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 |
|---|---|---|---|---|---|
| 2005/12/30 | 307 | 309 | 303 | 309 | 36,000 |
| 2005/12/29 | 305 | 314 | 305 | 310 | 117,000 |
| 2005/12/28 | 301 | 304 | 299 | 304 | 68,000 |
| 2005/12/27 | 310 | 310 | 302 | 303 | 128,000 |
| 2005/12/26 | 307 | 310 | 306 | 309 | 59,000 |
| 2005/12/22 | 308 | 310 | 306 | 306 | 64,000 |
| 2005/12/21 | 311 | 313 | 307 | 311 | 100,000 |
| 2005/12/20 | 312 | 315 | 306 | 311 | 92,000 |
| 2005/12/19 | 328 | 328 | 312 | 314 | 122,000 |
| 2005/12/16 | 325 | 331 | 323 | 325 | 253,000 |
| 2005/12/15 | 330 | 333 | 320 | 321 | 378,000 |
| 2005/12/14 | 320 | 343 | 319 | 341 | 926,000 |
| 2005/12/13 | 304 | 312 | 301 | 310 | 310,000 |
| 2005/12/12 | 301 | 306 | 298 | 299 | 122,000 |
| 2005/12/09 | 291 | 295 | 290 | 293 | 34,000 |
| 2005/12/08 | 299 | 299 | 290 | 291 | 106,000 |
| 2005/12/07 | 302 | 303 | 300 | 300 | 88,000 |
| 2005/12/06 | 299 | 302 | 298 | 302 | 100,000 |
| 2005/12/05 | 306 | 308 | 298 | 298 | 145,000 |
| 2005/12/02 | 311 | 312 | 302 | 308 | 210,000 |
| 2005/12/01 | 284 | 306 | 284 | 299 | 293,000 |
| 2005/11/30 | 290 | 290 | 281 | 281 | 140,000 |
| 2005/11/29 | 296 | 297 | 289 | 292 | 66,000 |
| 2005/11/28 | 295 | 296 | 293 | 295 | 91,000 |
| 2005/11/25 | 284 | 291 | 281 | 291 | 158,000 |
| 2005/11/24 | 305 | 306 | 299 | 299 | 104,000 |
| 2005/11/22 | 307 | 308 | 305 | 307 | 63,000 |
| 2005/11/21 | 320 | 321 | 305 | 313 | 177,000 |
| 2005/11/18 | 306 | 320 | 301 | 317 | 217,000 |
| 2005/11/17 | 302 | 306 | 301 | 306 | 127,000 |
| 2005/11/16 | 306 | 306 | 302 | 304 | 51,000 |
| 2005/11/15 | 306 | 308 | 302 | 308 | 104,000 |
| 2005/11/14 | 313 | 313 | 307 | 307 | 147,000 |
| 2005/11/11 | 306 | 315 | 306 | 315 | 125,000 |
| 2005/11/10 | 317 | 318 | 306 | 311 | 126,000 |
| 2005/11/09 | 323 | 323 | 313 | 317 | 164,000 |
| 2005/11/08 | 332 | 333 | 324 | 324 | 178,000 |
| 2005/11/07 | 336 | 337 | 331 | 331 | 231,000 |
| 2005/11/04 | 333 | 337 | 331 | 332 | 279,000 |
| 2005/11/02 | 320 | 334 | 320 | 329 | 432,000 |
| 2005/11/01 | 319 | 320 | 315 | 318 | 141,000 |
| 2005/10/31 | 326 | 326 | 310 | 314 | 193,000 |
| 2005/10/28 | 323 | 329 | 318 | 323 | 142,000 |
| 2005/10/27 | 336 | 337 | 322 | 323 | 255,000 |
| 2005/10/26 | 314 | 331 | 296 | 331 | 626,000 |
| 2005/10/25 | 315 | 317 | 312 | 312 | 168,000 |
| 2005/10/24 | 323 | 325 | 315 | 315 | 162,000 |
| 2005/10/21 | 326 | 326 | 312 | 326 | 338,000 |
