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 |
|---|---|---|---|---|---|
| 1996/12/30 | 195 | 195 | 195 | 195 | 1,000 |
| 1996/12/27 | 190 | 190 | 177 | 180 | 17,000 |
| 1996/12/26 | 190 | 190 | 181 | 181 | 27,000 |
| 1996/12/24 | 195 | 195 | 190 | 190 | 6,000 |
| 1996/12/20 | 195 | 200 | 195 | 200 | 5,000 |
| 1996/12/19 | 208 | 208 | 195 | 195 | 7,000 |
| 1996/12/18 | 211 | 211 | 205 | 208 | 3,000 |
| 1996/12/16 | 215 | 216 | 211 | 211 | 4,000 |
| 1996/12/13 | 208 | 214 | 208 | 212 | 20,000 |
| 1996/12/12 | 213 | 213 | 208 | 208 | 24,000 |
| 1996/12/11 | 213 | 213 | 213 | 213 | 4,000 |
| 1996/12/06 | 220 | 220 | 213 | 213 | 15,000 |
| 1996/12/05 | 219 | 223 | 215 | 220 | 20,000 |
| 1996/12/04 | 223 | 223 | 220 | 220 | 5,000 |
| 1996/12/03 | 224 | 224 | 223 | 223 | 2,000 |
| 1996/11/29 | 231 | 231 | 222 | 222 | 8,000 |
| 1996/11/28 | 240 | 240 | 231 | 231 | 2,000 |
| 1996/11/27 | 240 | 240 | 240 | 240 | 4,000 |
| 1996/11/26 | 241 | 241 | 240 | 240 | 2,000 |
| 1996/11/25 | 241 | 241 | 240 | 240 | 3,000 |
| 1996/11/22 | 243 | 249 | 243 | 249 | 7,000 |
| 1996/11/21 | 247 | 247 | 243 | 243 | 6,000 |
| 1996/11/20 | 247 | 247 | 247 | 247 | 5,000 |
| 1996/11/19 | 251 | 251 | 243 | 243 | 8,000 |
| 1996/11/18 | 251 | 251 | 251 | 251 | 10,000 |
| 1996/11/15 | 251 | 251 | 251 | 251 | 11,000 |
| 1996/11/14 | 252 | 252 | 251 | 251 | 11,000 |
| 1996/11/13 | 249 | 255 | 249 | 255 | 39,000 |
| 1996/11/12 | 243 | 245 | 243 | 245 | 10,000 |
| 1996/11/11 | 245 | 245 | 243 | 243 | 8,000 |
| 1996/11/08 | 245 | 245 | 245 | 245 | 2,000 |
| 1996/11/07 | 246 | 248 | 245 | 245 | 15,000 |
| 1996/11/06 | 250 | 253 | 245 | 245 | 8,000 |
| 1996/11/05 | 248 | 248 | 243 | 243 | 5,000 |
| 1996/10/31 | 250 | 250 | 248 | 248 | 7,000 |
| 1996/10/30 | 255 | 255 | 248 | 248 | 5,000 |
| 1996/10/29 | 250 | 255 | 248 | 255 | 6,000 |
| 1996/10/25 | 255 | 255 | 254 | 255 | 3,000 |
| 1996/10/24 | 247 | 247 | 245 | 245 | 10,000 |
| 1996/10/23 | 250 | 250 | 250 | 250 | 10,000 |
| 1996/10/22 | 252 | 255 | 250 | 251 | 6,000 |
| 1996/10/21 | 265 | 265 | 255 | 255 | 13,000 |
| 1996/10/18 | 269 | 270 | 260 | 265 | 9,000 |
| 1996/10/17 | 264 | 269 | 258 | 258 | 4,000 |
| 1996/10/16 | 245 | 269 | 245 | 269 | 24,000 |
| 1996/10/15 | 245 | 245 | 245 | 245 | 6,000 |
