97 | 99 | 80,000 | 990 |
| 2017-05-19 | 99 | 99 | 96 | 97 | 24,000 | 970 |
| 2017-05-18 | 99 | 99 | 95 | 99 | 66,000 | 990 |
| 2017-05-17 | 97 | 100 | 97 | 100 | 22,000 | 1,000 |
| 2017-05-16 | 98 | 98 | 96 | 97 | 61,000 | 970 |
| 2017-05-15 | 99 | 99 | 99 | 99 | 22,000 | 990 |
| 2017-05-12 | 99 | 102 | 99 | 100 | 46,000 | 1,000 |
| 2017-05-11 | 100 | 101 | 98 | 99 | 72,000 | 990 |
| 2017-05-10 | 103 | 104 | 100 | 102 | 137,000 | 1,020 |
| 2017-05-09 | 102 | 102 | 101 | 102 | 80,000 | 1,020 |
| 2017-05-08 | 101 | 105 | 101 | 101 | 154,000 | 1,010 |
| 2017-05-02 | 100 | 102 | 100 | 101 | 110,000 | 1,010 |
| 2017-05-01 | 99 | 99 | 98 | 99 | 30,000 | 990 |
| 2017-04-28 | 99 | 99 | 97 | 98 | 36,000 | 980 |
| 2017-04-27 | 98 | 100 | 98 | 99 | 124,000 | 990 |
| 2017-04-26 | 95 | 99 | 95 | 98 | 141,000 | 980 |
| 2017-04-25 | 95 | 96 | 94 | 95 | 22,000 | 950 |
| 2017-04-24 | 95 | 96 | 95 | 95 | 35,000 | 950 |
| 2017-04-21 | 96 | 97 | 95 | 96 | 40,000 | 960 |
| 2017-04-20 | 95 | 96 | 94 | 95 | 27,000 | 950 |
| 2017-04-19 | 93 | 95 | 93 | 95 | 15,000 | 950 |
| 2017-04-18 | 92 | 93 | 92 | 93 | 22,000 | 930 |
| 2017-04-17 | 91 | 92 | 91 | 91 | 28,000 | 910 |
| 2017-04-14 | 91 | 91 | 91 | 91 | 35,000 | 910 |
| 2017-04-13 | 91 | 92 | 90 | 92 | 93,000 | 920 |
| 2017-04-12 | 95 | 95 | 92 | 93 | 54,000 | 930 |
| 2017-04-11 | 95 | 96 | 95 | 95 | 43,000 | 950 |
| 2017-04-10 | 96 | 96 | 95 | 95 | 26,000 | 950 |
| 2017-04-07 | 96 | 97 | 94 | 95 | 42,000 | 950 |
| 2017-04-06 | 94 | 95 | 94 | 95 | 69,000 | 950 |
| 2017-04-05 | 98 | 98 | 95 | 96 | 164,000 | 960 |
| 2017-04-04 | 101 | 102 | 99 | 99 | 159,000 | 990 |
| 2017-04-03 | 101 | 103 | 101 | 102 | 32,000 | 1,020 |
| 2017-03-31 | 101 | 102 | 101 | 101 | 37,000 | 1,010 |
| 2017-03-30 | 101 | 102 | 100 | 100 | 80,000 | 1,000 |
| 2017-03-29 | 100 | 101 | 100 | 101 | 59,000 | 1,010 |
| 2017-03-28 | 100 | 101 | 100 | 100 | 105,000 | 1,000 |
| 2017-03-27 | 101 | 101 | 100 | 100 | 62,000 | 1,000 |
| 2017-03-24 | 101 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2017-03-23 | 101 | 102 | 100 | 101 | 65,000 | 1,010 |
| 2017-03-22 | 101 | 101 | 100 | 101 | 41,000 | 1,010 |
| 2017-03-21 | 102 | 103 | 101 | 102 | 55,000 | 1,020 |
| 2017-03-17 | 103 | 103 | 102 | 102 | 44,000 | 1,020 |
| 2017-03-16 | 102 | 103 | 102 | 102 | 58,000 | 1,020 |
| 2017-03-15 | 103 | 103 | 102 | 102 | 156,000 | 1,020 |
| 2017-03-14 | 104 | 104 | 102 | 104 | 108,000 | 1,040 |
| 2017-03-13 | 105 | 105 | 104 | 104 | 93,000 | 1,040 |
| 2017-03-10 | 104 | 105 | 103 | 104 | 57,000 | 1,040 |
| 2017-03-09 | 104 | 105 | 103 | 104 | 204,000 | 1,040 |
