玉井商船(9127)の株価時系列情報
玉井商船(9127)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/26 | 138 | 138 | 136 | 136 | 6,000 |
| 1985/12/25 | 138 | 140 | 137 | 137 | 9,000 |
| 1985/12/24 | 136 | 136 | 136 | 136 | 3,000 |
| 1985/12/18 | 142 | 154 | 142 | 154 | 3,000 |
| 1985/12/17 | 141 | 141 | 141 | 141 | 15,000 |
| 1985/12/16 | 140 | 140 | 140 | 140 | 2,000 |
| 1985/12/13 | 154 | 154 | 146 | 146 | 4,000 |
| 1985/12/12 | 150 | 150 | 150 | 150 | 1,000 |
| 1985/12/10 | 160 | 160 | 160 | 160 | 1,000 |
| 1985/12/09 | 159 | 159 | 159 | 159 | 2,000 |
| 1985/12/05 | 165 | 165 | 165 | 165 | 2,000 |
| 1985/11/30 | 161 | 165 | 161 | 165 | 4,000 |
| 1985/11/29 | 165 | 166 | 165 | 165 | 3,000 |
| 1985/11/26 | 169 | 170 | 165 | 165 | 8,000 |
| 1985/11/22 | 176 | 176 | 176 | 176 | 1,000 |
| 1985/11/21 | 180 | 180 | 180 | 180 | 1,000 |
| 1985/11/20 | 180 | 180 | 180 | 180 | 2,000 |
| 1985/11/19 | 165 | 173 | 165 | 173 | 56,000 |
| 1985/11/18 | 175 | 175 | 170 | 170 | 2,000 |
| 1985/11/16 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/11/15 | 186 | 195 | 186 | 190 | 96,000 |
| 1985/11/14 | 170 | 182 | 170 | 182 | 19,000 |
| 1985/11/13 | 163 | 170 | 163 | 170 | 19,000 |
| 1985/11/12 | 170 | 170 | 165 | 165 | 5,000 |
| 1985/11/11 | 168 | 168 | 168 | 168 | 3,000 |
| 1985/11/08 | 170 | 170 | 166 | 166 | 7,000 |
| 1985/11/07 | 160 | 188 | 160 | 188 | 22,000 |
| 1985/11/06 | 165 | 165 | 160 | 164 | 13,000 |
| 1985/11/05 | 175 | 175 | 168 | 168 | 5,000 |
| 1985/11/02 | 173 | 173 | 173 | 173 | 2,000 |
| 1985/11/01 | 172 | 172 | 172 | 172 | 1,000 |
| 1985/10/31 | 190 | 190 | 184 | 184 | 64,000 |
| 1985/10/30 | 170 | 184 | 168 | 184 | 36,000 |
| 1985/10/29 | 180 | 180 | 180 | 180 | 10,000 |
| 1985/10/28 | 171 | 180 | 171 | 180 | 6,000 |
| 1985/10/26 | 180 | 185 | 170 | 170 | 6,000 |
| 1985/10/25 | 183 | 183 | 170 | 170 | 4,000 |
| 1985/10/24 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/10/23 | 190 | 190 | 185 | 188 | 51,000 |
| 1985/10/22 | 163 | 184 | 163 | 181 | 54,000 |
| 1985/10/21 | 190 | 190 | 177 | 177 | 4,000 |
| 1985/10/18 | 177 | 190 | 177 | 190 | 4,000 |
| 1985/10/17 | 200 | 200 | 200 | 200 | 64,000 |
| 1985/10/16 | 149 | 180 | 149 | 180 | 46,000 |
| 1985/10/15 | 170 | 170 | 162 | 163 | 12,000 |
| 1985/10/14 | 177 | 177 | 175 | 175 | 6,000 |
| 1985/10/11 | 175 | 176 | 175 | 176 | 6,000 |
| 1985/10/09 | 195 | 200 | 181 | 181 | 56,000 |
