9127 玉井商船(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 764 | 780 | 763 | 777 | 4,500 | 777 |
| 2018-12-27 | 757 | 775 | 756 | 771 | 6,600 | 771 |
| 2018-12-26 | 743 | 759 | 721 | 732 | 11,200 | 732 |
| 2018-12-25 | 767 | 782 | 748 | 748 | 20,600 | 748 |
| 2018-12-21 | 863 | 864 | 815 | 854 | 12,000 | 854 |
| 2018-12-20 | 900 | 910 | 881 | 902 | 13,800 | 902 |
| 2018-12-19 | 926 | 949 | 924 | 930 | 9,800 | 930 |
| 2018-12-18 | 937 | 967 | 920 | 924 | 15,700 | 924 |
| 2018-12-17 | 976 | 984 | 965 | 975 | 4,500 | 975 |
| 2018-12-14 | 1,000 | 1,000 | 986 | 986 | 9,400 | 986 |
| 2018-12-13 | 979 | 1,001 | 977 | 1,001 | 6,000 | 1,001 |
| 2018-12-12 | 960 | 976 | 959 | 976 | 2,500 | 976 |
| 2018-12-11 | 1,001 | 1,002 | 955 | 959 | 11,400 | 959 |
| 2018-12-10 | 1,034 | 1,034 | 999 | 999 | 9,100 | 999 |
| 2018-12-07 | 1,045 | 1,045 | 1,030 | 1,038 | 2,500 | 1,038 |
| 2018-12-06 | 1,030 | 1,048 | 1,029 | 1,029 | 4,300 | 1,029 |
| 2018-12-05 | 1,045 | 1,045 | 1,029 | 1,043 | 2,100 | 1,043 |
| 2018-12-04 | 1,055 | 1,055 | 1,030 | 1,030 | 1,200 | 1,030 |
| 2018-12-03 | 1,040 | 1,054 | 1,038 | 1,049 | 2,900 | 1,049 |
| 2018-11-30 | 1,035 | 1,060 | 1,029 | 1,029 | 4,200 | 1,029 |
| 2018-11-29 | 1,036 | 1,049 | 1,026 | 1,030 | 6,700 | 1,030 |
| 2018-11-28 | 1,039 | 1,039 | 1,021 | 1,027 | 3,500 | 1,027 |
| 2018-11-27 | 1,019 | 1,026 | 1,015 | 1,015 | 3,200 | 1,015 |
| 2018-11-26 | 1,027 | 1,028 | 1,016 | 1,016 | 2,400 | 1,016 |
| 2018-11-22 | 1,034 | 1,034 | 1,015 | 1,015 | 4,300 | 1,015 |
| 2018-11-21 | 1,021 | 1,032 | 1,010 | 1,010 | 8,900 | 1,010 |
| 2018-11-20 | 1,049 | 1,049 | 1,021 | 1,021 | 9,900 | 1,021 |
| 2018-11-19 | 1,023 | 1,047 | 1,023 | 1,039 | 7,300 | 1,039 |
| 2018-11-16 | 1,037 | 1,049 | 1,018 | 1,025 | 15,400 | 1,025 |
| 2018-11-15 | 1,041 | 1,050 | 1,036 | 1,037 | 7,400 | 1,037 |
| 2018-11-14 | 1,099 | 1,099 | 1,041 | 1,041 | 11,700 | 1,041 |
| 2018-11-13 | 1,090 | 1,090 | 1,069 | 1,075 | 2,900 | 1,075 |
| 2018-11-12 | 1,087 | 1,124 | 1,081 | 1,108 | 7,300 | 1,108 |
| 2018-11-09 | 1,130 | 1,133 | 1,052 | 1,092 | 34,900 | 1,092 |
| 2018-11-08 | 1,280 | 1,315 | 1,112 | 1,154 | 70,100 | 1,154 |
| 2018-11-07 | 1,228 | 1,290 | 1,223 | 1,252 | 12,900 | 1,252 |
| 2018-11-06 | 1,254 | 1,255 | 1,230 | 1,241 | 4,900 | 1,241 |
| 2018-11-05 | 1,231 | 1,269 | 1,230 | 1,240 | 8,600 | 1,240 |
| 2018-11-02 | 1,206 | 1,250 | 1,206 | 1,249 | 9,700 | 1,249 |
