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
2001/12/27 50 50 50 50 2,000
2001/12/26 40 45 40 45 25,000
2001/12/25 42 42 40 40 3,000
2001/12/21 40 40 40 40 2,000
2001/12/20 40 40 37 37 6,000
2001/12/19 40 40 40 40 9,000
2001/12/18 36 36 34 34 35,000
2001/12/17 35 40 35 40 22,000
2001/12/10 45 45 45 45 1,000
2001/12/07 50 50 50 50 4,000
2001/12/06 50 51 50 51 17,000
2001/12/05 55 55 50 50 9,000
2001/12/03 51 51 50 50 37,000
2001/11/30 51 51 51 51 8,000
2001/11/29 51 51 51 51 1,000
2001/11/28 52 52 52 52 2,000
2001/11/26 53 53 52 52 7,000
2001/11/22 51 51 51 51 20,000
2001/11/20 52 52 51 51 12,000
2001/11/19 51 53 51 53 2,000
2001/11/16 51 51 51 51 3,000
2001/11/14 53 53 53 53 2,000
2001/11/13 51 53 50 53 6,000
2001/11/12 51 51 51 51 2,000
2001/11/09 51 51 51 51 7,000
2001/11/08 52 52 52 52 1,000
2001/11/07 52 52 52 52 4,000
2001/11/06 51 52 51 52 5,000
2001/11/05 53 53 53 53 2,000
2001/11/01 53 53 52 52 10,000
2001/10/31 55 55 54 54 6,000
2001/10/26 58 58 58 58 2,000
2001/10/25 54 54 54 54 5,000
2001/10/24 57 57 54 54 6,000
2001/10/22 58 59 58 59 4,000
2001/10/19 57 57 57 57 3,000
2001/10/17 57 57 57 57 2,000
2001/10/16 56 59 56 59 5,000
2001/10/12 52 52 52 52 4,000
2001/10/11 52 52 52 52 1,000
2001/10/10 51 51 51 51 1,000
2001/10/04 55 56 52 56 10,000
2001/10/03 52 52 52 52 3,000
2001/10/02 52 52 52 52 4,000
2001/10/01 52 54 51 54 4,000
2001/09/28 52 52 52 52 2,000
2001/09/26 55 55 50 51 24,000
2001/09/25 55 55 55 55 2,000
2001/09/21 58 58 55 55 3,000
2001/09/20 58 58 58 58 3,000
2001/09/18 56 56 56 56 2,000
2001/09/17 51 57 51 54 6,000
2001/09/14 56 56 56 56 1,000
2001/09/12 51 55 51 54 11,000
2001/09/11 52 60 50 59 13,000
2001/09/10 53 53 53 53 5,000
2001/09/07 55 55 55 55 2,000
2001/09/06 55 55 55 55 2,000
2001/09/05 57 57 55 55 10,000
2001/09/04 58 58 57 57 7,000
2001/09/03 50 60 50 60 40,000
2001/08/31 61 61 60 60 4,000
2001/08/30 60 60 60 60 10,000
2001/08/28 65 66 64 64 12,000
2001/08/27 72 72 65 65 12,000
2001/08/24 65 65 64 65 52,000
2001/08/23 61 65 61 65 18,000
2001/08/22 60 64 60 61 21,000
2001/08/21 59 65 59 65 16,000
2001/08/20 61 61 59 59 7,000
2001/08/16 59 61 59 60 10,000
2001/08/15 59 62 59 62 15,000
2001/08/14 58 58 58 58 2,000
2001/08/13 58 58 58 58 2,000
2001/08/10 59 64 59 59 20,000
2001/08/09 59 59 59 59 3,000
2001/08/08 59 60 59 59 6,000
2001/08/07 59 59 59 59 1,000
2001/08/06 59 59 59 59 2,000
2001/08/03 59 59 59 59 3,000
2001/08/01 51 59 51 59 8,000
2001/07/27 59 59 59 59 1,000
2001/07/26 59 59 59 59 3,000
2001/07/24 59 59 59 59 1,000
2001/07/23 53 53 50 50 20,000
2001/07/19 56 56 55 55 9,000
2001/07/18 55 55 55 55 1,000
2001/07/17 55 55 55 55 5,000
2001/07/13 55 62 55 62 4,000
2001/07/11 60 60 50 50 31,000
2001/07/09 58 63 58 63 2,000
2001/07/05 62 64 62 64 4,000
2001/07/04 62 62 62 62 1,000
2001/07/03 63 63 62 62 4,000
2001/06/29 67 67 65 65 34,000
2001/06/28 65 68 65 67 13,000
2001/06/27 65 65 65 65 12,000
2001/06/26 65 65 65 65 2,000
