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
2000/12/29 41 41 41 41 2,000
2000/12/28 39 39 37 38 22,000
2000/12/27 38 39 38 39 2,000
2000/12/26 47 47 47 47 23,000
2000/12/25 38 43 38 39 16,000
2000/12/22 38 39 38 38 11,000
2000/12/21 40 40 40 40 11,000
2000/12/20 42 42 40 40 20,000
2000/12/19 41 41 41 41 15,000
2000/12/18 41 41 40 40 6,000
2000/12/15 40 42 40 42 3,000
2000/12/14 42 42 40 40 6,000
2000/12/12 42 42 41 41 5,000
2000/12/11 42 42 42 42 2,000
2000/12/08 40 40 40 40 1,000
2000/12/07 45 45 44 44 6,000
2000/12/06 47 47 47 47 1,000
2000/12/05 47 47 44 44 102,000
2000/12/04 40 40 40 40 20,000
2000/12/01 39 42 39 42 11,000
2000/11/30 41 41 41 41 3,000
2000/11/28 42 42 42 42 2,000
2000/11/27 41 42 41 42 11,000
2000/11/24 44 44 40 40 5,000
2000/11/20 43 43 38 38 5,000
2000/11/17 39 39 39 39 1,000
2000/11/16 38 38 37 37 4,000
2000/11/15 34 42 34 42 11,000
2000/11/14 42 44 42 44 24,000
2000/11/13 42 42 42 42 4,000
2000/11/10 42 42 42 42 3,000
2000/11/09 42 42 42 42 5,000
2000/11/08 42 42 40 42 10,000
2000/11/07 42 42 42 42 3,000
2000/11/06 41 42 40 42 6,000
2000/11/02 39 41 39 41 8,000
2000/10/26 40 40 40 40 9,000
2000/10/25 40 40 40 40 5,000
2000/10/23 40 40 37 40 6,000
2000/10/20 40 40 40 40 4,000
2000/10/19 37 37 37 37 1,000
2000/10/18 38 38 38 38 5,000
2000/10/16 37 37 37 37 2,000
2000/10/10 44 44 44 44 2,000
2000/10/06 41 42 41 42 5,000
2000/10/04 40 41 40 41 5,000
2000/10/03 40 40 40 40 155,000
2000/10/02 38 40 38 40 2,000
2000/09/29 39 39 39 39 1,000
2000/09/26 39 39 39 39 1,000
2000/09/25 40 40 39 39 10,000
2000/09/21 40 40 40 40 16,000
2000/09/20 41 41 41 41 4,000
2000/09/18 37 38 37 38 31,000
2000/09/12 35 35 35 35 7,000
2000/09/11 40 40 40 40 1,000
2000/09/08 40 40 40 40 1,000
2000/09/07 40 40 40 40 3,000
2000/09/06 40 40 40 40 3,000
2000/09/05 40 40 39 39 9,000
2000/09/04 40 40 37 37 18,000
2000/08/31 42 42 39 42 93,000
2000/08/30 40 42 39 42 77,000
2000/08/28 42 42 41 41 17,000
2000/08/25 41 41 41 41 21,000
2000/08/24 41 41 40 40 6,000
2000/08/23 42 42 41 41 14,000
2000/08/21 41 41 41 41 5,000
2000/08/18 43 43 43 43 3,000
2000/08/17 44 44 44 44 1,000
2000/08/15 41 44 41 44 34,000
2000/08/11 41 41 41 41 68,000
2000/08/10 41 41 41 41 9,000
2000/08/09 41 41 41 41 1,000
2000/08/08 41 41 41 41 1,000
2000/08/07 43 43 41 41 33,000
2000/08/04 42 42 42 42 40,000
2000/08/02 43 43 43 43 5,000
2000/08/01 42 42 42 42 4,000
2000/07/31 44 44 44 44 3,000
2000/07/28 44 44 42 42 115,000
2000/07/27 47 47 42 42 71,000