| 2018-11-01 | 1,220 | 1,226 | 1,191 | 1,205 | 5,000 | 1,205 |
| 2018-10-31 | 1,120 | 1,220 | 1,120 | 1,220 | 15,400 | 1,220 |
| 2018-10-30 | 1,111 | 1,140 | 1,100 | 1,122 | 8,500 | 1,122 |
| 2018-10-29 | 1,150 | 1,170 | 1,101 | 1,111 | 19,600 | 1,111 |
| 2018-10-26 | 1,202 | 1,206 | 1,114 | 1,150 | 10,100 | 1,150 |
| 2018-10-25 | 1,211 | 1,214 | 1,180 | 1,195 | 13,600 | 1,195 |
| 2018-10-24 | 1,225 | 1,235 | 1,220 | 1,233 | 2,300 | 1,233 |
| 2018-10-23 | 1,245 | 1,245 | 1,225 | 1,225 | 5,000 | 1,225 |
| 2018-10-22 | 1,264 | 1,264 | 1,238 | 1,245 | 3,500 | 1,245 |
| 2018-10-19 | 1,245 | 1,245 | 1,225 | 1,238 | 3,200 | 1,238 |
| 2018-10-18 | 1,223 | 1,255 | 1,223 | 1,248 | 9,400 | 1,248 |
| 2018-10-17 | 1,230 | 1,230 | 1,227 | 1,228 | 2,700 | 1,228 |
| 2018-10-16 | 1,222 | 1,233 | 1,220 | 1,233 | 1,800 | 1,233 |
| 2018-10-15 | 1,232 | 1,232 | 1,212 | 1,219 | 5,000 | 1,219 |
| 2018-10-12 | 1,206 | 1,238 | 1,206 | 1,233 | 2,600 | 1,233 |
| 2018-10-11 | 1,200 | 1,227 | 1,200 | 1,206 | 14,300 | 1,206 |
| 2018-10-10 | 1,234 | 1,265 | 1,233 | 1,245 | 8,000 | 1,245 |
| 2018-10-09 | 1,250 | 1,250 | 1,231 | 1,234 | 7,200 | 1,234 |
| 2018-10-05 | 1,264 | 1,264 | 1,255 | 1,255 | 7,700 | 1,255 |
| 2018-10-04 | 1,270 | 1,271 | 1,264 | 1,264 | 4,700 | 1,264 |
| 2018-10-03 | 1,274 | 1,280 | 1,268 | 1,269 | 4,100 | 1,269 |
| 2018-10-02 | 1,285 | 1,290 | 1,270 | 1,279 | 8,300 | 1,279 |
| 2018-10-01 | 1,264 | 1,289 | 1,260 | 1,285 | 5,100 | 1,285 |
| 2018-09-28 | 1,262 | 1,272 | 1,258 | 1,260 | 6,900 | 1,260 |
| 2018-09-27 | 1,257 | 1,277 | 1,255 | 1,259 | 17,000 | 1,259 |
| 2018-09-26 | 1,310 | 1,310 | 1,271 | 1,286 | 8,600 | 1,286 |
| 2018-09-25 | 128 | 129 | 127 | 128 | 157,000 | 1,280 |
| 2018-09-21 | 131 | 131 | 129 | 129 | 190,000 | 1,290 |
| 2018-09-20 | 133 | 133 | 130 | 131 | 74,000 | 1,310 |
| 2018-09-19 | 131 | 134 | 130 | 133 | 126,000 | 1,330 |
| 2018-09-18 | 131 | 131 | 129 | 130 | 185,000 | 1,300 |
| 2018-09-14 | 129 | 131 | 129 | 131 | 74,000 | 1,310 |
| 2018-09-13 | 133 | 134 | 126 | 129 | 536,000 | 1,290 |
| 2018-09-12 | 134 | 136 | 134 | 135 | 130,000 | 1,350 |
| 2018-09-11 | 136 | 136 | 132 | 134 | 73,000 | 1,340 |
| 2018-09-10 | 134 | 136 | 134 | 135 | 82,000 | 1,350 |
| 2018-09-07 | 133 | 134 | 131 | 134 | 119,000 | 1,340 |
| 2018-09-06 | 136 | 136 | 133 | 134 | 288,000 | 1,340 |