| 1996/10/14 | 255 | 255 | 241 | 241 | 11,000 |
| 1996/10/11 | 255 | 255 | 255 | 255 | 3,000 |
| 1996/10/09 | 255 | 255 | 255 | 255 | 1,000 |
| 1996/10/08 | 270 | 270 | 260 | 260 | 3,000 |
| 1996/10/07 | 270 | 271 | 270 | 271 | 14,000 |
| 1996/10/04 | 279 | 279 | 271 | 271 | 12,000 |
| 1996/10/03 | 278 | 278 | 270 | 270 | 22,000 |
| 1996/10/02 | 270 | 275 | 260 | 270 | 43,000 |
| 1996/10/01 | 258 | 265 | 255 | 265 | 11,000 |
| 1996/09/30 | 261 | 261 | 256 | 257 | 4,000 |
| 1996/09/27 | 265 | 265 | 260 | 260 | 6,000 |
| 1996/09/26 | 260 | 265 | 260 | 265 | 5,000 |
| 1996/09/25 | 260 | 265 | 260 | 265 | 3,000 |
| 1996/09/24 | 257 | 260 | 245 | 260 | 7,000 |
| 1996/09/20 | 270 | 270 | 260 | 270 | 14,000 |
| 1996/09/19 | 275 | 275 | 270 | 270 | 5,000 |
| 1996/09/18 | 272 | 277 | 272 | 277 | 3,000 |
| 1996/09/17 | 280 | 280 | 275 | 275 | 6,000 |
| 1996/09/13 | 261 | 270 | 261 | 270 | 4,000 |
| 1996/09/12 | 271 | 271 | 271 | 271 | 2,000 |
| 1996/09/11 | 285 | 285 | 275 | 275 | 6,000 |
| 1996/09/10 | 288 | 288 | 285 | 285 | 5,000 |
| 1996/09/09 | 279 | 283 | 279 | 283 | 6,000 |
| 1996/09/06 | 275 | 279 | 274 | 279 | 16,000 |
| 1996/09/05 | 257 | 274 | 257 | 274 | 58,000 |
| 1996/09/04 | 286 | 286 | 282 | 282 | 5,000 |
| 1996/09/03 | 280 | 285 | 280 | 285 | 4,000 |
| 1996/09/02 | 285 | 285 | 285 | 285 | 4,000 |
| 1996/08/30 | 285 | 285 | 285 | 285 | 11,000 |
| 1996/08/29 | 290 | 290 | 285 | 285 | 5,000 |
| 1996/08/28 | 295 | 295 | 290 | 290 | 32,000 |
| 1996/08/27 | 314 | 314 | 300 | 300 | 8,000 |
| 1996/08/26 | 300 | 300 | 300 | 300 | 3,000 |
| 1996/08/23 | 327 | 327 | 317 | 320 | 5,000 |
| 1996/08/22 | 310 | 327 | 310 | 327 | 34,000 |
| 1996/08/21 | 300 | 300 | 292 | 292 | 11,000 |
| 1996/08/20 | 300 | 300 | 298 | 298 | 6,000 |
| 1996/08/19 | 300 | 300 | 300 | 300 | 16,000 |
| 1996/08/16 | 300 | 310 | 300 | 310 | 4,000 |
| 1996/08/15 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/08/14 | 300 | 300 | 290 | 290 | 11,000 |
| 1996/08/13 | 281 | 290 | 281 | 290 | 3,000 |
| 1996/08/12 | 285 | 295 | 281 | 295 | 14,000 |
| 1996/08/09 | 300 | 300 | 295 | 295 | 10,000 |
| 1996/08/08 | 300 | 309 | 300 | 304 | 12,000 |
| 1996/08/07 | 304 | 304 | 300 | 300 | 5,000 |
| 1996/08/06 | 285 | 295 | 285 | 295 | 21,000 |
| 1996/08/05 | 307 | 308 | 282 | 282 | 38,000 |
