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 |
|---|---|---|---|---|---|
| 1987/12/23 | 225 | 225 | 225 | 225 | 11,000 |
| 1987/12/22 | 221 | 225 | 221 | 225 | 2,000 |
| 1987/12/21 | 221 | 221 | 216 | 216 | 9,000 |
| 1987/12/18 | 230 | 230 | 230 | 230 | 5,000 |
| 1987/12/17 | 230 | 239 | 230 | 239 | 2,000 |
| 1987/12/16 | 235 | 235 | 220 | 220 | 6,000 |
| 1987/12/14 | 238 | 238 | 230 | 230 | 4,000 |
| 1987/12/11 | 222 | 222 | 222 | 222 | 8,000 |
| 1987/12/10 | 249 | 249 | 249 | 249 | 1,000 |
| 1987/12/09 | 245 | 250 | 245 | 250 | 6,000 |
| 1987/12/08 | 251 | 251 | 251 | 251 | 4,000 |
| 1987/12/07 | 253 | 253 | 240 | 251 | 13,000 |
| 1987/12/05 | 259 | 262 | 243 | 250 | 45,000 |
| 1987/12/04 | 240 | 260 | 237 | 260 | 55,000 |
| 1987/12/03 | 218 | 224 | 218 | 223 | 17,000 |
| 1987/12/02 | 215 | 215 | 210 | 215 | 16,000 |
| 1987/11/28 | 220 | 220 | 216 | 216 | 4,000 |
| 1987/11/27 | 216 | 216 | 216 | 216 | 14,000 |
| 1987/11/26 | 216 | 216 | 216 | 216 | 5,000 |
| 1987/11/24 | 232 | 232 | 232 | 232 | 2,000 |
| 1987/11/20 | 232 | 232 | 232 | 232 | 3,000 |
| 1987/11/18 | 232 | 232 | 232 | 232 | 1,000 |
| 1987/11/16 | 240 | 240 | 240 | 240 | 2,000 |
| 1987/11/12 | 240 | 245 | 240 | 245 | 2,000 |
| 1987/11/06 | 245 | 245 | 245 | 245 | 1,000 |
| 1987/11/05 | 247 | 247 | 243 | 243 | 2,000 |
| 1987/11/04 | 250 | 250 | 250 | 250 | 1,000 |
| 1987/10/31 | 252 | 252 | 252 | 252 | 1,000 |
| 1987/10/30 | 242 | 255 | 242 | 255 | 3,000 |
| 1987/10/29 | 245 | 247 | 245 | 245 | 13,000 |
| 1987/10/28 | 255 | 262 | 255 | 262 | 9,000 |
| 1987/10/27 | 259 | 261 | 252 | 252 | 16,000 |
| 1987/10/26 | 273 | 275 | 260 | 265 | 9,000 |
| 1987/10/24 | 277 | 279 | 271 | 271 | 5,000 |
| 1987/10/23 | 280 | 283 | 277 | 280 | 21,000 |
| 1987/10/22 | 295 | 295 | 280 | 280 | 81,000 |
| 1987/10/21 | 255 | 270 | 255 | 269 | 30,000 |
| 1987/10/20 | 260 | 265 | 240 | 240 | 31,000 |
| 1987/10/19 | 275 | 290 | 266 | 290 | 86,000 |
| 1987/10/16 | 258 | 275 | 258 | 275 | 68,000 |
| 1987/10/15 | 255 | 255 | 254 | 255 | 10,000 |
| 1987/10/14 | 250 | 255 | 250 | 250 | 3,000 |
| 1987/10/13 | 253 | 253 | 250 | 250 | 3,000 |
| 1987/10/12 | 235 | 253 | 235 | 248 | 5,000 |
| 1987/10/09 | 255 | 255 | 255 | 255 | 3,000 |
| 1987/10/08 | 230 | 231 | 230 | 231 | 2,000 |
| 1987/10/07 | 235 | 238 | 235 | 235 | 5,000 |
| 1987/10/06 | 255 | 255 | 250 | 250 | 2,000 |
| 1987/10/05 | 255 | 255 | 255 | 255 | 9,000 |
