9127 玉井商船(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,722	1,766	1,710	1,756	18,100	1,756
2021-12-29	1,677	1,769	1,677	1,762	33,500	1,762
2021-12-28	1,722	1,730	1,680	1,685	27,600	1,685
2021-12-27	1,716	1,749	1,711	1,728	20,400	1,728
2021-12-24	1,745	1,776	1,726	1,736	15,100	1,736
2021-12-23	1,713	1,830	1,713	1,770	68,600	1,770
2021-12-22	1,704	1,725	1,684	1,722	14,500	1,722
2021-12-21	1,667	1,735	1,642	1,699	45,800	1,699
2021-12-20	1,680	1,698	1,633	1,633	18,100	1,633
2021-12-17	1,703	1,745	1,661	1,672	28,200	1,672
2021-12-16	1,695	1,778	1,695	1,713	29,300	1,713
2021-12-15	1,730	1,730	1,643	1,695	51,100	1,695
2021-12-14	1,783	1,817	1,750	1,769	21,800	1,769
2021-12-13	1,821	1,850	1,798	1,809	30,100	1,809
2021-12-10	1,825	1,840	1,796	1,804	30,400	1,804
2021-12-09	1,785	1,858	1,785	1,825	40,500	1,825
2021-12-08	1,874	1,915	1,784	1,820	110,400	1,820
2021-12-07	1,920	1,935	1,812	1,845	253,900	1,845
2021-12-06	2,087	2,297	1,942	1,960	231,000	1,960
2021-12-03	1,931	2,088	1,888	2,000	308,500	2,000
2021-12-02	1,748	1,947	1,681	1,882	182,100	1,882
2021-12-01	1,702	1,750	1,647	1,715	42,200	1,715
2021-11-30	1,758	1,813	1,703	1,703	22,000	1,703
2021-11-29	1,700	1,875	1,671	1,765	44,200	1,765
2021-11-26	1,780	1,790	1,747	1,757	26,900	1,757
2021-11-25	1,864	1,864	1,797	1,820	17,600	1,820
2021-11-24	1,846	1,877	1,805	1,840	24,200	1,840
2021-11-22	1,797	1,892	1,771	1,865	77,600	1,865
2021-11-19	1,863	1,875	1,803	1,809	33,100	1,809
2021-11-18	1,877	1,887	1,790	1,859	62,100	1,859
2021-11-17	1,935	1,946	1,888	1,895	38,100	1,895
2021-11-16	1,950	1,958	1,863	1,906	102,800	1,906
2021-11-15	2,068	2,070	1,913	1,953	86,800	1,953
2021-11-12	2,018	2,060	1,973	2,023	68,700	2,023
2021-11-11	2,019	2,063	1,985	1,989	80,300	1,989
2021-11-10	2,198	2,400	1,857	2,005	446,800	2,005
2021-11-09	2,220	2,224	2,152	2,181	57,600	2,181
2021-11-08	2,150	2,295	2,150	2,223	64,800	2,223
2021-11-05	2,320	2,363	2,133	2,168	180,500	2,168
2021-11-04	2,525	2,748	2,286	2,319	354,900	2,319
2021-11-02	2,399	2,567	2,345	2,545	172,200	2,545
2021-11-01	2,353	2,410	2,311	2,379	154,600	2,379
2021-10-29	2,096	2,447	2,057	2,280	406,900	2,280
2021-10-28	2,112	2,123	2,066	2,086	35,100	2,086
2021-10-27	2,185	2,187	2,090	2,113	59,700	2,113
2021-10-26	2,220	2,230	2,173	2,199	65,200	2,199
2021-10-25	2,112	2,215	2,112	2,161	55,900	2,161
2021-10-22	2,096	2,237	2,091	2,161	103,700	2,161
2021-10-21	2,108	2,214	2,087	2,137	160,400	2,137
2021-10-20	2,200	2,259	2,085	2,107	189,100	2,107
2021-10-19	2,002	2,219	1,991	2,115	298,500	2,115
2021-10-18	2,020	2,055	1,990	2,001	67,800	2,001
2021-10-15	2,000	2,096	1,951	2,013	153,400	2,013
2021-10-14	2,039	2,065	1,961	2,001	115,400	2,001
2021-10-13	2,140	2,141	2,027	2,065	85,600	2,065
2021-10-12	2,210	2,227	2,150	2,150	80,600	2,150
2021-10-11	2,200	2,284	2,179	2,214	140,800	2,214
2021-10-08	2,293	2,392	2,176	2,199	287,600	2,199
2021-10-07	2,105	2,300	2,072	2,300	287,300	2,300
2021-10-06	2,245	2,270	2,078	2,105	216,100	2,105
2021-10-05	2,098	2,280	2,051	2,195	527,900	2,195
2021-10-04	2,200	2,237	2,033	2,098	368,400	2,098
2021-10-01	2,282	2,426	2,182	2,234	351,300	2,234
2021-09-30	2,680	2,730	2,285	2,329	405,400	2,329
2021-09-29	2,516	2,783	2,516	2,630	382,700	2,630
2021-09-28	2,807	2,904	2,520	2,567	480,500	2,567
2021-09-27	3,150	3,300	2,900	2,957	891,800	2,957
2021-09-24	3,100	3,170	2,955	2,969	784,600	2,969
2021-09-22	2,862	3,130	2,767	2,884	1,393,000	2,884
