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 |
|---|---|---|---|---|---|
| 2006/12/29 | 187 | 187 | 185 | 187 | 37,000 |
| 2006/12/28 | 186 | 187 | 183 | 187 | 32,000 |
| 2006/12/27 | 185 | 186 | 185 | 185 | 44,000 |
| 2006/12/26 | 184 | 184 | 181 | 184 | 39,000 |
| 2006/12/25 | 188 | 188 | 184 | 185 | 42,000 |
| 2006/12/22 | 189 | 189 | 187 | 188 | 15,000 |
| 2006/12/21 | 185 | 191 | 185 | 191 | 76,000 |
| 2006/12/20 | 180 | 184 | 180 | 183 | 28,000 |
| 2006/12/19 | 185 | 185 | 182 | 183 | 38,000 |
| 2006/12/18 | 185 | 186 | 182 | 185 | 52,000 |
| 2006/12/15 | 190 | 190 | 188 | 189 | 34,000 |
| 2006/12/14 | 193 | 193 | 190 | 192 | 22,000 |
| 2006/12/13 | 191 | 195 | 191 | 192 | 36,000 |
| 2006/12/12 | 196 | 197 | 193 | 193 | 90,000 |
| 2006/12/11 | 193 | 194 | 191 | 193 | 87,000 |
| 2006/12/08 | 188 | 195 | 188 | 191 | 97,000 |
| 2006/12/07 | 188 | 191 | 185 | 188 | 141,000 |
| 2006/12/06 | 185 | 188 | 184 | 188 | 58,000 |
| 2006/12/05 | 178 | 190 | 178 | 183 | 149,000 |
| 2006/12/04 | 175 | 179 | 174 | 177 | 53,000 |
| 2006/12/01 | 179 | 180 | 178 | 179 | 31,000 |
| 2006/11/30 | 180 | 181 | 179 | 179 | 35,000 |
| 2006/11/29 | 175 | 181 | 175 | 180 | 59,000 |
| 2006/11/28 | 174 | 177 | 174 | 176 | 29,000 |
| 2006/11/27 | 171 | 176 | 171 | 176 | 46,000 |
| 2006/11/24 | 172 | 180 | 169 | 178 | 29,000 |
| 2006/11/22 | 170 | 174 | 167 | 173 | 30,000 |
| 2006/11/21 | 171 | 172 | 168 | 170 | 40,000 |
| 2006/11/20 | 179 | 179 | 171 | 171 | 22,000 |
| 2006/11/17 | 184 | 184 | 175 | 180 | 108,000 |
| 2006/11/16 | 181 | 185 | 181 | 183 | 28,000 |
| 2006/11/15 | 184 | 184 | 182 | 182 | 26,000 |
| 2006/11/14 | 180 | 185 | 175 | 183 | 34,000 |
| 2006/11/13 | 184 | 184 | 178 | 179 | 23,000 |
| 2006/11/10 | 181 | 184 | 181 | 184 | 24,000 |
| 2006/11/09 | 183 | 186 | 183 | 185 | 10,000 |
| 2006/11/08 | 186 | 187 | 185 | 185 | 25,000 |
| 2006/11/07 | 187 | 189 | 187 | 187 | 36,000 |
| 2006/11/06 | 188 | 188 | 186 | 186 | 20,000 |
| 2006/11/02 | 186 | 188 | 186 | 188 | 14,000 |
| 2006/11/01 | 192 | 192 | 187 | 188 | 46,000 |
| 2006/10/31 | 189 | 193 | 189 | 192 | 19,000 |
| 2006/10/30 | 193 | 193 | 189 | 189 | 33,000 |
| 2006/10/27 | 199 | 199 | 194 | 195 | 38,000 |
| 2006/10/26 | 194 | 199 | 192 | 195 | 92,000 |
| 2006/10/25 | 190 | 195 | 190 | 191 | 39,000 |
| 2006/10/24 | 188 | 195 | 188 | 192 | 46,000 |
| 2006/10/23 | 186 | 187 | 184 | 186 | 21,000 |