| 2005/10/20 | 339 | 341 | 326 | 332 | 454,000 |
| 2005/10/19 | 331 | 335 | 308 | 324 | 840,000 |
| 2005/10/18 | 345 | 348 | 335 | 342 | 351,000 |
| 2005/10/17 | 368 | 370 | 351 | 352 | 252,000 |
| 2005/10/14 | 363 | 370 | 358 | 363 | 209,000 |
| 2005/10/13 | 376 | 387 | 355 | 363 | 557,000 |
| 2005/10/12 | 385 | 386 | 368 | 373 | 603,000 |
| 2005/10/11 | 394 | 401 | 383 | 388 | 563,000 |
| 2005/10/07 | 400 | 405 | 389 | 397 | 680,000 |
| 2005/10/06 | 405 | 437 | 372 | 390 | 3,502,000 |
| 2005/10/05 | 380 | 415 | 380 | 412 | 2,297,000 |
| 2005/10/04 | 377 | 377 | 367 | 370 | 302,000 |
| 2005/10/03 | 366 | 372 | 366 | 367 | 242,000 |
| 2005/09/30 | 369 | 386 | 360 | 361 | 494,000 |
| 2005/09/29 | 376 | 376 | 361 | 365 | 522,000 |
| 2005/09/28 | 380 | 386 | 362 | 378 | 1,144,000 |
| 2005/09/27 | 389 | 397 | 360 | 370 | 1,156,000 |
| 2005/09/26 | 388 | 408 | 385 | 404 | 2,590,000 |
| 2005/09/22 | 365 | 379 | 363 | 378 | 1,279,000 |
| 2005/09/21 | 370 | 382 | 348 | 370 | 2,381,000 |
| 2005/09/20 | 328 | 355 | 323 | 355 | 3,363,000 |
| 2005/09/16 | 320 | 326 | 308 | 318 | 1,366,000 |
| 2005/09/15 | 284 | 338 | 284 | 306 | 4,663,000 |
| 2005/09/14 | 271 | 286 | 271 | 285 | 1,038,000 |
| 2005/09/13 | 287 | 287 | 268 | 270 | 1,530,000 |
| 2005/09/12 | 273 | 304 | 267 | 284 | 6,613,000 |
| 2005/09/09 | 258 | 259 | 255 | 259 | 87,000 |
| 2005/09/08 | 251 | 264 | 251 | 259 | 376,000 |
| 2005/09/07 | 252 | 252 | 247 | 250 | 132,000 |
| 2005/09/06 | 253 | 256 | 246 | 249 | 145,000 |
| 2005/09/05 | 256 | 256 | 249 | 250 | 105,000 |
| 2005/09/02 | 250 | 257 | 247 | 254 | 98,000 |
| 2005/09/01 | 252 | 252 | 248 | 250 | 77,000 |
| 2005/08/31 | 248 | 251 | 247 | 249 | 75,000 |
| 2005/08/30 | 245 | 248 | 241 | 248 | 71,000 |
| 2005/08/29 | 248 | 253 | 241 | 248 | 140,000 |
| 2005/08/26 | 259 | 259 | 249 | 250 | 73,000 |
| 2005/08/25 | 262 | 262 | 251 | 254 | 107,000 |
| 2005/08/24 | 261 | 268 | 261 | 263 | 265,000 |
| 2005/08/23 | 251 | 273 | 247 | 267 | 1,008,000 |
| 2005/08/22 | 256 | 256 | 249 | 251 | 130,000 |
| 2005/08/19 | 262 | 262 | 253 | 257 | 217,000 |
| 2005/08/18 | 248 | 265 | 248 | 265 | 573,000 |
| 2005/08/17 | 243 | 252 | 243 | 248 | 198,000 |
| 2005/08/16 | 252 | 252 | 244 | 245 | 95,000 |
| 2005/08/15 | 252 | 252 | 244 | 249 | 214,000 |
| 2005/08/12 | 234 | 250 | 232 | 250 | 359,000 |
| 2005/08/11 | 240 | 241 | 230 | 233 | 122,000 |