| 2017-03-08 | 109 | 110 | 103 | 104 | 724,000 | 1,040 |
| 2017-03-07 | 105 | 108 | 105 | 108 | 362,000 | 1,080 |
| 2017-03-06 | 104 | 106 | 104 | 104 | 150,000 | 1,040 |
| 2017-03-03 | 103 | 104 | 103 | 103 | 75,000 | 1,030 |
| 2017-03-02 | 102 | 103 | 101 | 103 | 61,000 | 1,030 |
| 2017-03-01 | 100 | 102 | 100 | 101 | 22,000 | 1,010 |
| 2017-02-28 | 101 | 102 | 100 | 102 | 60,000 | 1,020 |
| 2017-02-27 | 101 | 102 | 99 | 101 | 160,000 | 1,010 |
| 2017-02-24 | 101 | 103 | 100 | 102 | 68,000 | 1,020 |
| 2017-02-23 | 103 | 103 | 101 | 101 | 145,000 | 1,010 |
| 2017-02-22 | 103 | 104 | 101 | 103 | 88,000 | 1,030 |
| 2017-02-21 | 103 | 103 | 102 | 102 | 186,000 | 1,020 |
| 2017-02-20 | 103 | 105 | 100 | 101 | 476,000 | 1,010 |
| 2017-02-17 | 104 | 105 | 104 | 104 | 14,000 | 1,040 |
| 2017-02-16 | 107 | 108 | 103 | 104 | 298,000 | 1,040 |
| 2017-02-15 | 105 | 108 | 104 | 107 | 142,000 | 1,070 |
| 2017-02-14 | 105 | 105 | 104 | 105 | 16,000 | 1,050 |
| 2017-02-13 | 104 | 104 | 103 | 103 | 34,000 | 1,030 |
| 2017-02-10 | 103 | 104 | 102 | 103 | 54,000 | 1,030 |
| 2017-02-09 | 104 | 105 | 102 | 102 | 197,000 | 1,020 |
| 2017-02-08 | 105 | 105 | 103 | 104 | 44,000 | 1,040 |
| 2017-02-07 | 106 | 106 | 103 | 105 | 210,000 | 1,050 |
| 2017-02-06 | 106 | 108 | 106 | 107 | 97,000 | 1,070 |
| 2017-02-03 | 106 | 108 | 105 | 106 | 304,000 | 1,060 |
| 2017-02-02 | 115 | 128 | 106 | 106 | 4,674,000 | 1,060 |
| 2017-02-01 | 105 | 106 | 104 | 105 | 52,000 | 1,050 |
| 2017-01-31 | 108 | 108 | 104 | 104 | 106,000 | 1,040 |
| 2017-01-30 | 106 | 109 | 106 | 108 | 129,000 | 1,080 |
| 2017-01-27 | 105 | 107 | 105 | 106 | 41,000 | 1,060 |
| 2017-01-26 | 105 | 108 | 105 | 106 | 109,000 | 1,060 |
| 2017-01-25 | 102 | 112 | 102 | 104 | 604,000 | 1,040 |
| 2017-01-24 | 101 | 102 | 100 | 100 | 52,000 | 1,000 |
| 2017-01-23 | 104 | 104 | 100 | 101 | 288,000 | 1,010 |
| 2017-01-20 | 105 | 105 | 102 | 103 | 161,000 | 1,030 |
| 2017-01-19 | 102 | 106 | 102 | 105 | 125,000 | 1,050 |
| 2017-01-18 | 102 | 103 | 102 | 102 | 56,000 | 1,020 |
| 2017-01-17 | 103 | 104 | 101 | 103 | 86,000 | 1,030 |
| 2017-01-16 | 104 | 105 | 103 | 104 | 57,000 | 1,040 |
| 2017-01-13 | 103 | 104 | 103 | 104 | 21,000 | 1,040 |
| 2017-01-12 | 106 | 107 | 101 | 103 | 203,000 | 1,030 |
| 2017-01-11 | 105 | 107 | 105 | 106 | 78,000 | 1,060 |
| 2017-01-10 | 105 | 106 | 104 | 106 | 164,000 | 1,060 |
| 2017-01-06 | 104 | 106 | 103 | 106 | 78,000 | 1,060 |
| 2017-01-05 | 105 | 106 | 103 | 105 | 84,000 | 1,050 |
| 2017-01-04 | 102 | 106 | 102 | 104 | 153,000 | 1,040 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
