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 |
|---|---|---|---|---|---|
| 1993/12/30 | 168 | 168 | 168 | 168 | 2,000 |
| 1993/12/24 | 168 | 168 | 168 | 168 | 1,000 |
| 1993/12/20 | 169 | 169 | 168 | 168 | 4,000 |
| 1993/12/17 | 167 | 168 | 167 | 168 | 7,000 |
| 1993/12/16 | 160 | 165 | 160 | 165 | 4,000 |
| 1993/12/15 | 165 | 165 | 165 | 165 | 6,000 |
| 1993/12/14 | 160 | 160 | 160 | 160 | 1,000 |
| 1993/12/09 | 161 | 161 | 161 | 161 | 1,000 |
| 1993/12/08 | 170 | 170 | 165 | 165 | 6,000 |
| 1993/12/06 | 170 | 170 | 170 | 170 | 2,000 |
| 1993/12/03 | 175 | 175 | 165 | 169 | 7,000 |
| 1993/12/02 | 160 | 171 | 160 | 171 | 5,000 |
| 1993/12/01 | 140 | 143 | 140 | 143 | 4,000 |
| 1993/11/29 | 149 | 149 | 135 | 135 | 3,000 |
| 1993/11/26 | 155 | 155 | 150 | 150 | 7,000 |
| 1993/11/25 | 155 | 155 | 155 | 155 | 4,000 |
| 1993/11/22 | 161 | 161 | 160 | 160 | 4,000 |
| 1993/11/18 | 162 | 162 | 162 | 162 | 1,000 |
| 1993/11/17 | 161 | 161 | 161 | 161 | 5,000 |
| 1993/11/16 | 164 | 164 | 160 | 160 | 27,000 |
| 1993/11/15 | 163 | 163 | 163 | 163 | 18,000 |
| 1993/11/12 | 160 | 163 | 160 | 160 | 12,000 |
| 1993/11/11 | 160 | 160 | 158 | 160 | 7,000 |
| 1993/11/10 | 165 | 165 | 160 | 160 | 6,000 |
| 1993/11/09 | 162 | 162 | 162 | 162 | 3,000 |
| 1993/11/08 | 162 | 162 | 162 | 162 | 5,000 |
| 1993/11/05 | 176 | 176 | 163 | 163 | 8,000 |
| 1993/11/04 | 180 | 180 | 180 | 180 | 1,000 |
| 1993/11/02 | 180 | 181 | 180 | 181 | 2,000 |
| 1993/11/01 | 180 | 180 | 180 | 180 | 1,000 |
| 1993/10/28 | 180 | 180 | 180 | 180 | 1,000 |
| 1993/10/27 | 187 | 187 | 187 | 187 | 1,000 |
| 1993/10/25 | 187 | 191 | 187 | 190 | 3,000 |
| 1993/10/22 | 187 | 187 | 187 | 187 | 8,000 |
| 1993/10/21 | 198 | 198 | 198 | 198 | 5,000 |
| 1993/10/20 | 207 | 207 | 207 | 207 | 1,000 |
| 1993/10/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1993/10/18 | 207 | 207 | 207 | 207 | 1,000 |
| 1993/10/14 | 215 | 215 | 210 | 210 | 3,000 |
| 1993/10/13 | 217 | 217 | 217 | 217 | 1,000 |
| 1993/10/12 | 215 | 215 | 215 | 215 | 1,000 |
| 1993/10/08 | 215 | 215 | 215 | 215 | 2,000 |
| 1993/10/06 | 218 | 218 | 215 | 215 | 2,000 |
| 1993/10/01 | 219 | 219 | 219 | 219 | 2,000 |
| 1993/09/30 | 222 | 222 | 220 | 220 | 3,000 |
| 1993/09/24 | 213 | 220 | 213 | 220 | 4,000 |
| 1993/09/22 | 220 | 220 | 210 | 210 | 10,000 |