| 2005/08/10 | 236 | 245 | 234 | 240 | 124,000 |
| 2005/08/09 | 230 | 240 | 225 | 228 | 203,000 |
| 2005/08/08 | 212 | 212 | 204 | 211 | 142,000 |
| 2005/08/05 | 211 | 218 | 210 | 213 | 114,000 |
| 2005/08/04 | 226 | 229 | 205 | 219 | 253,000 |
| 2005/08/03 | 238 | 240 | 230 | 230 | 112,000 |
| 2005/08/02 | 241 | 244 | 236 | 237 | 115,000 |
| 2005/08/01 | 241 | 247 | 234 | 242 | 122,000 |
| 2005/07/29 | 244 | 245 | 237 | 241 | 142,000 |
| 2005/07/28 | 246 | 253 | 242 | 244 | 212,000 |
| 2005/07/27 | 245 | 254 | 237 | 239 | 503,000 |
| 2005/07/26 | 275 | 277 | 252 | 255 | 1,762,000 |
| 2005/07/25 | 217 | 276 | 217 | 260 | 3,320,000 |
| 2005/07/22 | 223 | 230 | 216 | 220 | 396,000 |
| 2005/07/21 | 243 | 247 | 224 | 224 | 587,000 |
| 2005/07/20 | 256 | 273 | 240 | 240 | 3,177,000 |
| 2005/07/19 | 210 | 249 | 210 | 246 | 3,420,000 |
| 2005/07/15 | 214 | 220 | 206 | 210 | 579,000 |
| 2005/07/14 | 190 | 217 | 188 | 214 | 1,064,000 |
| 2005/07/13 | 190 | 194 | 187 | 190 | 99,000 |
| 2005/07/12 | 199 | 200 | 188 | 189 | 163,000 |
| 2005/07/11 | 186 | 201 | 185 | 196 | 355,000 |
| 2005/07/08 | 185 | 189 | 185 | 186 | 37,000 |
| 2005/07/07 | 186 | 187 | 186 | 187 | 34,000 |
| 2005/07/06 | 186 | 190 | 186 | 186 | 34,000 |
| 2005/07/05 | 188 | 191 | 184 | 186 | 84,000 |
| 2005/07/04 | 187 | 190 | 187 | 190 | 32,000 |
| 2005/07/01 | 185 | 188 | 185 | 187 | 19,000 |
| 2005/06/30 | 185 | 187 | 184 | 185 | 59,000 |
| 2005/06/29 | 183 | 185 | 183 | 185 | 49,000 |
| 2005/06/28 | 182 | 183 | 181 | 183 | 41,000 |
| 2005/06/27 | 182 | 184 | 181 | 182 | 103,000 |
| 2005/06/24 | 187 | 187 | 183 | 185 | 49,000 |
| 2005/06/23 | 187 | 188 | 186 | 188 | 95,000 |
| 2005/06/22 | 190 | 190 | 185 | 187 | 73,000 |
| 2005/06/21 | 187 | 190 | 185 | 190 | 76,000 |
| 2005/06/20 | 190 | 190 | 187 | 187 | 54,000 |
| 2005/06/17 | 189 | 190 | 188 | 190 | 51,000 |
| 2005/06/16 | 188 | 193 | 188 | 191 | 57,000 |
| 2005/06/15 | 185 | 190 | 185 | 190 | 47,000 |
| 2005/06/14 | 185 | 188 | 185 | 188 | 19,000 |
| 2005/06/13 | 188 | 188 | 184 | 185 | 45,000 |
| 2005/06/10 | 186 | 189 | 183 | 187 | 51,000 |
| 2005/06/09 | 191 | 191 | 186 | 187 | 58,000 |
| 2005/06/08 | 191 | 192 | 191 | 192 | 30,000 |
| 2005/06/07 | 193 | 193 | 180 | 193 | 132,000 |
| 2005/06/06 | 195 | 196 | 194 | 194 | 30,000 |
| 2005/06/03 | 195 | 196 | 194 | 196 | 59,000 |
| 2005/06/02 | 198 | 198 | 193 | 195 | 55,000 |
| 2005/06/01 | 194 | 198 | 189 | 198 | 93,000 |