2021-09-21	2,456	3,015	2,332	2,885	2,954,100	2,885
2021-09-17	2,106	2,556	2,090	2,556	748,500	2,556
2021-09-16	2,133	2,300	2,020	2,056	527,400	2,056
2021-09-15	2,085	2,130	1,985	2,098	181,300	2,098
2021-09-14	2,089	2,175	2,064	2,085	149,200	2,085
2021-09-13	2,142	2,145	2,037	2,085	160,600	2,085
2021-09-10	2,288	2,471	2,108	2,142	1,033,500	2,142
2021-09-09	2,032	2,200	2,032	2,200	214,300	2,200
2021-09-08	2,035	2,085	2,015	2,062	124,500	2,062
2021-09-07	2,100	2,292	2,005	2,085	691,300	2,085
2021-09-06	2,000	2,110	1,975	2,050	211,800	2,050
2021-09-03	2,015	2,032	1,954	1,975	98,500	1,975
2021-09-02	2,036	2,068	2,010	2,015	87,100	2,015
2021-09-01	2,100	2,136	2,028	2,070	196,600	2,070
2021-08-31	2,030	2,125	2,005	2,104	178,000	2,104
2021-08-30	2,165	2,247	2,055	2,080	409,000	2,080
2021-08-27	1,971	2,142	1,971	2,065	704,100	2,065
2021-08-26	1,910	1,949	1,846	1,895	155,200	1,895
2021-08-25	2,040	2,048	1,892	1,903	295,700	1,903
2021-08-24	1,995	2,100	1,920	2,053	741,300	2,053
2021-08-23	1,954	2,138	1,802	1,956	1,273,900	1,956
2021-08-20	2,294	2,333	1,994	1,994	889,800	1,994
2021-08-19	2,752	2,948	2,231	2,494	1,897,200	2,494
2021-08-18	3,330	3,330	2,329	2,663	3,641,500	2,663
2021-08-17	2,629	2,829	2,525	2,829	628,800	2,829
2021-08-16	2,150	2,329	1,995	2,329	1,695,400	2,329
2021-08-13	1,890	1,929	1,849	1,929	689,700	1,929
2021-08-12	1,529	1,529	1,529	1,529	36,200	1,529
2021-08-11	1,034	1,268	1,012	1,229	545,800	1,229
2021-08-10	1,120	1,188	1,016	1,064	364,400	1,064
2021-08-06	1,250	1,310	1,104	1,225	939,300	1,225
2021-08-05	888	1,010	887	1,010	466,700	1,010
2021-08-04	891	1,035	843	860	303,500	860
2021-08-03	878	894	843	885	33,100	885
2021-08-02	800	877	791	826	15,500	826
2021-07-30	770	800	760	780	4,700	780
2021-07-29	760	765	760	765	2,100	765
2021-07-28	750	760	742	760	800	760
2021-07-27	756	756	742	742	700	742
2021-07-26	775	775	745	749	3,700	749
2021-07-21	749	762	749	755	1,800	755
2021-07-20	758	764	758	764	900	764
2021-07-19	775	775	770	773	500	773
2021-07-16	-	-	-	770	-	770
2021-07-15	765	770	763	770	1,900	770
2021-07-14	765	765	765	765	2,100	765
2021-07-13	776	776	763	776	400	776
2021-07-12	767	775	765	775	500	775
2021-07-09	770	771	761	762	1,600	762
2021-07-08	772	776	770	770	1,500	770
2021-07-07	772	780	771	771	1,300	771
2021-07-06	788	788	771	772	2,700	772
2021-07-05	786	799	786	788	600	788
2021-07-02	786	799	786	786	500	786
2021-07-01	792	795	781	781	1,700	781
2021-06-30	811	811	786	795	7,100	795
2021-06-29	810	810	781	781	3,100	781
2021-06-28	789	815	789	800	3,000	800
2021-06-25	820	820	775	778	5,800	778
2021-06-24	802	818	802	818	600	818
2021-06-23	830	840	811	811	12,200	811
2021-06-22	803	808	785	785	7,000	785
2021-06-21	797	797	780	780	800	780
2021-06-18	796	799	788	797	2,800	797
2021-06-17	801	804	800	804	800	804
2021-06-16	806	806	791	793	600	793
2021-06-15	791	805	789	805	2,100	805
2021-06-14	788	800	788	799	2,100	799
2021-06-11	810	810	783	788	1,800	788
2021-06-10	773	800	773	800	4,100	800
2021-06-09	783	783	773	773	700	773
2021-06-08	784	788	771	772	2,000	772
2021-06-07	761	771	756	769	1,000	769
2021-06-04	769	769	754	754	300	754
2021-06-03	767	771	767	771	200	771
2021-06-02	753	762	748	762	1,000	762
2021-06-01	767	767	743	743	400	743
2021-05-31	768	768	741	758	800	758
2021-05-28	760	765	750	762	400	762
2021-05-27	777	777	770	770	200	770
2021-05-26	759	762	759	762	300	762
2021-05-25	735	762	735	759	2,200	759
2021-05-24	734	755	734	740	4,600	740
2021-05-21	729	743	729	734	1,900	734