| 1993/09/21 | 231 | 231 | 222 | 222 | 3,000 |
| 1993/09/20 | 230 | 230 | 230 | 230 | 1,000 |
| 1993/09/17 | 230 | 230 | 230 | 230 | 4,000 |
| 1993/09/16 | 234 | 234 | 234 | 234 | 2,000 |
| 1993/09/14 | 235 | 238 | 234 | 234 | 104,000 |
| 1993/09/13 | 235 | 235 | 235 | 235 | 2,000 |
| 1993/09/08 | 238 | 238 | 238 | 238 | 5,000 |
| 1993/09/07 | 238 | 238 | 238 | 238 | 2,000 |
| 1993/09/06 | 246 | 246 | 246 | 246 | 1,000 |
| 1993/09/02 | 234 | 240 | 234 | 240 | 5,000 |
| 1993/09/01 | 234 | 234 | 234 | 234 | 2,000 |
| 1993/08/26 | 240 | 241 | 240 | 241 | 2,000 |
| 1993/08/23 | 250 | 250 | 250 | 250 | 13,000 |
| 1993/08/20 | 243 | 250 | 243 | 250 | 13,000 |
| 1993/08/19 | 235 | 235 | 235 | 235 | 2,000 |
| 1993/08/18 | 235 | 245 | 234 | 245 | 4,000 |
| 1993/08/17 | 241 | 247 | 241 | 241 | 9,000 |
| 1993/08/16 | 244 | 244 | 244 | 244 | 1,000 |
| 1993/08/12 | 244 | 244 | 244 | 244 | 2,000 |
| 1993/08/10 | 235 | 235 | 235 | 235 | 3,000 |
| 1993/08/06 | 235 | 235 | 235 | 235 | 2,000 |
| 1993/08/05 | 235 | 235 | 234 | 234 | 7,000 |
| 1993/08/04 | 243 | 243 | 235 | 241 | 4,000 |
| 1993/08/03 | 235 | 237 | 235 | 237 | 3,000 |
| 1993/08/02 | 235 | 235 | 235 | 235 | 1,000 |
| 1993/07/30 | 235 | 240 | 235 | 235 | 11,000 |
| 1993/07/29 | 240 | 240 | 235 | 235 | 6,000 |
| 1993/07/23 | 235 | 240 | 233 | 240 | 4,000 |
| 1993/07/22 | 233 | 233 | 233 | 233 | 2,000 |
| 1993/07/21 | 240 | 240 | 240 | 240 | 1,000 |
| 1993/07/19 | 236 | 244 | 236 | 244 | 6,000 |
| 1993/07/16 | 230 | 236 | 230 | 236 | 9,000 |
| 1993/07/15 | 232 | 232 | 231 | 231 | 3,000 |
| 1993/07/14 | 231 | 231 | 221 | 230 | 26,000 |
| 1993/07/13 | 242 | 242 | 230 | 230 | 21,000 |
| 1993/07/12 | 241 | 241 | 230 | 230 | 22,000 |
| 1993/07/09 | 255 | 255 | 247 | 247 | 24,000 |
| 1993/07/08 | 248 | 248 | 248 | 248 | 1,000 |
| 1993/07/07 | 250 | 250 | 250 | 250 | 1,000 |
| 1993/07/06 | 230 | 249 | 230 | 249 | 6,000 |
| 1993/07/05 | 230 | 230 | 230 | 230 | 8,000 |
| 1993/07/02 | 255 | 261 | 250 | 250 | 7,000 |
| 1993/07/01 | 262 | 262 | 260 | 260 | 2,000 |
| 1993/06/30 | 265 | 265 | 263 | 263 | 3,000 |
| 1993/06/29 | 270 | 270 | 265 | 265 | 8,000 |
| 1993/06/28 | 265 | 270 | 265 | 270 | 11,000 |
| 1993/06/25 | 267 | 267 | 265 | 265 | 24,000 |
| 1993/06/24 | 257 | 259 | 252 | 253 | 33,000 |
| 1993/06/23 | 250 | 251 | 247 | 251 | 17,000 |
| 1993/06/22 | 250 | 250 | 240 | 250 | 5,000 |