| 2006/10/20 | 185 | 187 | 185 | 186 | 28,000 |
| 2006/10/19 | 185 | 188 | 184 | 185 | 53,000 |
| 2006/10/18 | 183 | 184 | 180 | 184 | 13,000 |
| 2006/10/17 | 185 | 185 | 177 | 181 | 28,000 |
| 2006/10/16 | 177 | 184 | 177 | 184 | 58,000 |
| 2006/10/13 | 180 | 180 | 174 | 176 | 38,000 |
| 2006/10/12 | 168 | 171 | 168 | 170 | 21,000 |
| 2006/10/11 | 172 | 173 | 169 | 169 | 35,000 |
| 2006/10/10 | 177 | 177 | 175 | 176 | 34,000 |
| 2006/10/06 | 178 | 178 | 176 | 177 | 15,000 |
| 2006/10/05 | 176 | 177 | 173 | 177 | 54,000 |
| 2006/10/04 | 180 | 180 | 176 | 178 | 42,000 |
| 2006/10/03 | 180 | 180 | 177 | 179 | 12,000 |
| 2006/10/02 | 179 | 180 | 176 | 180 | 29,000 |
| 2006/09/29 | 180 | 181 | 175 | 178 | 45,000 |
| 2006/09/28 | 176 | 180 | 175 | 180 | 54,000 |
| 2006/09/27 | 170 | 175 | 170 | 174 | 41,000 |
| 2006/09/26 | 172 | 172 | 167 | 171 | 43,000 |
| 2006/09/25 | 171 | 173 | 169 | 171 | 24,000 |
| 2006/09/22 | 175 | 176 | 170 | 171 | 70,000 |
| 2006/09/21 | 182 | 182 | 177 | 179 | 21,000 |
| 2006/09/20 | 183 | 183 | 179 | 182 | 26,000 |
| 2006/09/19 | 181 | 187 | 181 | 183 | 7,000 |
| 2006/09/15 | 184 | 184 | 181 | 183 | 20,000 |
| 2006/09/14 | 186 | 186 | 181 | 184 | 51,000 |
| 2006/09/13 | 194 | 194 | 185 | 185 | 44,000 |
| 2006/09/12 | 193 | 197 | 191 | 194 | 35,000 |
| 2006/09/11 | 200 | 200 | 195 | 195 | 11,000 |
| 2006/09/08 | 201 | 202 | 194 | 199 | 65,000 |
| 2006/09/07 | 203 | 203 | 202 | 202 | 13,000 |
| 2006/09/06 | 205 | 206 | 203 | 203 | 43,000 |
| 2006/09/05 | 202 | 203 | 201 | 203 | 10,000 |
| 2006/09/04 | 205 | 205 | 202 | 202 | 56,000 |
| 2006/09/01 | 202 | 202 | 198 | 202 | 40,000 |
| 2006/08/31 | 202 | 205 | 200 | 204 | 25,000 |
| 2006/08/30 | 200 | 204 | 199 | 201 | 47,000 |
| 2006/08/29 | 200 | 200 | 198 | 198 | 17,000 |
| 2006/08/28 | 200 | 200 | 195 | 196 | 34,000 |
| 2006/08/25 | 203 | 204 | 200 | 200 | 45,000 |
| 2006/08/24 | 210 | 210 | 204 | 204 | 193,000 |
| 2006/08/23 | 196 | 213 | 195 | 207 | 627,000 |
| 2006/08/22 | 193 | 198 | 192 | 198 | 158,000 |
| 2006/08/21 | 194 | 194 | 191 | 193 | 53,000 |
| 2006/08/18 | 190 | 193 | 190 | 193 | 65,000 |
| 2006/08/17 | 192 | 193 | 190 | 190 | 90,000 |
| 2006/08/16 | 193 | 194 | 189 | 191 | 50,000 |
| 2006/08/15 | 195 | 197 | 190 | 192 | 69,000 |
| 2006/08/14 | 185 | 199 | 184 | 194 | 270,000 |
| 2006/08/11 | 217 | 225 | 209 | 214 | 383,000 |
| 2006/08/10 | 200 | 218 | 200 | 215 | 408,000 |