| 1985/10/08 | 170 | 190 | 167 | 190 | 45,000 |
| 1985/10/07 | 170 | 170 | 170 | 170 | 5,000 |
| 1985/10/05 | 180 | 180 | 180 | 180 | 1,000 |
| 1985/10/04 | 180 | 180 | 169 | 169 | 10,000 |
| 1985/10/03 | 185 | 185 | 177 | 177 | 10,000 |
| 1985/10/02 | 188 | 200 | 188 | 195 | 21,000 |
| 1985/10/01 | 145 | 170 | 145 | 170 | 35,000 |
| 1985/09/30 | 160 | 160 | 160 | 160 | 3,000 |
| 1985/09/28 | 156 | 160 | 156 | 160 | 8,000 |
| 1985/09/27 | 166 | 170 | 166 | 170 | 5,000 |
| 1985/09/26 | 180 | 185 | 180 | 180 | 100,000 |
| 1985/09/25 | 138 | 160 | 138 | 160 | 39,000 |
| 1985/09/21 | 145 | 145 | 135 | 135 | 11,000 |
| 1985/09/20 | 150 | 150 | 149 | 150 | 16,000 |
| 1985/09/19 | 150 | 156 | 150 | 151 | 40,000 |
| 1985/09/18 | 160 | 160 | 144 | 151 | 90,000 |
| 1985/09/17 | 130 | 140 | 130 | 136 | 47,000 |
| 1985/09/13 | 126 | 130 | 126 | 130 | 9,000 |
| 1985/09/12 | 130 | 130 | 120 | 120 | 4,000 |
| 1985/09/11 | 124 | 125 | 118 | 118 | 8,000 |
| 1985/09/10 | 130 | 130 | 130 | 130 | 1,000 |
| 1985/09/09 | 123 | 123 | 120 | 120 | 3,000 |
| 1985/09/05 | 116 | 116 | 116 | 116 | 1,000 |
| 1985/09/04 | 117 | 117 | 116 | 116 | 4,000 |
| 1985/09/03 | 122 | 125 | 115 | 115 | 10,000 |
| 1985/08/30 | 125 | 125 | 124 | 124 | 7,000 |
| 1985/08/27 | 125 | 125 | 122 | 122 | 4,000 |
| 1985/08/26 | 125 | 125 | 125 | 125 | 4,000 |
| 1985/08/24 | 122 | 122 | 122 | 122 | 3,000 |
| 1985/08/22 | 127 | 127 | 127 | 127 | 1,000 |
| 1985/08/21 | 122 | 122 | 122 | 122 | 1,000 |
| 1985/08/20 | 130 | 130 | 130 | 130 | 4,000 |
| 1985/08/17 | 130 | 130 | 130 | 130 | 3,000 |
| 1985/08/15 | 115 | 115 | 115 | 115 | 3,000 |
| 1985/08/14 | 115 | 115 | 115 | 115 | 3,000 |
| 1985/08/13 | 117 | 117 | 115 | 115 | 2,000 |
| 1985/08/09 | 117 | 117 | 117 | 117 | 2,000 |
| 1985/08/07 | 116 | 116 | 115 | 115 | 2,000 |
| 1985/08/06 | 120 | 135 | 120 | 130 | 4,000 |
| 1985/08/05 | 117 | 117 | 117 | 117 | 1,000 |
| 1985/08/03 | 115 | 120 | 115 | 120 | 3,000 |
| 1985/08/02 | 115 | 115 | 115 | 115 | 3,000 |
| 1985/08/01 | 120 | 120 | 112 | 112 | 10,000 |
| 1985/07/31 | 120 | 120 | 119 | 119 | 8,000 |
| 1985/07/30 | 120 | 120 | 120 | 120 | 1,000 |
| 1985/07/29 | 125 | 125 | 125 | 125 | 5,000 |
| 1985/07/26 | 122 | 122 | 122 | 122 | 1,000 |
| 1985/07/25 | 130 | 130 | 130 | 130 | 10,000 |
| 1985/07/24 | 121 | 121 | 121 | 121 | 2,000 |
| 1985/07/23 | 128 | 128 | 121 | 121 | 4,000 |
| 1985/07/22 | 128 | 128 | 128 | 128 | 2,000 |