| 1987/10/03 | 255 | 255 | 255 | 255 | 1,000 |
| 1987/10/02 | 255 | 255 | 255 | 255 | 3,000 |
| 1987/10/01 | 255 | 255 | 255 | 255 | 1,000 |
| 1987/09/30 | 258 | 258 | 258 | 258 | 3,000 |
| 1987/09/29 | 255 | 258 | 255 | 258 | 2,000 |
| 1987/09/28 | 255 | 258 | 255 | 258 | 5,000 |
| 1987/09/26 | 259 | 259 | 256 | 259 | 4,000 |
| 1987/09/25 | 265 | 265 | 251 | 251 | 20,000 |
| 1987/09/24 | 250 | 259 | 237 | 259 | 10,000 |
| 1987/09/22 | 251 | 251 | 250 | 250 | 7,000 |
| 1987/09/21 | 258 | 259 | 258 | 259 | 4,000 |
| 1987/09/18 | 250 | 259 | 247 | 259 | 4,000 |
| 1987/09/17 | 250 | 265 | 250 | 265 | 5,000 |
| 1987/09/16 | 255 | 258 | 250 | 250 | 13,000 |
| 1987/09/14 | 261 | 270 | 261 | 267 | 48,000 |
| 1987/09/11 | 235 | 255 | 231 | 255 | 53,000 |
| 1987/09/09 | 236 | 236 | 236 | 236 | 1,000 |
| 1987/09/07 | 220 | 230 | 217 | 217 | 3,000 |
| 1987/09/04 | 220 | 234 | 220 | 230 | 15,000 |
| 1987/09/03 | 239 | 239 | 236 | 236 | 7,000 |
| 1987/09/02 | 236 | 240 | 236 | 240 | 10,000 |
| 1987/09/01 | 225 | 240 | 225 | 236 | 26,000 |
| 1987/08/31 | 220 | 220 | 220 | 220 | 1,000 |
| 1987/08/29 | 220 | 220 | 220 | 220 | 2,000 |
| 1987/08/28 | 220 | 225 | 220 | 225 | 2,000 |
| 1987/08/27 | 225 | 225 | 220 | 220 | 5,000 |
| 1987/08/25 | 220 | 220 | 220 | 220 | 3,000 |
| 1987/08/24 | 225 | 225 | 220 | 220 | 2,000 |
| 1987/08/22 | 225 | 225 | 225 | 225 | 1,000 |
| 1987/08/21 | 220 | 225 | 220 | 225 | 15,000 |
| 1987/08/20 | 220 | 220 | 220 | 220 | 3,000 |
| 1987/08/14 | 210 | 220 | 210 | 220 | 6,000 |
| 1987/08/12 | 218 | 218 | 218 | 218 | 1,000 |
| 1987/08/11 | 220 | 220 | 220 | 220 | 1,000 |
| 1987/08/07 | 218 | 218 | 215 | 215 | 2,000 |
| 1987/08/06 | 220 | 220 | 220 | 220 | 1,000 |
| 1987/08/05 | 210 | 210 | 200 | 200 | 4,000 |
| 1987/08/03 | 217 | 217 | 217 | 217 | 1,000 |
| 1987/07/31 | 217 | 217 | 217 | 217 | 1,000 |
| 1987/07/27 | 218 | 218 | 217 | 217 | 2,000 |
| 1987/07/25 | 220 | 220 | 220 | 220 | 5,000 |
| 1987/07/24 | 200 | 203 | 200 | 203 | 5,000 |
| 1987/07/23 | 202 | 202 | 200 | 200 | 13,000 |
| 1987/07/21 | 204 | 204 | 204 | 204 | 2,000 |
| 1987/07/20 | 220 | 220 | 220 | 220 | 2,000 |
| 1987/07/17 | 206 | 206 | 206 | 206 | 3,000 |
| 1987/07/16 | 224 | 224 | 224 | 224 | 6,000 |
| 1987/07/15 | 222 | 224 | 222 | 224 | 5,000 |
| 1987/07/14 | 220 | 229 | 220 | 229 | 9,000 |
| 1987/07/13 | 220 | 220 | 220 | 220 | 1,000 |
| 1987/07/08 | 202 | 202 | 202 | 202 | 1,000 |