| 2006/08/09 | 200 | 201 | 194 | 199 | 60,000 |
| 2006/08/08 | 199 | 202 | 196 | 201 | 170,000 |
| 2006/08/07 | 184 | 200 | 183 | 196 | 425,000 |
| 2006/08/04 | 179 | 185 | 179 | 181 | 35,000 |
| 2006/08/03 | 181 | 182 | 178 | 180 | 25,000 |
| 2006/08/02 | 179 | 181 | 177 | 178 | 25,000 |
| 2006/08/01 | 180 | 183 | 179 | 180 | 35,000 |
| 2006/07/31 | 178 | 183 | 177 | 181 | 52,000 |
| 2006/07/28 | 170 | 187 | 170 | 178 | 255,000 |
| 2006/07/27 | 169 | 169 | 166 | 168 | 17,000 |
| 2006/07/26 | 171 | 171 | 166 | 168 | 38,000 |
| 2006/07/25 | 172 | 174 | 167 | 167 | 37,000 |
| 2006/07/24 | 169 | 171 | 168 | 170 | 27,000 |
| 2006/07/21 | 170 | 176 | 168 | 176 | 68,000 |
| 2006/07/20 | 172 | 177 | 167 | 175 | 68,000 |
| 2006/07/19 | 170 | 170 | 163 | 163 | 61,000 |
| 2006/07/18 | 185 | 186 | 165 | 166 | 139,000 |
| 2006/07/14 | 191 | 195 | 188 | 190 | 51,000 |
| 2006/07/13 | 191 | 200 | 191 | 198 | 33,000 |
| 2006/07/12 | 201 | 201 | 192 | 195 | 35,000 |
| 2006/07/11 | 203 | 203 | 200 | 202 | 31,000 |
| 2006/07/10 | 197 | 208 | 196 | 208 | 32,000 |
| 2006/07/07 | 210 | 210 | 205 | 205 | 65,000 |
| 2006/07/06 | 212 | 212 | 209 | 209 | 46,000 |
| 2006/07/05 | 207 | 211 | 206 | 211 | 65,000 |
| 2006/07/04 | 210 | 213 | 208 | 212 | 75,000 |
| 2006/07/03 | 209 | 213 | 209 | 209 | 92,000 |
| 2006/06/30 | 219 | 220 | 206 | 206 | 393,000 |
| 2006/06/29 | 199 | 230 | 195 | 213 | 2,777,000 |
| 2006/06/28 | 202 | 202 | 190 | 199 | 139,000 |
| 2006/06/27 | 210 | 211 | 203 | 206 | 176,000 |
| 2006/06/26 | 235 | 244 | 202 | 209 | 2,393,000 |
| 2006/06/23 | 178 | 229 | 178 | 229 | 2,505,000 |
| 2006/06/22 | 179 | 182 | 177 | 179 | 17,000 |
| 2006/06/21 | 184 | 185 | 174 | 179 | 97,000 |
| 2006/06/20 | 185 | 185 | 180 | 183 | 48,000 |
| 2006/06/19 | 182 | 187 | 182 | 185 | 79,000 |
| 2006/06/16 | 175 | 183 | 175 | 181 | 101,000 |
| 2006/06/15 | 167 | 169 | 166 | 169 | 95,000 |
| 2006/06/14 | 162 | 165 | 160 | 163 | 99,000 |
| 2006/06/13 | 168 | 170 | 165 | 165 | 82,000 |
| 2006/06/12 | 167 | 170 | 164 | 170 | 54,000 |
| 2006/06/09 | 162 | 169 | 159 | 168 | 104,000 |
| 2006/06/08 | 175 | 175 | 161 | 164 | 125,000 |
| 2006/06/07 | 174 | 180 | 172 | 174 | 91,000 |
| 2006/06/06 | 174 | 174 | 168 | 171 | 44,000 |
| 2006/06/05 | 183 | 183 | 175 | 179 | 25,000 |
| 2006/06/02 | 186 | 187 | 154 | 185 | 135,000 |
| 2006/06/01 | 192 | 193 | 182 | 186 | 193,000 |
| 2006/05/31 | 192 | 196 | 185 | 196 | 66,000 |