2021-05-20	752	772	744	744	1,200	744
2021-05-19	753	771	748	752	2,500	752
2021-05-18	774	774	753	753	2,000	753
2021-05-17	766	780	756	759	900	759
2021-05-14	803	808	796	796	600	796
2021-05-13	763	804	763	804	400	804
2021-05-12	784	790	760	760	4,600	760
2021-05-11	770	799	770	774	18,700	774
2021-05-10	850	850	816	830	3,900	830
2021-05-07	800	825	800	824	2,500	824
2021-05-06	790	807	790	800	2,500	800
2021-04-30	780	799	780	790	3,000	790
2021-04-28	792	792	779	779	700	779
2021-04-27	773	786	771	783	2,300	783
2021-04-26	795	795	789	792	600	792
2021-04-23	790	795	785	795	1,400	795
2021-04-22	777	785	772	785	2,000	785
2021-04-21	790	790	764	771	2,400	771
2021-04-20	776	776	775	775	1,300	775
2021-04-19	767	767	763	766	700	766
2021-04-16	760	760	757	757	1,400	757
2021-04-15	757	792	751	757	4,800	757
2021-04-14	779	779	757	757	2,600	757
2021-04-13	788	788	777	777	1,300	777
2021-04-12	799	799	783	783	1,800	783
2021-04-09	781	793	781	793	300	793
2021-04-08	780	794	779	793	900	793
2021-04-07	779	780	779	780	400	780
2021-04-06	799	799	784	784	2,100	784
2021-04-05	803	803	790	790	3,200	790
2021-04-02	802	802	790	791	500	791
2021-04-01	798	804	790	790	2,900	790
2021-03-31	800	801	798	798	1,200	798
2021-03-30	807	807	798	800	2,700	800
2021-03-29	804	809	802	805	3,100	805
2021-03-26	800	803	800	802	1,400	802
2021-03-25	790	820	790	800	7,200	800
2021-03-24	791	809	791	791	6,200	791
2021-03-23	865	884	791	791	25,600	791
2021-03-22	820	858	820	855	21,600	855
2021-03-19	820	820	789	817	6,200	817
2021-03-18	837	837	790	796	29,500	796
2021-03-17	849	925	824	852	107,800	852
2021-03-16	745	844	740	805	50,900	805
2021-03-15	720	737	720	737	4,400	737
2021-03-12	714	728	710	710	1,600	710
2021-03-11	692	712	692	712	1,800	712
2021-03-10	688	707	688	695	1,700	695
2021-03-09	703	709	703	709	400	709
2021-03-08	696	700	688	698	1,800	698
2021-03-05	700	700	689	700	600	700
2021-03-04	709	709	693	703	600	703
2021-03-03	690	699	690	699	2,500	699
2021-03-02	712	712	704	704	1,600	704
2021-03-01	723	723	706	706	1,100	706
2021-02-26	706	714	705	705	4,300	705
2021-02-25	740	743	721	736	3,200	736
2021-02-24	722	729	717	729	6,400	729
2021-02-22	721	721	715	715	600	715
2021-02-19	715	715	706	714	1,800	714
2021-02-18	708	713	708	713	1,800	713
2021-02-17	708	708	708	708	1,300	708
2021-02-16	720	720	710	710	3,400	710
2021-02-15	725	725	711	711	1,400	711
2021-02-12	714	715	711	711	3,800	711
2021-02-10	724	736	709	713	3,300	713
2021-02-09	722	737	722	722	1,300	722
2021-02-08	733	749	721	740	4,700	740
2021-02-05	715	730	713	730	3,800	730
2021-02-04	718	721	713	713	2,600	713
2021-02-03	720	720	711	711	1,200	711
2021-02-02	715	729	696	720	5,200	720
2021-02-01	702	716	700	715	1,900	715
2021-01-29	690	695	681	682	1,700	682
2021-01-28	670	691	666	684	3,700	684
2021-01-27	690	698	685	685	1,800	685
2021-01-26	693	716	691	695	3,800	695
2021-01-25	759	759	700	704	9,400	704
2021-01-22	769	769	726	755	8,400	755
2021-01-21	762	773	761	765	7,400	765
2021-01-20	770	800	755	762	21,700	762
2021-01-19	718	754	701	751	14,900	751
2021-01-18	704	732	704	718	22,100	718
2021-01-15	681	701	652	700	8,300	700
2021-01-14	678	698	678	681	10,400	681
2021-01-13	648	682	645	678	11,800	678
2021-01-12	625	644	617	644	3,900	644
2021-01-08	630	631	614	615	3,600	615
2021-01-07	627	627	617	624	600	624
2021-01-06	631	633	612	624	1,300	624
2021-01-05	601	601	601	601	100	601
2021-01-04	623	623	600	601	3,900	601

分割・併合履歴： [2018-09-26]1株→0.1株