| 1987/07/06 | 208 | 208 | 208 | 208 | 2,000 |
| 1987/07/03 | 220 | 220 | 214 | 214 | 3,000 |
| 1987/07/01 | 200 | 200 | 200 | 200 | 2,000 |
| 1987/06/30 | 205 | 205 | 205 | 205 | 2,000 |
| 1987/06/29 | 209 | 209 | 209 | 209 | 1,000 |
| 1987/06/25 | 211 | 211 | 211 | 211 | 3,000 |
| 1987/06/24 | 224 | 224 | 210 | 210 | 2,000 |
| 1987/06/23 | 218 | 218 | 218 | 218 | 1,000 |
| 1987/06/22 | 218 | 222 | 218 | 222 | 5,000 |
| 1987/06/19 | 223 | 223 | 223 | 223 | 1,000 |
| 1987/06/18 | 215 | 224 | 215 | 224 | 3,000 |
| 1987/06/16 | 211 | 211 | 211 | 211 | 10,000 |
| 1987/06/15 | 215 | 215 | 210 | 210 | 4,000 |
| 1987/06/12 | 220 | 224 | 220 | 224 | 6,000 |
| 1987/06/11 | 216 | 220 | 215 | 220 | 17,000 |
| 1987/06/10 | 220 | 220 | 215 | 215 | 7,000 |
| 1987/06/08 | 225 | 225 | 224 | 224 | 10,000 |
| 1987/06/06 | 212 | 225 | 212 | 225 | 29,000 |
| 1987/06/05 | 210 | 215 | 210 | 215 | 30,000 |
| 1987/06/04 | 219 | 219 | 208 | 208 | 16,000 |
| 1987/06/03 | 218 | 218 | 215 | 215 | 6,000 |
| 1987/06/02 | 224 | 224 | 215 | 215 | 5,000 |
| 1987/06/01 | 215 | 215 | 214 | 214 | 11,000 |
| 1987/05/30 | 210 | 210 | 210 | 210 | 1,000 |
| 1987/05/29 | 208 | 208 | 208 | 208 | 3,000 |
| 1987/05/28 | 208 | 208 | 208 | 208 | 2,000 |
| 1987/05/27 | 208 | 208 | 208 | 208 | 2,000 |
| 1987/05/26 | 214 | 214 | 208 | 208 | 3,000 |
| 1987/05/25 | 214 | 216 | 214 | 214 | 8,000 |
| 1987/05/22 | 213 | 213 | 213 | 213 | 1,000 |
| 1987/05/21 | 214 | 215 | 214 | 215 | 6,000 |
| 1987/05/20 | 210 | 215 | 210 | 210 | 31,000 |
| 1987/05/19 | 207 | 212 | 207 | 208 | 10,000 |
| 1987/05/18 | 201 | 203 | 201 | 201 | 11,000 |
| 1987/05/15 | 200 | 201 | 200 | 201 | 4,000 |
| 1987/05/14 | 205 | 206 | 205 | 206 | 4,000 |
| 1987/05/13 | 203 | 203 | 203 | 203 | 5,000 |
| 1987/05/11 | 205 | 205 | 205 | 205 | 2,000 |
| 1987/05/06 | 206 | 206 | 205 | 205 | 2,000 |
| 1987/05/02 | 203 | 203 | 203 | 203 | 2,000 |
| 1987/04/30 | 214 | 215 | 214 | 215 | 4,000 |
| 1987/04/25 | 220 | 220 | 220 | 220 | 1,000 |
| 1987/04/24 | 207 | 207 | 207 | 207 | 2,000 |
| 1987/04/23 | 215 | 215 | 215 | 215 | 1,000 |
| 1987/04/22 | 216 | 216 | 206 | 206 | 9,000 |
| 1987/04/21 | 211 | 215 | 206 | 215 | 25,000 |
| 1987/04/20 | 216 | 216 | 210 | 210 | 3,000 |
| 1987/04/17 | 205 | 205 | 205 | 205 | 2,000 |
| 1987/04/16 | 239 | 239 | 220 | 221 | 16,000 |
| 1987/04/15 | 215 | 240 | 215 | 240 | 37,000 |
| 1987/04/14 | 203 | 212 | 203 | 212 | 4,000 |