| 1985/07/20 | 128 | 128 | 128 | 128 | 1,000 |
| 1985/07/19 | 123 | 125 | 123 | 123 | 4,000 |
| 1985/07/17 | 125 | 128 | 125 | 128 | 3,000 |
| 1985/07/16 | 125 | 125 | 125 | 125 | 9,000 |
| 1985/07/15 | 125 | 125 | 125 | 125 | 3,000 |
| 1985/07/12 | 125 | 125 | 125 | 125 | 5,000 |
| 1985/07/11 | 123 | 130 | 123 | 124 | 6,000 |
| 1985/07/10 | 130 | 130 | 120 | 120 | 7,000 |
| 1985/07/08 | 130 | 130 | 130 | 130 | 1,000 |
| 1985/07/02 | 123 | 123 | 123 | 123 | 2,000 |
| 1985/07/01 | 135 | 135 | 135 | 135 | 8,000 |
| 1985/06/29 | 126 | 135 | 126 | 135 | 8,000 |
| 1985/06/28 | 130 | 130 | 130 | 130 | 12,000 |
| 1985/06/27 | 135 | 135 | 135 | 135 | 1,000 |
| 1985/06/26 | 125 | 125 | 125 | 125 | 2,000 |
| 1985/06/25 | 120 | 120 | 120 | 120 | 1,000 |
| 1985/06/24 | 124 | 135 | 124 | 128 | 5,000 |
| 1985/06/21 | 117 | 117 | 117 | 117 | 9,000 |
| 1985/06/20 | 138 | 138 | 138 | 138 | 1,000 |
| 1985/06/19 | 138 | 138 | 136 | 136 | 6,000 |
| 1985/06/18 | 136 | 145 | 136 | 138 | 15,000 |
| 1985/06/17 | 139 | 139 | 127 | 127 | 7,000 |
| 1985/06/15 | 140 | 140 | 138 | 138 | 9,000 |
| 1985/06/14 | 145 | 145 | 135 | 140 | 51,000 |
| 1985/06/13 | 118 | 118 | 117 | 117 | 2,000 |
| 1985/06/11 | 115 | 115 | 115 | 115 | 9,000 |
| 1985/06/10 | 125 | 125 | 125 | 125 | 7,000 |
| 1985/06/07 | 131 | 140 | 130 | 140 | 9,000 |
| 1985/06/06 | 128 | 130 | 128 | 130 | 4,000 |
| 1985/06/05 | 116 | 126 | 116 | 118 | 8,000 |
| 1985/06/04 | 115 | 115 | 115 | 115 | 3,000 |
| 1985/06/03 | 115 | 115 | 115 | 115 | 8,000 |
| 1985/06/01 | 115 | 115 | 115 | 115 | 7,000 |
| 1985/05/31 | 115 | 115 | 115 | 115 | 4,000 |
| 1985/05/30 | 115 | 121 | 115 | 115 | 33,000 |
| 1985/05/29 | 125 | 130 | 115 | 115 | 15,000 |
| 1985/05/27 | 121 | 123 | 119 | 119 | 11,000 |
| 1985/05/25 | 140 | 140 | 140 | 140 | 25,000 |
| 1985/05/24 | 141 | 149 | 136 | 140 | 126,000 |
| 1985/05/23 | 110 | 120 | 110 | 120 | 20,000 |
| 1985/05/22 | 100 | 110 | 100 | 109 | 23,000 |
| 1985/05/21 | 101 | 101 | 101 | 101 | 1,000 |
| 1985/05/16 | 110 | 110 | 110 | 110 | 1,000 |
| 1985/05/15 | 104 | 106 | 104 | 106 | 4,000 |
| 1985/05/13 | 110 | 110 | 110 | 110 | 1,000 |
| 1985/05/10 | 100 | 100 | 96 | 96 | 11,000 |
| 1985/05/09 | 95 | 95 | 95 | 95 | 1,000 |
| 1985/05/08 | 100 | 100 | 100 | 100 | 4,000 |
| 1985/05/07 | 100 | 100 | 100 | 100 | 6,000 |
| 1985/05/04 | 100 | 100 | 100 | 100 | 2,000 |
| 1985/05/01 | 100 | 101 | 100 | 101 | 6,000 |