| 2005/05/31 | 189 | 194 | 188 | 189 | 60,000 |
| 2005/05/30 | 193 | 194 | 187 | 190 | 122,000 |
| 2005/05/27 | 175 | 197 | 173 | 189 | 241,000 |
| 2005/05/26 | 177 | 177 | 175 | 176 | 21,000 |
| 2005/05/25 | 183 | 183 | 177 | 180 | 29,000 |
| 2005/05/24 | 187 | 187 | 185 | 185 | 19,000 |
| 2005/05/23 | 188 | 188 | 182 | 187 | 11,000 |
| 2005/05/20 | 186 | 186 | 181 | 183 | 18,000 |
| 2005/05/19 | 182 | 184 | 180 | 184 | 17,000 |
| 2005/05/18 | 175 | 182 | 175 | 182 | 16,000 |
| 2005/05/17 | 178 | 178 | 173 | 177 | 28,000 |
| 2005/05/16 | 188 | 188 | 173 | 175 | 67,000 |
| 2005/05/13 | 188 | 188 | 186 | 187 | 17,000 |
| 2005/05/12 | 189 | 189 | 186 | 188 | 32,000 |
| 2005/05/11 | 188 | 188 | 184 | 188 | 40,000 |
| 2005/05/10 | 189 | 189 | 186 | 189 | 60,000 |
| 2005/05/09 | 183 | 185 | 182 | 185 | 54,000 |
| 2005/05/06 | 180 | 182 | 180 | 181 | 24,000 |
| 2005/05/02 | 179 | 180 | 175 | 177 | 59,000 |
| 2005/04/28 | 177 | 180 | 177 | 180 | 18,000 |
| 2005/04/27 | 179 | 179 | 178 | 179 | 25,000 |
| 2005/04/26 | 179 | 181 | 178 | 181 | 35,000 |
| 2005/04/25 | 179 | 179 | 178 | 179 | 36,000 |
| 2005/04/22 | 184 | 186 | 180 | 180 | 48,000 |
| 2005/04/21 | 181 | 181 | 170 | 180 | 71,000 |
| 2005/04/20 | 182 | 190 | 180 | 185 | 59,000 |
| 2005/04/19 | 168 | 181 | 168 | 181 | 102,000 |
| 2005/04/18 | 172 | 172 | 165 | 168 | 66,000 |
| 2005/04/15 | 182 | 182 | 180 | 182 | 71,000 |
| 2005/04/14 | 191 | 191 | 182 | 185 | 93,000 |
| 2005/04/13 | 192 | 195 | 192 | 192 | 21,000 |
| 2005/04/12 | 192 | 193 | 191 | 191 | 24,000 |
| 2005/04/11 | 198 | 198 | 192 | 193 | 52,000 |
| 2005/04/08 | 198 | 200 | 196 | 198 | 42,000 |
| 2005/04/07 | 199 | 199 | 196 | 197 | 30,000 |
| 2005/04/06 | 199 | 200 | 195 | 199 | 86,000 |
| 2005/04/05 | 196 | 204 | 196 | 200 | 26,000 |
| 2005/04/04 | 200 | 200 | 195 | 195 | 34,000 |
| 2005/04/01 | 196 | 202 | 195 | 200 | 30,000 |
| 2005/03/31 | 193 | 198 | 191 | 196 | 20,000 |
| 2005/03/30 | 196 | 200 | 193 | 194 | 36,000 |
| 2005/03/29 | 205 | 206 | 196 | 198 | 46,000 |
| 2005/03/28 | 205 | 206 | 204 | 205 | 24,000 |
| 2005/03/25 | 216 | 216 | 207 | 209 | 91,000 |
| 2005/03/24 | 209 | 213 | 207 | 213 | 104,000 |
| 2005/03/23 | 206 | 209 | 206 | 208 | 43,000 |
| 2005/03/22 | 213 | 217 | 206 | 209 | 110,000 |
| 2005/03/18 | 205 | 213 | 205 | 213 | 71,000 |
| 2005/03/17 | 204 | 210 | 204 | 207 | 77,000 |
| 2005/03/16 | 209 | 211 | 207 | 210 | 97,000 |