| 1996/08/02 | 324 | 324 | 301 | 307 | 59,000 |
| 1996/08/01 | 317 | 330 | 312 | 330 | 7,000 |
| 1996/07/31 | 315 | 315 | 311 | 312 | 23,000 |
| 1996/07/30 | 321 | 321 | 315 | 315 | 18,000 |
| 1996/07/29 | 331 | 331 | 321 | 321 | 18,000 |
| 1996/07/26 | 340 | 341 | 340 | 340 | 9,000 |
| 1996/07/25 | 339 | 339 | 331 | 339 | 25,000 |
| 1996/07/24 | 344 | 344 | 321 | 321 | 21,000 |
| 1996/07/23 | 350 | 350 | 345 | 345 | 10,000 |
| 1996/07/22 | 361 | 361 | 350 | 359 | 20,000 |
| 1996/07/19 | 372 | 373 | 370 | 370 | 29,000 |
| 1996/07/18 | 370 | 372 | 365 | 372 | 42,000 |
| 1996/07/17 | 366 | 369 | 365 | 365 | 43,000 |
| 1996/07/16 | 360 | 379 | 360 | 361 | 39,000 |
| 1996/07/15 | 370 | 370 | 360 | 361 | 30,000 |
| 1996/07/12 | 380 | 380 | 361 | 380 | 55,000 |
| 1996/07/11 | 380 | 398 | 380 | 382 | 102,000 |
| 1996/07/10 | 401 | 428 | 390 | 390 | 492,000 |
| 1996/07/09 | 371 | 395 | 371 | 395 | 241,000 |
| 1996/07/08 | 380 | 387 | 360 | 368 | 101,000 |
| 1996/07/05 | 360 | 380 | 360 | 375 | 203,000 |
| 1996/07/04 | 343 | 350 | 337 | 350 | 36,000 |
| 1996/07/03 | 340 | 345 | 331 | 331 | 27,000 |
| 1996/07/02 | 333 | 341 | 333 | 341 | 15,000 |
| 1996/07/01 | 326 | 330 | 326 | 330 | 4,000 |
| 1996/06/28 | 331 | 337 | 326 | 326 | 20,000 |
| 1996/06/27 | 320 | 330 | 320 | 330 | 26,000 |
| 1996/06/26 | 315 | 320 | 313 | 320 | 10,000 |
| 1996/06/25 | 320 | 321 | 318 | 320 | 22,000 |
| 1996/06/24 | 316 | 321 | 315 | 320 | 8,000 |
| 1996/06/21 | 321 | 330 | 315 | 316 | 31,000 |
| 1996/06/20 | 323 | 337 | 322 | 337 | 8,000 |
| 1996/06/19 | 322 | 338 | 322 | 338 | 4,000 |
| 1996/06/18 | 322 | 322 | 321 | 321 | 13,000 |
| 1996/06/17 | 330 | 338 | 323 | 323 | 7,000 |
| 1996/06/14 | 320 | 322 | 320 | 322 | 14,000 |
| 1996/06/13 | 325 | 331 | 320 | 320 | 12,000 |
| 1996/06/12 | 318 | 321 | 311 | 318 | 17,000 |
| 1996/06/11 | 310 | 318 | 310 | 318 | 8,000 |
| 1996/06/10 | 308 | 318 | 305 | 318 | 8,000 |
| 1996/06/07 | 322 | 322 | 300 | 303 | 20,000 |
| 1996/06/06 | 330 | 330 | 321 | 329 | 20,000 |
| 1996/06/05 | 334 | 340 | 330 | 330 | 20,000 |
| 1996/06/04 | 335 | 345 | 331 | 331 | 19,000 |
| 1996/06/03 | 336 | 350 | 330 | 330 | 30,000 |
| 1996/05/31 | 336 | 339 | 330 | 331 | 64,000 |
| 1996/05/30 | 350 | 350 | 336 | 336 | 27,000 |
| 1996/05/29 | 340 | 351 | 338 | 350 | 49,000 |