| 1985/04/25 | 105 | 105 | 105 | 105 | 1,000 |
| 1985/04/23 | 105 | 105 | 105 | 105 | 1,000 |
| 1985/04/22 | 104 | 105 | 104 | 105 | 4,000 |
| 1985/04/17 | 110 | 110 | 110 | 110 | 1,000 |
| 1985/04/16 | 115 | 115 | 115 | 115 | 1,000 |
| 1985/04/15 | 112 | 112 | 112 | 112 | 1,000 |
| 1985/04/12 | 120 | 124 | 120 | 124 | 5,000 |
| 1985/04/11 | 117 | 117 | 117 | 117 | 3,000 |
| 1985/04/10 | 116 | 116 | 116 | 116 | 3,000 |
| 1985/04/09 | 115 | 115 | 113 | 114 | 6,000 |
| 1985/04/08 | 110 | 112 | 110 | 112 | 2,000 |
| 1985/04/06 | 110 | 113 | 108 | 113 | 4,000 |
| 1985/04/05 | 107 | 107 | 107 | 107 | 1,000 |
| 1985/04/04 | 107 | 107 | 107 | 107 | 5,000 |
| 1985/04/03 | 106 | 106 | 106 | 106 | 4,000 |
| 1985/04/02 | 105 | 105 | 105 | 105 | 1,000 |
| 1985/04/01 | 108 | 108 | 108 | 108 | 2,000 |
| 1985/03/30 | 110 | 110 | 109 | 109 | 2,000 |
| 1985/03/29 | 110 | 110 | 110 | 110 | 1,000 |
| 1985/03/28 | 108 | 109 | 108 | 109 | 2,000 |
| 1985/03/27 | 108 | 110 | 108 | 110 | 5,000 |
| 1985/03/26 | 105 | 105 | 105 | 105 | 1,000 |
| 1985/03/25 | 112 | 112 | 112 | 112 | 1,000 |
| 1985/03/22 | 125 | 125 | 125 | 125 | 3,000 |
| 1985/03/20 | 125 | 125 | 125 | 125 | 7,000 |
| 1985/03/18 | 121 | 121 | 121 | 121 | 2,000 |
| 1985/03/16 | 134 | 135 | 124 | 124 | 23,000 |
| 1985/03/15 | 118 | 140 | 118 | 135 | 112,000 |
| 1985/03/14 | 120 | 120 | 120 | 120 | 13,000 |
| 1985/03/13 | 105 | 110 | 105 | 110 | 11,000 |
| 1985/03/12 | 108 | 108 | 105 | 105 | 6,000 |
| 1985/03/11 | 101 | 105 | 101 | 105 | 9,000 |
| 1985/03/05 | 100 | 100 | 100 | 100 | 5,000 |
| 1985/03/04 | 101 | 106 | 101 | 106 | 4,000 |
| 1985/03/02 | 105 | 105 | 101 | 101 | 5,000 |
| 1985/03/01 | 100 | 100 | 100 | 100 | 8,000 |
| 1985/02/28 | 119 | 124 | 118 | 118 | 15,000 |
| 1985/02/27 | 120 | 121 | 119 | 119 | 48,000 |
| 1985/02/26 | 115 | 131 | 115 | 119 | 66,000 |
| 1985/02/25 | 105 | 150 | 102 | 150 | 68,000 |
| 1985/02/23 | 100 | 105 | 100 | 100 | 19,000 |
| 1985/02/22 | 95 | 100 | 95 | 100 | 20,000 |
| 1985/02/21 | 90 | 90 | 90 | 90 | 5,000 |
| 1985/02/16 | 85 | 85 | 85 | 85 | 1,000 |
| 1985/02/15 | 78 | 78 | 78 | 78 | 4,000 |
| 1985/02/14 | 90 | 90 | 90 | 90 | 1,000 |
| 1985/02/07 | 78 | 100 | 78 | 100 | 3,000 |
| 1985/02/02 | 80 | 80 | 80 | 80 | 3,000 |
| 1985/01/26 | 80 | 80 | 80 | 80 | 1,000 |
| 1985/01/21 | 80 | 80 | 80 | 80 | 5,000 |
| 1985/01/09 | 86 | 86 | 86 | 86 | 1,000 |