| 2005/03/15 | 216 | 218 | 202 | 208 | 147,000 |
| 2005/03/14 | 227 | 227 | 220 | 220 | 82,000 |
| 2005/03/11 | 225 | 228 | 224 | 226 | 87,000 |
| 2005/03/10 | 223 | 228 | 223 | 224 | 99,000 |
| 2005/03/09 | 226 | 228 | 224 | 224 | 51,000 |
| 2005/03/08 | 230 | 230 | 224 | 225 | 92,000 |
| 2005/03/07 | 230 | 230 | 225 | 225 | 89,000 |
| 2005/03/04 | 225 | 228 | 221 | 228 | 59,000 |
| 2005/03/03 | 225 | 226 | 217 | 223 | 117,000 |
| 2005/03/02 | 230 | 234 | 223 | 223 | 303,000 |
| 2005/03/01 | 222 | 229 | 215 | 229 | 264,000 |
| 2005/02/28 | 213 | 220 | 212 | 220 | 173,000 |
| 2005/02/25 | 211 | 214 | 210 | 210 | 81,000 |
| 2005/02/24 | 213 | 213 | 210 | 210 | 36,000 |
| 2005/02/23 | 213 | 214 | 209 | 211 | 81,000 |
| 2005/02/22 | 213 | 217 | 213 | 214 | 128,000 |
| 2005/02/21 | 209 | 211 | 207 | 210 | 166,000 |
| 2005/02/18 | 206 | 207 | 204 | 204 | 103,000 |
| 2005/02/17 | 204 | 207 | 203 | 207 | 68,000 |
| 2005/02/16 | 208 | 208 | 203 | 204 | 77,000 |
| 2005/02/15 | 207 | 207 | 203 | 203 | 121,000 |
| 2005/02/14 | 210 | 210 | 205 | 205 | 128,000 |
| 2005/02/10 | 202 | 205 | 199 | 205 | 118,000 |
| 2005/02/09 | 199 | 200 | 197 | 200 | 155,000 |
| 2005/02/08 | 199 | 200 | 196 | 200 | 144,000 |
| 2005/02/07 | 203 | 203 | 198 | 198 | 83,000 |
| 2005/02/04 | 204 | 204 | 196 | 200 | 186,000 |
| 2005/02/03 | 203 | 204 | 200 | 204 | 116,000 |
| 2005/02/02 | 199 | 205 | 196 | 200 | 170,000 |
| 2005/02/01 | 206 | 207 | 196 | 199 | 193,000 |
| 2005/01/31 | 213 | 222 | 206 | 206 | 826,000 |
| 2005/01/28 | 193 | 214 | 190 | 206 | 1,134,000 |
| 2005/01/27 | 182 | 193 | 180 | 190 | 227,000 |
| 2005/01/26 | 190 | 190 | 184 | 186 | 127,000 |
| 2005/01/25 | 185 | 190 | 183 | 186 | 190,000 |
| 2005/01/24 | 177 | 185 | 177 | 182 | 110,000 |
| 2005/01/21 | 173 | 176 | 173 | 176 | 21,000 |
| 2005/01/20 | 176 | 177 | 173 | 173 | 41,000 |
| 2005/01/19 | 177 | 177 | 175 | 175 | 34,000 |
| 2005/01/18 | 179 | 180 | 174 | 175 | 45,000 |
| 2005/01/17 | 174 | 178 | 170 | 176 | 85,000 |
| 2005/01/14 | 175 | 181 | 174 | 180 | 61,000 |
| 2005/01/13 | 182 | 183 | 177 | 179 | 59,000 |
| 2005/01/12 | 180 | 181 | 177 | 180 | 75,000 |
| 2005/01/11 | 186 | 190 | 175 | 178 | 207,000 |
| 2005/01/07 | 186 | 198 | 183 | 187 | 881,000 |
| 2005/01/06 | 170 | 191 | 165 | 189 | 804,000 |
| 2005/01/05 | 155 | 155 | 154 | 154 | 30,000 |
| 2005/01/04 | 155 | 155 | 154 | 155 | 15,000 |