| 1993/06/21 | 265 | 265 | 265 | 265 | 1,000 |
| 1993/06/18 | 264 | 265 | 255 | 255 | 9,000 |
| 1993/06/17 | 270 | 270 | 260 | 265 | 10,000 |
| 1993/06/16 | 277 | 277 | 270 | 270 | 13,000 |
| 1993/06/15 | 294 | 294 | 290 | 290 | 4,000 |
| 1993/06/14 | 299 | 300 | 299 | 300 | 7,000 |
| 1993/06/11 | 300 | 300 | 299 | 299 | 3,000 |
| 1993/06/10 | 295 | 300 | 294 | 300 | 10,000 |
| 1993/06/08 | 310 | 310 | 304 | 304 | 16,000 |
| 1993/06/07 | 295 | 306 | 295 | 304 | 8,000 |
| 1993/06/04 | 306 | 307 | 292 | 292 | 15,000 |
| 1993/06/03 | 290 | 294 | 289 | 294 | 10,000 |
| 1993/06/02 | 295 | 295 | 287 | 287 | 10,000 |
| 1993/06/01 | 302 | 305 | 300 | 300 | 20,000 |
| 1993/05/31 | 307 | 314 | 306 | 306 | 29,000 |
| 1993/05/28 | 290 | 305 | 290 | 305 | 33,000 |
| 1993/05/27 | 280 | 290 | 280 | 290 | 47,000 |
| 1993/05/26 | 271 | 275 | 271 | 275 | 15,000 |
| 1993/05/25 | 266 | 269 | 265 | 269 | 10,000 |
| 1993/05/24 | 260 | 266 | 260 | 265 | 9,000 |
| 1993/05/21 | 258 | 260 | 253 | 255 | 17,000 |
| 1993/05/20 | 252 | 255 | 252 | 255 | 11,000 |
| 1993/05/19 | 260 | 260 | 250 | 250 | 7,000 |
| 1993/05/18 | 269 | 269 | 260 | 260 | 12,000 |
| 1993/05/17 | 260 | 270 | 260 | 270 | 3,000 |
| 1993/05/14 | 270 | 270 | 260 | 265 | 18,000 |
| 1993/05/13 | 278 | 279 | 269 | 269 | 19,000 |
| 1993/05/12 | 276 | 281 | 275 | 279 | 20,000 |
| 1993/05/11 | 281 | 281 | 274 | 274 | 26,000 |
| 1993/05/10 | 265 | 273 | 265 | 273 | 17,000 |
| 1993/05/07 | 251 | 259 | 251 | 253 | 16,000 |
| 1993/05/06 | 251 | 251 | 241 | 250 | 25,000 |
| 1993/04/30 | 219 | 240 | 219 | 240 | 25,000 |
| 1993/04/28 | 219 | 220 | 211 | 220 | 33,000 |
| 1993/04/27 | 216 | 216 | 216 | 216 | 12,000 |
| 1993/04/26 | 217 | 217 | 210 | 210 | 8,000 |
| 1993/04/23 | 211 | 220 | 211 | 220 | 2,000 |
| 1993/04/22 | 216 | 216 | 215 | 215 | 4,000 |
| 1993/04/21 | 230 | 230 | 216 | 216 | 14,000 |
| 1993/04/20 | 220 | 221 | 220 | 221 | 5,000 |
| 1993/04/19 | 228 | 228 | 221 | 221 | 8,000 |
| 1993/04/16 | 217 | 223 | 210 | 216 | 23,000 |
| 1993/04/15 | 216 | 223 | 216 | 223 | 5,000 |
| 1993/04/14 | 213 | 215 | 210 | 215 | 12,000 |
| 1993/04/12 | 210 | 210 | 195 | 195 | 8,000 |
| 1993/04/09 | 210 | 210 | 205 | 206 | 6,000 |
| 1993/04/08 | 210 | 210 | 210 | 210 | 3,000 |
| 1993/04/07 | 215 | 215 | 210 | 215 | 15,000 |
| 1993/04/06 | 209 | 215 | 208 | 210 | 16,000 |