| 2018-09-05 | 140 | 140 | 136 | 137 | 144,000 | 1,370 |
| 2018-09-04 | 142 | 142 | 137 | 140 | 297,000 | 1,400 |
| 2018-09-03 | 144 | 145 | 139 | 141 | 1,625,000 | 1,410 |
| 2018-08-31 | 138 | 139 | 137 | 139 | 60,000 | 1,390 |
| 2018-08-30 | 137 | 140 | 135 | 138 | 334,000 | 1,380 |
| 2018-08-29 | 137 | 137 | 136 | 137 | 198,000 | 1,370 |
| 2018-08-28 | 140 | 140 | 137 | 137 | 129,000 | 1,370 |
| 2018-08-27 | 138 | 140 | 137 | 140 | 71,000 | 1,400 |
| 2018-08-24 | 140 | 140 | 137 | 137 | 174,000 | 1,370 |
| 2018-08-23 | 139 | 141 | 138 | 140 | 276,000 | 1,400 |
| 2018-08-22 | 135 | 142 | 135 | 138 | 836,000 | 1,380 |
| 2018-08-21 | 135 | 136 | 133 | 135 | 209,000 | 1,350 |
| 2018-08-20 | 135 | 138 | 134 | 138 | 320,000 | 1,380 |
| 2018-08-17 | 132 | 135 | 131 | 134 | 225,000 | 1,340 |
| 2018-08-16 | 130 | 131 | 128 | 131 | 160,000 | 1,310 |
| 2018-08-15 | 132 | 132 | 130 | 130 | 97,000 | 1,300 |
| 2018-08-14 | 132 | 132 | 129 | 131 | 215,000 | 1,310 |
| 2018-08-13 | 133 | 136 | 130 | 132 | 422,000 | 1,320 |
| 2018-08-10 | 135 | 135 | 132 | 133 | 195,000 | 1,330 |
| 2018-08-09 | 134 | 137 | 133 | 135 | 546,000 | 1,350 |
| 2018-08-08 | 146 | 153 | 133 | 133 | 5,340,000 | 1,330 |
| 2018-08-07 | 124 | 127 | 123 | 126 | 274,000 | 1,260 |
| 2018-08-06 | 123 | 123 | 122 | 123 | 130,000 | 1,230 |
| 2018-08-03 | 125 | 126 | 122 | 122 | 248,000 | 1,220 |
| 2018-08-02 | 123 | 126 | 123 | 125 | 142,000 | 1,250 |
| 2018-08-01 | 124 | 124 | 122 | 123 | 95,000 | 1,230 |
| 2018-07-31 | 122 | 124 | 121 | 124 | 283,000 | 1,240 |
| 2018-07-30 | 120 | 122 | 120 | 120 | 92,000 | 1,200 |
| 2018-07-27 | 119 | 121 | 119 | 120 | 96,000 | 1,200 |
| 2018-07-26 | 120 | 121 | 119 | 119 | 160,000 | 1,190 |
| 2018-07-25 | 121 | 121 | 120 | 121 | 57,000 | 1,210 |
| 2018-07-24 | 119 | 120 | 119 | 120 | 57,000 | 1,200 |
| 2018-07-23 | 120 | 121 | 119 | 119 | 119,000 | 1,190 |
| 2018-07-20 | 121 | 121 | 120 | 121 | 98,000 | 1,210 |
| 2018-07-19 | 120 | 121 | 119 | 120 | 271,000 | 1,200 |
| 2018-07-18 | 120 | 122 | 118 | 119 | 208,000 | 1,190 |
| 2018-07-17 | 119 | 120 | 118 | 119 | 33,000 | 1,190 |
| 2018-07-13 | 119 | 119 | 118 | 119 | 65,000 | 1,190 |
| 2018-07-12 | 118 | 120 | 117 | 119 | 89,000 | 1,190 |
| 2018-07-11 | 114 | 118 | 113 | 118 | 249,000 | 1,180 |
| 2018-07-10 | 116 | 117 | 115 | 115 | 192,000 | 1,150 |
| 2018-07-09 | 114 | 115 | 113 | 114 | 58,000 | 1,140 |