| 1996/05/28 | 355 | 355 | 345 | 345 | 13,000 |
| 1996/05/27 | 365 | 374 | 346 | 365 | 46,000 |
| 1996/05/24 | 370 | 375 | 360 | 370 | 73,000 |
| 1996/05/23 | 343 | 343 | 330 | 330 | 42,000 |
| 1996/05/22 | 350 | 351 | 332 | 336 | 82,000 |
| 1996/05/21 | 370 | 370 | 340 | 344 | 75,000 |
| 1996/05/20 | 370 | 380 | 360 | 362 | 77,000 |
| 1996/05/17 | 370 | 380 | 346 | 360 | 144,000 |
| 1996/05/16 | 405 | 405 | 369 | 369 | 176,000 |
| 1996/05/15 | 405 | 410 | 387 | 405 | 275,000 |
| 1996/05/14 | 360 | 415 | 340 | 410 | 559,000 |
| 1996/05/13 | 365 | 400 | 361 | 361 | 575,000 |
| 1996/05/10 | 303 | 355 | 303 | 354 | 495,000 |
| 1996/05/09 | 339 | 341 | 298 | 298 | 290,000 |
| 1996/05/08 | 280 | 339 | 280 | 330 | 749,000 |
| 1996/05/07 | 261 | 280 | 257 | 280 | 109,000 |
| 1996/05/02 | 261 | 270 | 260 | 270 | 46,000 |
| 1996/05/01 | 265 | 266 | 260 | 264 | 10,000 |
| 1996/04/30 | 266 | 266 | 255 | 259 | 25,000 |
| 1996/04/26 | 259 | 270 | 255 | 270 | 54,000 |
| 1996/04/25 | 252 | 283 | 251 | 283 | 97,000 |
| 1996/04/24 | 247 | 251 | 247 | 250 | 17,000 |
| 1996/04/23 | 250 | 250 | 245 | 245 | 38,000 |
| 1996/04/22 | 245 | 250 | 245 | 250 | 19,000 |
| 1996/04/19 | 241 | 242 | 235 | 235 | 7,000 |
| 1996/04/18 | 250 | 250 | 241 | 241 | 12,000 |
| 1996/04/17 | 250 | 255 | 250 | 250 | 18,000 |
| 1996/04/16 | 260 | 260 | 251 | 260 | 57,000 |
| 1996/04/15 | 256 | 260 | 250 | 259 | 71,000 |
| 1996/04/12 | 253 | 255 | 250 | 250 | 84,000 |
| 1996/04/11 | 235 | 251 | 235 | 242 | 116,000 |
| 1996/04/10 | 240 | 240 | 231 | 231 | 2,000 |
| 1996/04/09 | 233 | 240 | 230 | 240 | 11,000 |
| 1996/04/08 | 239 | 239 | 236 | 236 | 8,000 |
| 1996/04/05 | 240 | 245 | 236 | 239 | 19,000 |
| 1996/04/04 | 231 | 241 | 231 | 236 | 40,000 |
| 1996/04/03 | 225 | 230 | 221 | 230 | 27,000 |
| 1996/04/02 | 215 | 225 | 213 | 224 | 12,000 |
| 1996/04/01 | 212 | 212 | 210 | 212 | 9,000 |
| 1996/03/29 | 212 | 212 | 210 | 210 | 4,000 |
| 1996/03/28 | 207 | 210 | 207 | 208 | 21,000 |
| 1996/03/27 | 204 | 204 | 204 | 204 | 1,000 |
| 1996/03/26 | 209 | 210 | 209 | 210 | 5,000 |
| 1996/03/25 | 212 | 212 | 210 | 210 | 2,000 |
| 1996/03/22 | 212 | 212 | 212 | 212 | 2,000 |
| 1996/03/21 | 206 | 212 | 206 | 212 | 2,000 |
| 1996/03/19 | 206 | 206 | 201 | 201 | 18,000 |