| 1993/04/05 | 205 | 205 | 202 | 205 | 14,000 |
| 1993/04/02 | 203 | 203 | 198 | 202 | 6,000 |
| 1993/04/01 | 198 | 198 | 198 | 198 | 2,000 |
| 1993/03/31 | 200 | 204 | 195 | 195 | 18,000 |
| 1993/03/30 | 190 | 195 | 190 | 195 | 8,000 |
| 1993/03/29 | 186 | 190 | 186 | 190 | 11,000 |
| 1993/03/26 | 185 | 185 | 185 | 185 | 1,000 |
| 1993/03/19 | 183 | 183 | 183 | 183 | 5,000 |
| 1993/03/18 | 190 | 193 | 185 | 185 | 3,000 |
| 1993/03/17 | 193 | 193 | 180 | 180 | 3,000 |
| 1993/03/16 | 195 | 195 | 195 | 195 | 5,000 |
| 1993/03/15 | 190 | 190 | 190 | 190 | 6,000 |
| 1993/03/12 | 177 | 177 | 177 | 177 | 1,000 |
| 1993/03/11 | 177 | 177 | 177 | 177 | 7,000 |
| 1993/03/10 | 180 | 190 | 176 | 182 | 9,000 |
| 1993/03/09 | 186 | 186 | 180 | 180 | 7,000 |
| 1993/03/08 | 186 | 186 | 186 | 186 | 6,000 |
| 1993/03/05 | 186 | 187 | 186 | 187 | 5,000 |
| 1993/03/04 | 180 | 180 | 175 | 175 | 7,000 |
| 1993/03/03 | 181 | 181 | 180 | 180 | 2,000 |
| 1993/03/02 | 194 | 194 | 190 | 190 | 4,000 |
| 1993/03/01 | 190 | 190 | 190 | 190 | 2,000 |
| 1993/02/26 | 196 | 196 | 185 | 185 | 18,000 |
| 1993/02/25 | 188 | 188 | 183 | 183 | 6,000 |
| 1993/02/24 | 189 | 189 | 180 | 180 | 35,000 |
| 1993/02/23 | 190 | 190 | 190 | 190 | 2,000 |
| 1993/02/22 | 200 | 200 | 190 | 190 | 13,000 |
| 1993/02/19 | 198 | 200 | 195 | 195 | 20,000 |
| 1993/02/18 | 190 | 198 | 190 | 195 | 8,000 |
| 1993/02/17 | 189 | 190 | 186 | 190 | 9,000 |
| 1993/02/16 | 193 | 196 | 185 | 189 | 16,000 |
| 1993/02/15 | 204 | 205 | 195 | 200 | 23,000 |
| 1993/02/12 | 190 | 206 | 190 | 205 | 57,000 |
| 1993/02/10 | 184 | 190 | 184 | 190 | 14,000 |
| 1993/02/09 | 180 | 190 | 180 | 185 | 38,000 |
| 1993/02/08 | 173 | 177 | 170 | 176 | 11,000 |
| 1993/02/05 | 161 | 170 | 161 | 170 | 2,000 |
| 1993/02/04 | 166 | 167 | 166 | 166 | 3,000 |
| 1993/02/03 | 169 | 169 | 169 | 169 | 1,000 |
| 1993/01/29 | 160 | 160 | 160 | 160 | 1,000 |
| 1993/01/28 | 149 | 150 | 148 | 150 | 22,000 |
| 1993/01/27 | 150 | 150 | 150 | 150 | 1,000 |
| 1993/01/22 | 160 | 160 | 160 | 160 | 1,000 |
| 1993/01/21 | 160 | 160 | 160 | 160 | 5,000 |
| 1993/01/14 | 153 | 155 | 153 | 155 | 3,000 |
| 1993/01/13 | 155 | 155 | 155 | 155 | 1,000 |
| 1993/01/08 | 164 | 164 | 164 | 164 | 1,000 |
| 1993/01/06 | 163 | 164 | 157 | 161 | 11,000 |
| 1993/01/05 | 161 | 161 | 161 | 161 | 1,000 |