| 2018-07-06 | 112 | 115 | 111 | 114 | 159,000 | 1,140 |
| 2018-07-05 | 114 | 114 | 109 | 111 | 244,000 | 1,110 |
| 2018-07-04 | 117 | 117 | 115 | 115 | 126,000 | 1,150 |
| 2018-07-03 | 119 | 119 | 117 | 117 | 45,000 | 1,170 |
| 2018-07-02 | 119 | 120 | 117 | 118 | 268,000 | 1,180 |
| 2018-06-29 | 120 | 120 | 117 | 119 | 124,000 | 1,190 |
| 2018-06-28 | 121 | 121 | 119 | 120 | 112,000 | 1,200 |
| 2018-06-27 | 120 | 122 | 120 | 120 | 33,000 | 1,200 |
| 2018-06-26 | 119 | 122 | 119 | 121 | 199,000 | 1,210 |
| 2018-06-25 | 121 | 122 | 119 | 119 | 96,000 | 1,190 |
| 2018-06-22 | 122 | 122 | 119 | 121 | 287,000 | 1,210 |
| 2018-06-21 | 121 | 126 | 121 | 123 | 273,000 | 1,230 |
| 2018-06-20 | 121 | 122 | 119 | 121 | 152,000 | 1,210 |
| 2018-06-19 | 125 | 125 | 119 | 120 | 339,000 | 1,200 |
| 2018-06-18 | 125 | 126 | 124 | 125 | 137,000 | 1,250 |
| 2018-06-15 | 125 | 129 | 124 | 126 | 384,000 | 1,260 |
| 2018-06-14 | 126 | 126 | 125 | 125 | 113,000 | 1,250 |
| 2018-06-13 | 130 | 131 | 125 | 126 | 511,000 | 1,260 |
| 2018-06-12 | 129 | 136 | 128 | 130 | 1,870,000 | 1,300 |
| 2018-06-11 | 127 | 131 | 127 | 128 | 258,000 | 1,280 |
| 2018-06-08 | 126 | 130 | 126 | 128 | 465,000 | 1,280 |
| 2018-06-07 | 127 | 131 | 125 | 126 | 505,000 | 1,260 |
| 2018-06-06 | 122 | 128 | 121 | 128 | 649,000 | 1,280 |
| 2018-06-05 | 124 | 126 | 122 | 122 | 380,000 | 1,220 |
| 2018-06-04 | 120 | 123 | 120 | 122 | 96,000 | 1,220 |
| 2018-06-01 | 119 | 121 | 119 | 119 | 154,000 | 1,190 |
| 2018-05-31 | 121 | 122 | 119 | 119 | 241,000 | 1,190 |
| 2018-05-30 | 119 | 121 | 119 | 120 | 131,000 | 1,200 |
| 2018-05-29 | 121 | 123 | 119 | 122 | 176,000 | 1,220 |
| 2018-05-28 | 123 | 124 | 121 | 121 | 144,000 | 1,210 |
| 2018-05-25 | 125 | 126 | 122 | 122 | 611,000 | 1,220 |
| 2018-05-24 | 129 | 129 | 125 | 126 | 379,000 | 1,260 |
| 2018-05-23 | 133 | 133 | 127 | 130 | 321,000 | 1,300 |
| 2018-05-22 | 138 | 138 | 131 | 133 | 536,000 | 1,330 |
| 2018-05-21 | 137 | 142 | 137 | 139 | 412,000 | 1,390 |
| 2018-05-18 | 130 | 141 | 129 | 138 | 1,101,000 | 1,380 |
| 2018-05-17 | 124 | 135 | 124 | 129 | 1,050,000 | 1,290 |
| 2018-05-16 | 127 | 127 | 125 | 126 | 92,000 | 1,260 |
| 2018-05-15 | 125 | 127 | 124 | 126 | 269,000 | 1,260 |
| 2018-05-14 | 124 | 126 | 124 | 126 | 158,000 | 1,260 |
| 2018-05-11 | 123 | 126 | 122 | 123 | 586,000 | 1,230 |
| 2018-05-10 | 121 | 145 | 120 | 123 | 5,196,000 | 1,230 |