| 2006/05/30 | 203 | 203 | 194 | 196 | 45,000 |
| 2006/05/29 | 212 | 212 | 203 | 207 | 62,000 |
| 2006/05/26 | 214 | 214 | 211 | 213 | 33,000 |
| 2006/05/25 | 215 | 216 | 211 | 215 | 58,000 |
| 2006/05/24 | 214 | 220 | 212 | 220 | 55,000 |
| 2006/05/23 | 220 | 220 | 212 | 217 | 50,000 |
| 2006/05/22 | 216 | 221 | 215 | 220 | 47,000 |
| 2006/05/19 | 218 | 219 | 213 | 219 | 64,000 |
| 2006/05/18 | 227 | 231 | 216 | 222 | 48,000 |
| 2006/05/17 | 228 | 232 | 221 | 232 | 48,000 |
| 2006/05/16 | 239 | 239 | 227 | 238 | 60,000 |
| 2006/05/15 | 238 | 239 | 233 | 239 | 19,000 |
| 2006/05/12 | 232 | 239 | 229 | 239 | 54,000 |
| 2006/05/11 | 239 | 241 | 235 | 239 | 63,000 |
| 2006/05/10 | 238 | 245 | 238 | 243 | 54,000 |
| 2006/05/09 | 233 | 236 | 232 | 236 | 30,000 |
| 2006/05/08 | 235 | 236 | 233 | 233 | 30,000 |
| 2006/05/02 | 228 | 234 | 228 | 234 | 37,000 |
| 2006/05/01 | 233 | 233 | 230 | 232 | 29,000 |
| 2006/04/28 | 236 | 236 | 229 | 233 | 35,000 |
| 2006/04/27 | 235 | 236 | 232 | 236 | 32,000 |
| 2006/04/26 | 232 | 236 | 231 | 236 | 126,000 |
| 2006/04/25 | 226 | 230 | 226 | 229 | 58,000 |
| 2006/04/24 | 232 | 236 | 226 | 226 | 91,000 |
| 2006/04/21 | 248 | 248 | 237 | 237 | 61,000 |
| 2006/04/20 | 249 | 249 | 247 | 248 | 36,000 |
| 2006/04/19 | 250 | 250 | 248 | 248 | 33,000 |
| 2006/04/18 | 245 | 249 | 245 | 246 | 39,000 |
| 2006/04/17 | 255 | 256 | 249 | 249 | 58,000 |
| 2006/04/14 | 250 | 257 | 248 | 254 | 83,000 |
| 2006/04/13 | 252 | 252 | 248 | 250 | 65,000 |
| 2006/04/12 | 255 | 255 | 251 | 252 | 52,000 |
| 2006/04/11 | 256 | 257 | 255 | 255 | 29,000 |
| 2006/04/10 | 260 | 260 | 256 | 257 | 44,000 |
| 2006/04/07 | 258 | 258 | 254 | 257 | 20,000 |
| 2006/04/06 | 262 | 262 | 257 | 258 | 94,000 |
| 2006/04/05 | 258 | 262 | 255 | 257 | 101,000 |
| 2006/04/04 | 255 | 259 | 251 | 256 | 90,000 |
| 2006/04/03 | 249 | 254 | 249 | 254 | 40,000 |
| 2006/03/31 | 255 | 255 | 249 | 255 | 54,000 |
| 2006/03/30 | 256 | 257 | 255 | 256 | 36,000 |
| 2006/03/29 | 256 | 258 | 243 | 258 | 75,000 |
| 2006/03/28 | 262 | 263 | 259 | 259 | 50,000 |
| 2006/03/27 | 265 | 265 | 263 | 264 | 60,000 |
| 2006/03/24 | 263 | 267 | 263 | 265 | 94,000 |
| 2006/03/23 | 267 | 270 | 266 | 267 | 73,000 |
| 2006/03/22 | 263 | 266 | 261 | 266 | 105,000 |
| 2006/03/20 | 262 | 262 | 257 | 260 | 62,000 |
| 2006/03/17 | 260 | 263 | 257 | 262 | 78,000 |
| 2006/03/16 | 266 | 266 | 260 | 260 | 49,000 |