| 1987/04/13 | 203 | 203 | 203 | 203 | 9,000 |
| 1987/04/10 | 203 | 203 | 203 | 203 | 1,000 |
| 1987/04/09 | 203 | 203 | 203 | 203 | 2,000 |
| 1987/04/07 | 203 | 203 | 203 | 203 | 3,000 |
| 1987/04/06 | 208 | 208 | 208 | 208 | 1,000 |
| 1987/04/03 | 206 | 206 | 206 | 206 | 5,000 |
| 1987/04/02 | 203 | 203 | 203 | 203 | 3,000 |
| 1987/04/01 | 210 | 210 | 205 | 205 | 14,000 |
| 1987/03/31 | 203 | 204 | 203 | 204 | 5,000 |
| 1987/03/28 | 203 | 203 | 203 | 203 | 1,000 |
| 1987/03/27 | 212 | 212 | 208 | 208 | 5,000 |
| 1987/03/26 | 210 | 210 | 210 | 210 | 1,000 |
| 1987/03/25 | 210 | 210 | 210 | 210 | 3,000 |
| 1987/03/24 | 209 | 210 | 203 | 203 | 3,000 |
| 1987/03/23 | 207 | 207 | 202 | 202 | 3,000 |
| 1987/03/20 | 217 | 217 | 214 | 214 | 6,000 |
| 1987/03/19 | 200 | 213 | 200 | 213 | 17,000 |
| 1987/03/18 | 212 | 212 | 202 | 203 | 17,000 |
| 1987/03/17 | 211 | 211 | 211 | 211 | 1,000 |
| 1987/03/16 | 211 | 211 | 211 | 211 | 3,000 |
| 1987/03/12 | 210 | 210 | 210 | 210 | 1,000 |
| 1987/03/11 | 210 | 210 | 210 | 210 | 13,000 |
| 1987/03/10 | 210 | 210 | 201 | 210 | 15,000 |
| 1987/03/09 | 231 | 231 | 231 | 231 | 1,000 |
| 1987/03/07 | 230 | 230 | 230 | 230 | 2,000 |
| 1987/03/06 | 235 | 235 | 230 | 230 | 4,000 |
| 1987/03/04 | 245 | 245 | 230 | 230 | 6,000 |
| 1987/03/03 | 230 | 236 | 230 | 236 | 9,000 |
| 1987/03/02 | 260 | 260 | 257 | 257 | 2,000 |
| 1987/02/28 | 269 | 269 | 269 | 269 | 7,000 |
| 1987/02/27 | 272 | 274 | 269 | 269 | 166,000 |
| 1987/02/26 | 247 | 247 | 235 | 235 | 36,000 |
| 1987/02/25 | 300 | 300 | 293 | 293 | 71,000 |
| 1987/02/24 | 268 | 319 | 268 | 319 | 241,000 |
| 1987/02/23 | 225 | 283 | 225 | 270 | 158,000 |
| 1987/02/20 | 217 | 230 | 214 | 227 | 44,000 |
| 1987/02/19 | 210 | 225 | 208 | 220 | 29,000 |
| 1987/02/18 | 195 | 200 | 195 | 200 | 16,000 |
| 1987/02/17 | 184 | 189 | 174 | 174 | 19,000 |
| 1987/02/16 | 171 | 180 | 171 | 180 | 3,000 |
| 1987/02/13 | 185 | 185 | 185 | 185 | 5,000 |
| 1987/02/09 | 180 | 180 | 180 | 180 | 4,000 |
| 1987/02/07 | 190 | 190 | 190 | 190 | 7,000 |
| 1987/02/06 | 185 | 194 | 185 | 194 | 2,000 |
| 1987/02/03 | 185 | 185 | 185 | 185 | 1,000 |
| 1987/02/02 | 180 | 180 | 168 | 168 | 5,000 |
| 1987/01/30 | 170 | 170 | 169 | 169 | 4,000 |
| 1987/01/29 | 169 | 169 | 169 | 169 | 2,000 |
| 1987/01/28 | 160 | 166 | 160 | 166 | 5,000 |
| 1987/01/27 | 156 | 156 | 156 | 156 | 1,000 |
| 1987/01/22 | 156 | 156 | 156 | 156 | 2,000 |