| 2018-05-09 | 121 | 122 | 120 | 120 | 88,000 | 1,200 |
| 2018-05-08 | 120 | 121 | 119 | 121 | 39,000 | 1,210 |
| 2018-05-07 | 120 | 120 | 119 | 120 | 20,000 | 1,200 |
| 2018-05-02 | 118 | 120 | 118 | 119 | 35,000 | 1,190 |
| 2018-05-01 | 120 | 120 | 118 | 118 | 72,000 | 1,180 |
| 2018-04-27 | 122 | 122 | 119 | 120 | 108,000 | 1,200 |
| 2018-04-26 | 123 | 123 | 121 | 122 | 87,000 | 1,220 |
| 2018-04-25 | 123 | 123 | 122 | 123 | 121,000 | 1,230 |
| 2018-04-24 | 122 | 124 | 121 | 123 | 176,000 | 1,230 |
| 2018-04-23 | 119 | 121 | 118 | 121 | 61,000 | 1,210 |
| 2018-04-20 | 118 | 120 | 117 | 119 | 69,000 | 1,190 |
| 2018-04-19 | 116 | 120 | 116 | 119 | 87,000 | 1,190 |
| 2018-04-18 | 116 | 117 | 115 | 116 | 45,000 | 1,160 |
| 2018-04-17 | 117 | 117 | 114 | 116 | 74,000 | 1,160 |
| 2018-04-16 | 117 | 118 | 115 | 116 | 71,000 | 1,160 |
| 2018-04-13 | 118 | 119 | 117 | 118 | 69,000 | 1,180 |
| 2018-04-12 | 117 | 118 | 115 | 117 | 100,000 | 1,170 |
| 2018-04-11 | 119 | 119 | 117 | 117 | 31,000 | 1,170 |
| 2018-04-10 | 118 | 119 | 116 | 118 | 71,000 | 1,180 |
| 2018-04-09 | 119 | 120 | 118 | 119 | 49,000 | 1,190 |
| 2018-04-06 | 121 | 121 | 119 | 119 | 38,000 | 1,190 |
| 2018-04-05 | 122 | 123 | 120 | 121 | 56,000 | 1,210 |
| 2018-04-04 | 122 | 122 | 122 | 122 | 26,000 | 1,220 |
| 2018-04-03 | 120 | 122 | 120 | 121 | 32,000 | 1,210 |
| 2018-03-30 | 122 | 122 | 120 | 120 | 123,000 | 1,200 |
| 2018-03-29 | 121 | 121 | 119 | 121 | 92,000 | 1,210 |
| 2018-03-28 | 119 | 121 | 114 | 119 | 155,000 | 1,190 |
| 2018-03-27 | 119 | 120 | 119 | 119 | 31,000 | 1,190 |
| 2018-03-26 | 116 | 119 | 115 | 118 | 81,000 | 1,180 |
| 2018-03-23 | 125 | 125 | 120 | 120 | 124,000 | 1,200 |
| 2018-03-22 | 127 | 128 | 126 | 126 | 27,000 | 1,260 |
| 2018-03-20 | 126 | 128 | 125 | 127 | 107,000 | 1,270 |
| 2018-03-19 | 126 | 127 | 124 | 126 | 134,000 | 1,260 |
| 2018-03-16 | 127 | 127 | 125 | 126 | 34,000 | 1,260 |
| 2018-03-15 | 127 | 127 | 125 | 127 | 87,000 | 1,270 |
| 2018-03-14 | 125 | 128 | 125 | 127 | 86,000 | 1,270 |
| 2018-03-13 | 124 | 126 | 124 | 126 | 61,000 | 1,260 |
| 2018-03-12 | 123 | 125 | 123 | 125 | 72,000 | 1,250 |
| 2018-03-09 | 124 | 124 | 122 | 124 | 91,000 | 1,240 |
| 2018-03-08 | 123 | 123 | 121 | 123 | 108,000 | 1,230 |
| 2018-03-07 | 123 | 125 | 121 | 122 | 78,000 | 1,220 |
| 2018-03-06 | 124 | 126 | 123 | 125 | 150,000 | 1,250 |