| 1996/03/18 | 206 | 206 | 206 | 206 | 2,000 |
| 1996/03/15 | 200 | 200 | 200 | 200 | 2,000 |
| 1996/03/14 | 200 | 200 | 200 | 200 | 1,000 |
| 1996/03/13 | 201 | 201 | 200 | 200 | 8,000 |
| 1996/03/12 | 200 | 200 | 200 | 200 | 1,000 |
| 1996/03/11 | 203 | 203 | 203 | 203 | 3,000 |
| 1996/03/08 | 206 | 206 | 206 | 206 | 1,000 |
| 1996/03/07 | 205 | 205 | 205 | 205 | 2,000 |
| 1996/03/06 | 208 | 208 | 205 | 205 | 7,000 |
| 1996/03/05 | 208 | 208 | 208 | 208 | 3,000 |
| 1996/03/04 | 207 | 207 | 207 | 207 | 2,000 |
| 1996/03/01 | 207 | 207 | 206 | 206 | 2,000 |
| 1996/02/29 | 207 | 207 | 207 | 207 | 6,000 |
| 1996/02/28 | 206 | 211 | 206 | 211 | 5,000 |
| 1996/02/27 | 208 | 208 | 206 | 206 | 10,000 |
| 1996/02/26 | 207 | 207 | 207 | 207 | 3,000 |
| 1996/02/23 | 207 | 207 | 207 | 207 | 1,000 |
| 1996/02/21 | 210 | 210 | 206 | 206 | 7,000 |
| 1996/02/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1996/02/16 | 221 | 221 | 215 | 215 | 10,000 |
| 1996/02/15 | 225 | 225 | 221 | 225 | 3,000 |
| 1996/02/14 | 225 | 225 | 225 | 225 | 7,000 |
| 1996/02/13 | 227 | 232 | 227 | 227 | 30,000 |
| 1996/02/09 | 230 | 230 | 225 | 227 | 9,000 |
| 1996/02/08 | 214 | 225 | 214 | 223 | 16,000 |
| 1996/02/07 | 223 | 223 | 218 | 220 | 8,000 |
| 1996/02/05 | 230 | 230 | 215 | 215 | 5,000 |
| 1996/02/02 | 228 | 228 | 225 | 225 | 8,000 |
| 1996/02/01 | 230 | 230 | 228 | 228 | 10,000 |
| 1996/01/31 | 221 | 225 | 215 | 215 | 17,000 |
| 1996/01/30 | 212 | 221 | 212 | 220 | 9,000 |
| 1996/01/29 | 210 | 210 | 210 | 210 | 3,000 |
| 1996/01/26 | 205 | 205 | 205 | 205 | 2,000 |
| 1996/01/25 | 205 | 205 | 205 | 205 | 3,000 |
| 1996/01/24 | 206 | 206 | 205 | 205 | 4,000 |
| 1996/01/23 | 215 | 215 | 206 | 206 | 10,000 |
| 1996/01/22 | 216 | 216 | 206 | 206 | 12,000 |
| 1996/01/19 | 216 | 216 | 210 | 210 | 12,000 |
| 1996/01/18 | 228 | 228 | 215 | 215 | 18,000 |
| 1996/01/17 | 226 | 236 | 225 | 225 | 73,000 |
| 1996/01/16 | 220 | 224 | 220 | 223 | 30,000 |
| 1996/01/12 | 210 | 220 | 210 | 218 | 13,000 |
| 1996/01/11 | 201 | 210 | 201 | 210 | 7,000 |
| 1996/01/10 | 202 | 203 | 201 | 201 | 17,000 |
| 1996/01/09 | 202 | 203 | 202 | 203 | 11,000 |
| 1996/01/08 | 202 | 202 | 202 | 202 | 4,000 |
| 1996/01/05 | 210 | 210 | 200 | 201 | 22,000 |
| 1996/01/04 | 214 | 214 | 210 | 210 | 9,000 |