2001/06/25 63 63 62 62 28,000
2001/06/22 65 65 62 62 6,000
2001/06/21 62 62 60 62 7,000
2001/06/20 66 66 61 62 20,000
2001/06/19 66 68 65 65 18,000
2001/06/18 71 72 70 70 4,000
2001/06/15 70 71 69 71 36,000
2001/06/14 71 71 70 70 60,000
2001/06/13 65 79 65 75 47,000
2001/06/12 70 70 65 65 20,000
2001/06/11 59 65 59 65 90,000
2001/06/08 58 58 54 58 13,000
2001/06/06 60 60 60 60 13,000
2001/06/05 58 65 58 64 37,000
2001/06/04 54 54 54 54 8,000
2001/05/31 54 54 54 54 20,000
2001/05/30 58 58 56 56 2,000
2001/05/29 56 56 56 56 5,000
2001/05/28 57 57 56 56 4,000
2001/05/25 58 58 58 58 7,000
2001/05/23 56 59 56 59 23,000
2001/05/22 61 62 58 60 39,000
2001/05/21 59 61 59 61 57,000
2001/05/18 60 60 60 60 4,000
2001/05/17 58 59 54 54 18,000
2001/05/16 55 55 55 55 1,000
2001/05/15 55 55 55 55 1,000
2001/05/14 53 53 53 53 3,000
2001/05/11 60 60 60 60 3,000
2001/05/10 53 60 50 60 19,000
2001/05/09 55 55 55 55 1,000
2001/05/08 60 60 59 59 25,000
2001/05/07 62 62 61 61 15,000
2001/05/02 60 63 60 60 105,000
2001/05/01 59 59 59 59 12,000
2001/04/27 59 59 57 57 28,000
2001/04/26 59 60 57 57 21,000
2001/04/25 55 59 55 59 46,000
2001/04/24 54 54 50 50 14,000
2001/04/23 52 52 52 52 3,000
2001/04/20 53 55 52 55 19,000
2001/04/19 54 54 53 53 5,000
2001/04/18 52 54 52 54 4,000
2001/04/17 55 55 52 52 24,000
2001/04/16 55 55 52 55 36,000
2001/04/13 49 51 49 51 18,000
2001/04/12 48 50 48 50 19,000
2001/04/11 50 50 48 50 9,000
2001/04/10 56 56 48 48 16,000
2001/04/09 46 59 46 59 70,000
2001/04/06 46 46 44 46 30,000
2001/04/05 43 43 43 43 2,000
2001/04/04 43 44 39 44 51,000
2001/04/03 43 43 42 43 10,000
2001/04/02 43 44 41 43 19,000
2001/03/30 38 40 38 40 53,000
2001/03/29 40 40 39 40 11,000
2001/03/28 40 40 39 40 10,000
2001/03/27 40 40 39 40 19,000
2001/03/26 38 39 38 38 28,000
2001/03/23 37 37 37 37 5,000
2001/03/22 36 37 36 36 13,000
2001/03/21 35 35 35 35 5,000
2001/03/19 37 37 33 37 18,000
2001/03/16 32 32 30 30 47,000
2001/03/15 35 35 33 33 33,000
2001/03/14 33 35 33 35 3,000
2001/03/13 33 33 33 33 2,000
2001/03/12 35 35 33 34 85,000
2001/03/09 34 34 34 34 1,000
2001/03/08 36 36 36 36 1,000
2001/03/07 35 35 35 35 27,000
2001/03/06 35 35 34 34 60,000
2001/03/02 37 37 36 36 29,000
2001/03/01 39 39 35 36 10,000
2001/02/28 37 37 35 35 39,000
2001/02/27 37 40 37 37 65,000
2001/02/26 40 40 36 37 7,000
2001/02/20 40 40 40 40 4,000
2001/02/15 40 40 39 39 16,000
2001/02/14 38 39 38 39 3,000
2001/02/13 38 38 38 38 4,000
2001/02/09 39 39 38 38 6,000
2001/02/08 37 39 37 39 24,000
2001/02/06 37 37 35 35 6,000
2001/02/05 36 37 35 37 15,000
2001/02/02 37 37 35 36 42,000
2001/02/01 39 39 36 36 43,000
2001/01/31 37 38 37 37 25,000
2001/01/30 38 38 35 35 22,000
2001/01/29 38 38 37 37 3,000
2001/01/26 41 41 41 41 4,000
2001/01/24 38 38 38 38 1,000
2001/01/23 39 39 38 38 14,000
2001/01/19 43 43 39 39 5,000
2001/01/15 39 39 39 39 2,000
2001/01/12 39 39 39 39 8,000
2001/01/11 37 37 37 37 2,000
2001/01/05 38 45 38 45 4,000

このページの先頭へ