日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 45 49 45 49 4,000
1999/12/29 47 49 45 49 12,000
1999/12/28 49 49 49 49 8,000
1999/12/27 49 49 49 49 6,000
1999/12/24 50 50 47 49 8,000
1999/12/20 53 53 47 52 6,000
1999/12/17 46 53 46 53 3,000
1999/12/16 45 50 45 50 3,000
1999/12/07 55 56 55 55 12,000
1999/12/02 55 55 55 55 15,000
1999/11/29 52 52 52 52 1,000
1999/11/25 52 52 50 50 32,000
1999/11/19 60 60 52 52 5,000
1999/11/17 50 60 50 60 11,000
1999/11/16 51 51 50 50 2,000
1999/11/15 50 50 50 50 1,000
1999/11/12 55 60 55 60 5,000
1999/11/11 56 62 56 62 3,000
1999/11/08 55 55 55 55 2,000
1999/11/05 60 60 60 60 2,000
1999/10/28 60 60 60 60 3,000
1999/10/21 60 60 60 60 1,000
1999/10/18 60 60 60 60 3,000
1999/10/15 60 60 60 60 5,000
1999/10/14 60 65 60 65 5,000
1999/10/13 65 65 65 65 8,000
1999/10/12 51 65 51 65 7,000
1999/10/05 52 65 52 65 3,000
1999/09/28 67 67 67 67 2,000
1999/09/24 67 67 67 67 1,000
1999/09/20 70 70 57 60 8,000
1999/09/16 60 73 60 73 9,000
1999/09/14 61 61 61 61 2,000
1999/09/13 55 70 55 60 4,000
1999/09/10 73 73 73 73 2,000
1999/09/09 65 65 65 65 2,000
1999/09/02 74 74 74 74 2,000
1999/09/01 65 65 65 65 1,000
1999/08/26 70 75 70 75 5,000
1999/08/24 74 74 70 70 3,000
1999/08/23 74 74 74 74 1,000
1999/08/20 75 75 75 75 2,000
1999/08/19 75 75 75 75 3,000
1999/08/16 63 80 61 80 5,000
1999/08/09 63 63 63 63 1,000
1999/08/04 70 70 70 70 2,000
1999/08/03 70 70 70 70 1,000
1999/07/30 71 71 70 70 11,000
1999/07/29 71 71 71 71 10,000
1999/07/23 70 70 70 70 1,000
1999/07/21 70 80 70 80 6,000
1999/07/19 71 71 71 71 2,000
1999/07/16 71 71 71 71 4,000
1999/07/15 71 71 71 71 3,000
1999/07/14 72 72 72 72 1,000
1999/07/13 77 80 71 72 21,000
1999/07/12 73 73 71 71 16,000
1999/07/07 72 72 72 72 1,000
1999/07/06 80 80 80 80 1,000
1999/07/05 80 80 72 72 2,000
1999/07/02 80 80 80 80 3,000
1999/07/01 76 80 75 80 20,000
1999/06/30 70 75 70 75 19,000
1999/06/29 74 80 70 80 23,000
1999/06/28 74 75 70 70 22,000
1999/06/25 72 72 72 72 7,000
1999/06/23 80 80 72 72 17,000
1999/06/22 75 75 72 72 6,000
1999/06/18 72 75 70 70 13,000
1999/06/11 75 75 72 72 2,000
1999/06/10 70 71 70 70 5,000
1999/06/09 69 70 69 70 2,000
1999/06/08 72 72 67 68 7,000
1999/05/31 55 69 55 69 6,000
1999/05/27 70 70 70 70 1,000
1999/05/26 70 70 67 67 3,000
1999/05/25 70 70 70 70 1,000
1999/05/24 70 70 70 70 7,000
1999/05/21 69 70 68 70 6,000
1999/05/20 74 74 64 64 10,000
1999/05/17 50 78 50 78 21,000
1999/05/13 80 80 80 80 15,000
1999/05/12 79 80 79 80 6,000
1999/05/11 80 80 78 78 11,000
1999/05/10 74 78 74 78 12,000
1999/05/07 73 73 73 73 8,000
1999/05/06 72 72 72 72 5,000
1999/04/30 77 77 70 70 7,000
1999/04/27 78 78 78 78 1,000
1999/04/22 70 70 70 70 4,000
1999/04/20 74 80 74 80 13,000
1999/04/19 75 75 75 75 7,000
1999/04/16 71 75 71 75 8,000
1999/04/15 65 71 65 65 12,000
1999/04/14 75 75 75 75 13,000
1999/04/13 75 75 75 75 5,000
1999/04/12 75 80 75 75 13,000
1999/04/09 70 79 70 75 45,000
1999/04/08 68 70 67 70 25,000
1999/04/07 65 66 61 66 49,000
1999/04/06 59 66 59 66 23,000
1999/04/05 58 58 58 58 21,000
1999/04/02 55 55 55 55 13,000
1999/04/01 58 58 55 55 18,000
1999/03/31 56 58 56 58 4,000
1999/03/30 57 60 55 55 18,000
1999/03/25 53 57 52 53 36,000
1999/03/24 55 55 53 53 14,000
1999/03/23 57 57 53 55 67,000
1999/03/19 60 60 55 55 36,000
1999/03/18 60 60 58 58 15,000
1999/03/17 61 64 56 60 33,000
1999/03/16 55 58 55 58 64,000
1999/03/15 54 55 53 55 57,000
1999/03/12 54 54 51 53 61,000
1999/03/11 54 54 51 54 37,000
1999/03/10 50 52 50 51 25,000
1999/03/09 50 50 50 50 8,000
1999/03/08 50 50 50 50 12,000
1999/03/05 50 50 50 50 3,000
1999/03/04 50 50 50 50 3,000
1999/03/02 50 50 50 50 5,000
1999/03/01 50 50 50 50 5,000
1999/02/26 54 54 54 54 3,000
1999/02/23 50 50 50 50 2,000
1999/02/22 47 47 47 47 6,000
1999/02/19 54 54 54 54 3,000
1999/02/17 47 47 47 47 1,000
1999/02/16 50 50 50 50 1,000
1999/02/15 47 47 47 47 3,000
1999/02/12 46 47 46 47 10,000
1999/02/10 50 50 46 46 9,000
1999/02/09 50 50 50 50 1,000
1999/02/08 50 50 50 50 1,000
1999/02/05 50 50 50 50 3,000
1999/02/03 50 50 50 50 1,000
1999/02/02 51 51 51 51 3,000
1999/01/29 51 51 50 50 6,000
1999/01/27 50 50 50 50 8,000
1999/01/26 52 52 50 50 8,000
1999/01/25 50 50 50 50 4,000
1999/01/21 50 50 50 50 5,000
1999/01/20 52 52 52 52 3,000
1999/01/18 52 52 50 50 9,000
1999/01/07 53 53 52 52 7,000
1999/01/05 52 52 52 52 1,000

このページの先頭へ