2000/07/26 42 43 42 42 65,000
2000/07/25 42 42 42 42 1,000
2000/07/24 45 45 43 43 10,000
2000/07/21 47 47 47 47 5,000
2000/07/19 47 47 44 44 7,000
2000/07/18 47 47 47 47 1,000
2000/07/17 43 44 43 43 37,000
2000/07/14 46 47 46 47 12,000
2000/07/12 47 47 46 46 16,000
2000/07/11 45 45 45 45 2,000
2000/07/06 49 49 49 49 2,000
2000/07/05 46 49 46 46 24,000
2000/07/04 45 46 45 45 32,000
2000/07/03 50 50 46 48 25,000
2000/06/30 45 45 44 44 4,000
2000/06/29 45 45 43 43 7,000
2000/06/28 48 48 43 43 4,000
2000/06/27 44 44 44 44 5,000
2000/06/20 45 45 39 39 6,000
2000/06/16 50 50 45 45 3,000
2000/06/15 43 43 43 43 12,000
2000/06/14 45 45 43 43 6,000
2000/06/13 43 43 43 43 2,000
2000/05/26 42 42 41 41 10,000
2000/05/25 42 42 42 42 2,000
2000/05/23 43 43 43 43 1,000
2000/05/22 45 45 38 40 22,000
2000/05/19 45 48 45 46 5,000
2000/05/17 40 40 40 40 3,000
2000/05/16 42 45 42 45 5,000
2000/05/15 42 42 42 42 10,000
2000/05/11 40 40 40 40 1,000
2000/05/10 44 44 44 44 1,000
2000/05/09 50 50 41 41 3,000
2000/05/08 40 55 36 55 43,000
2000/05/02 46 46 26 40 11,000
2000/04/26 47 47 47 47 6,000
2000/04/21 47 47 47 47 5,000
2000/04/20 47 47 47 47 1,000
2000/04/19 43 43 43 43 1,000
2000/04/18 40 40 40 40 2,000
2000/04/13 50 50 50 50 1,000
2000/04/11 47 47 47 47 2,000
2000/04/07 50 50 50 50 5,000
2000/04/06 50 50 50 50 4,000
2000/04/05 46 50 46 50 2,000
2000/04/04 47 47 45 45 4,000
2000/04/03 47 47 47 47 2,000
2000/03/30 47 47 47 47 1,000
2000/03/29 46 46 44 44 14,000
2000/03/28 49 49 49 49 1,000
2000/03/24 46 46 46 46 1,000
2000/03/23 44 44 44 44 12,000
2000/03/22 44 44 44 44 2,000
2000/03/16 42 42 42 42 1,000
2000/03/13 45 45 45 45 1,000
2000/03/10 45 45 45 45 4,000
2000/03/09 50 50 45 45 2,000
2000/03/08 45 45 45 45 2,000
2000/03/07 45 45 45 45 13,000
2000/03/06 45 45 42 45 32,000
2000/03/03 45 45 41 41 4,000
2000/03/01 47 47 47 47 2,000
2000/02/25 48 48 43 47 6,000
2000/02/24 43 48 43 48 2,000
2000/02/23 48 48 48 48 5,000
2000/02/18 45 48 43 48 7,000
2000/02/15 45 55 45 45 6,000
2000/02/14 45 45 45 45 7,000
2000/02/10 47 47 45 45 9,000
2000/02/09 48 48 48 48 3,000
2000/02/08 48 48 48 48 2,000
2000/02/04 47 47 47 47 1,000
2000/02/02 50 50 47 50 13,000
2000/01/27 54 54 54 54 1,000
2000/01/26 55 55 55 55 4,000
2000/01/25 55 55 55 55 1,000
2000/01/21 54 54 54 54 1,000
2000/01/20 55 55 55 55 3,000
2000/01/18 50 55 50 55 8,000
2000/01/17 50 50 50 50 8,000
2000/01/13 50 50 43 43 5,000
2000/01/07 50 50 50 50 6,000

このページの先頭へ