| 2018-03-05 | 125 | 125 | 120 | 121 | 157,000 | 1,210 |
| 2018-03-02 | 124 | 126 | 122 | 125 | 144,000 | 1,250 |
| 2018-03-01 | 128 | 128 | 127 | 127 | 60,000 | 1,270 |
| 2018-02-28 | 129 | 130 | 128 | 129 | 113,000 | 1,290 |
| 2018-02-27 | 130 | 132 | 128 | 130 | 174,000 | 1,300 |
| 2018-02-26 | 127 | 130 | 127 | 129 | 180,000 | 1,290 |
| 2018-02-23 | 126 | 127 | 123 | 126 | 130,000 | 1,260 |
| 2018-02-22 | 128 | 128 | 125 | 127 | 69,000 | 1,270 |
| 2018-02-21 | 125 | 128 | 125 | 128 | 131,000 | 1,280 |
| 2018-02-20 | 126 | 127 | 124 | 125 | 117,000 | 1,250 |
| 2018-02-19 | 122 | 126 | 122 | 126 | 154,000 | 1,260 |
| 2018-02-16 | 119 | 124 | 119 | 123 | 149,000 | 1,230 |
| 2018-02-15 | 116 | 120 | 116 | 119 | 144,000 | 1,190 |
| 2018-02-14 | 120 | 120 | 112 | 115 | 251,000 | 1,150 |
| 2018-02-13 | 123 | 123 | 119 | 120 | 128,000 | 1,200 |
| 2018-02-09 | 118 | 121 | 116 | 120 | 244,000 | 1,200 |
| 2018-02-08 | 120 | 124 | 120 | 123 | 153,000 | 1,230 |
| 2018-02-07 | 124 | 127 | 118 | 119 | 416,000 | 1,190 |
| 2018-02-06 | 124 | 124 | 112 | 117 | 797,000 | 1,170 |
| 2018-02-05 | 131 | 132 | 128 | 131 | 352,000 | 1,310 |
| 2018-02-02 | 139 | 140 | 135 | 135 | 324,000 | 1,350 |
| 2018-02-01 | 139 | 140 | 137 | 139 | 118,000 | 1,390 |
| 2018-01-31 | 138 | 141 | 136 | 138 | 251,000 | 1,380 |
| 2018-01-30 | 143 | 143 | 139 | 139 | 357,000 | 1,390 |
| 2018-01-29 | 146 | 147 | 141 | 144 | 751,000 | 1,440 |
| 2018-01-26 | 144 | 159 | 144 | 146 | 6,007,000 | 1,460 |
| 2018-01-25 | 140 | 140 | 139 | 140 | 131,000 | 1,400 |
| 2018-01-24 | 140 | 141 | 138 | 140 | 309,000 | 1,400 |
| 2018-01-23 | 137 | 142 | 137 | 141 | 395,000 | 1,410 |
| 2018-01-22 | 137 | 139 | 136 | 136 | 225,000 | 1,360 |
| 2018-01-19 | 136 | 139 | 136 | 138 | 92,000 | 1,380 |
| 2018-01-18 | 138 | 138 | 136 | 137 | 81,000 | 1,370 |
| 2018-01-17 | 139 | 139 | 136 | 136 | 133,000 | 1,360 |
| 2018-01-16 | 140 | 141 | 138 | 139 | 197,000 | 1,390 |
| 2018-01-15 | 139 | 141 | 136 | 141 | 341,000 | 1,410 |
| 2018-01-12 | 142 | 143 | 138 | 139 | 381,000 | 1,390 |
| 2018-01-11 | 142 | 145 | 140 | 142 | 419,000 | 1,420 |
| 2018-01-10 | 138 | 147 | 138 | 145 | 968,000 | 1,450 |
| 2018-01-09 | 137 | 139 | 136 | 138 | 395,000 | 1,380 |
| 2018-01-05 | 132 | 136 | 132 | 136 | 222,000 | 1,360 |
| 2018-01-04 | 130 | 133 | 129 | 132 | 237,000 | 1,320 |
分割・併合履歴 ： [2018-09-26]1株→0.1株