| 2006/03/15 | 266 | 268 | 265 | 266 | 20,000 |
| 2006/03/14 | 269 | 270 | 262 | 265 | 41,000 |
| 2006/03/13 | 265 | 270 | 265 | 270 | 56,000 |
| 2006/03/10 | 260 | 266 | 258 | 262 | 55,000 |
| 2006/03/09 | 259 | 263 | 255 | 263 | 44,000 |
| 2006/03/08 | 259 | 263 | 256 | 260 | 20,000 |
| 2006/03/07 | 258 | 264 | 258 | 264 | 6,000 |
| 2006/03/06 | 257 | 268 | 255 | 264 | 74,000 |
| 2006/03/03 | 262 | 265 | 262 | 265 | 47,000 |
| 2006/03/02 | 271 | 271 | 263 | 267 | 28,000 |
| 2006/03/01 | 272 | 272 | 264 | 266 | 29,000 |
| 2006/02/28 | 277 | 278 | 267 | 273 | 41,000 |
| 2006/02/27 | 285 | 288 | 276 | 278 | 57,000 |
| 2006/02/24 | 274 | 288 | 273 | 285 | 128,000 |
| 2006/02/23 | 269 | 280 | 267 | 280 | 130,000 |
| 2006/02/22 | 260 | 266 | 255 | 266 | 125,000 |
| 2006/02/21 | 240 | 258 | 239 | 252 | 159,000 |
| 2006/02/20 | 252 | 252 | 241 | 241 | 158,000 |
| 2006/02/17 | 264 | 273 | 251 | 252 | 413,000 |
| 2006/02/16 | 247 | 253 | 240 | 244 | 29,000 |
| 2006/02/15 | 259 | 264 | 249 | 249 | 178,000 |
| 2006/02/14 | 256 | 258 | 221 | 249 | 196,000 |
| 2006/02/13 | 278 | 278 | 260 | 266 | 119,000 |
| 2006/02/10 | 288 | 289 | 270 | 278 | 71,000 |
| 2006/02/09 | 293 | 294 | 290 | 290 | 53,000 |
| 2006/02/08 | 298 | 298 | 290 | 292 | 75,000 |
| 2006/02/07 | 299 | 300 | 296 | 298 | 50,000 |
| 2006/02/06 | 298 | 300 | 295 | 296 | 53,000 |
| 2006/02/03 | 297 | 303 | 295 | 297 | 102,000 |
| 2006/02/02 | 303 | 303 | 298 | 301 | 31,000 |
| 2006/02/01 | 300 | 301 | 298 | 299 | 51,000 |
| 2006/01/31 | 307 | 307 | 300 | 303 | 57,000 |
| 2006/01/30 | 306 | 312 | 302 | 309 | 272,000 |
| 2006/01/27 | 294 | 307 | 294 | 306 | 330,000 |
| 2006/01/26 | 279 | 289 | 279 | 289 | 110,000 |
| 2006/01/25 | 280 | 285 | 274 | 280 | 92,000 |
| 2006/01/24 | 276 | 283 | 275 | 278 | 76,000 |
| 2006/01/23 | 277 | 280 | 273 | 277 | 68,000 |
| 2006/01/20 | 291 | 296 | 287 | 287 | 118,000 |
| 2006/01/19 | 265 | 294 | 265 | 291 | 113,000 |
| 2006/01/18 | 305 | 305 | 251 | 280 | 205,000 |
| 2006/01/17 | 306 | 309 | 301 | 301 | 101,000 |
| 2006/01/16 | 316 | 316 | 310 | 311 | 106,000 |
| 2006/01/13 | 317 | 318 | 315 | 315 | 36,000 |
| 2006/01/12 | 319 | 321 | 313 | 318 | 72,000 |
| 2006/01/11 | 325 | 330 | 312 | 316 | 123,000 |
| 2006/01/10 | 323 | 332 | 320 | 325 | 187,000 |
| 2006/01/06 | 319 | 320 | 315 | 318 | 153,000 |
| 2006/01/05 | 307 | 314 | 306 | 312 | 83,000 |
| 2006/01/04 | 314 | 314 | 306 | 310 | 35,000 |