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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154 | 154 | 151 | 154 | 66,000 |
| 2008/12/29 | 156 | 156 | 154 | 156 | 27,000 |
| 2008/12/26 | 158 | 158 | 154 | 156 | 49,000 |
| 2008/12/25 | 154 | 159 | 154 | 158 | 35,000 |
| 2008/12/24 | 159 | 159 | 155 | 155 | 58,000 |
| 2008/12/22 | 158 | 161 | 154 | 161 | 58,000 |
| 2008/12/19 | 165 | 166 | 156 | 158 | 111,000 |
| 2008/12/18 | 169 | 172 | 155 | 164 | 163,000 |
| 2008/12/17 | 184 | 184 | 165 | 174 | 374,000 |
| 2008/12/16 | 162 | 178 | 158 | 171 | 583,000 |
| 2008/12/15 | 155 | 165 | 155 | 162 | 231,000 |
| 2008/12/12 | 155 | 156 | 149 | 151 | 97,000 |
| 2008/12/11 | 153 | 157 | 148 | 157 | 191,000 |
| 2008/12/10 | 145 | 155 | 145 | 151 | 209,000 |
| 2008/12/09 | 149 | 149 | 143 | 145 | 80,000 |
| 2008/12/08 | 149 | 149 | 144 | 146 | 38,000 |
| 2008/12/05 | 144 | 144 | 140 | 144 | 36,000 |
| 2008/12/04 | 145 | 146 | 141 | 143 | 54,000 |
| 2008/12/03 | 152 | 154 | 147 | 147 | 30,000 |
| 2008/12/02 | 151 | 153 | 149 | 150 | 50,000 |
| 2008/12/01 | 159 | 159 | 153 | 156 | 20,000 |
| 2008/11/28 | 149 | 160 | 149 | 155 | 83,000 |
| 2008/11/27 | 152 | 154 | 148 | 149 | 43,000 |
| 2008/11/26 | 150 | 150 | 149 | 149 | 17,000 |
| 2008/11/25 | 156 | 158 | 148 | 150 | 70,000 |
| 2008/11/21 | 140 | 149 | 137 | 149 | 72,000 |
| 2008/11/20 | 150 | 151 | 145 | 146 | 78,000 |
| 2008/11/19 | 167 | 167 | 155 | 156 | 84,000 |
| 2008/11/18 | 162 | 166 | 161 | 163 | 46,000 |
| 2008/11/17 | 161 | 172 | 160 | 161 | 114,000 |
| 2008/11/14 | 165 | 185 | 160 | 169 | 321,000 |
| 2008/11/13 | 163 | 163 | 158 | 158 | 51,000 |
| 2008/11/12 | 171 | 171 | 164 | 169 | 69,000 |
| 2008/11/11 | 165 | 171 | 164 | 171 | 65,000 |
| 2008/11/10 | 165 | 174 | 165 | 168 | 156,000 |
| 2008/11/07 | 143 | 165 | 143 | 160 | 139,000 |
| 2008/11/06 | 158 | 158 | 152 | 152 | 86,000 |
| 2008/11/05 | 159 | 167 | 156 | 163 | 194,000 |
| 2008/11/04 | 163 | 164 | 154 | 155 | 130,000 |
| 2008/10/31 | 155 | 158 | 151 | 158 | 95,000 |
| 2008/10/30 | 139 | 162 | 137 | 162 | 222,000 |
| 2008/10/29 | 147 | 147 | 134 | 141 | 127,000 |
| 2008/10/28 | 123 | 132 | 118 | 132 | 99,000 |
| 2008/10/27 | 142 | 147 | 120 | 123 | 178,000 |
| 2008/10/24 | 157 | 157 | 146 | 147 | 102,000 |
| 2008/10/23 | 155 | 160 | 152 | 159 | 80,000 |
| 2008/10/22 | 168 | 168 | 160 | 162 | 86,000 |
| 2008/10/21 | 172 | 175 | 168 | 168 | 72,000 |
| 2008/10/20 | 159 | 168 | 158 | 168 | 73,000 |
| 2008/10/17 | 159 | 160 | 151 | 157 | 87,000 |
| 2008/10/16 | 150 | 153 | 147 | 149 | 145,000 |
| 2008/10/15 | 173 | 173 | 164 | 170 | 181,000 |
| 2008/10/14 | 180 | 186 | 163 | 183 | 361,000 |
| 2008/10/10 | 140 | 155 | 139 | 150 | 158,000 |
| 2008/10/09 | 138 | 155 | 138 | 153 | 153,000 |
| 2008/10/08 | 150 | 154 | 140 | 143 | 235,000 |
| 2008/10/07 | 140 | 166 | 140 | 166 | 213,000 |
| 2008/10/06 | 190 | 190 | 165 | 167 | 219,000 |
| 2008/10/03 | 194 | 202 | 193 | 195 | 250,000 |
| 2008/10/02 | 208 | 208 | 194 | 200 | 149,000 |
| 2008/10/01 | 220 | 220 | 208 | 208 | 94,000 |
| 2008/09/30 | 200 | 219 | 192 | 215 | 307,000 |
| 2008/09/29 | 236 | 238 | 223 | 224 | 147,000 |
| 2008/09/26 | 256 | 256 | 241 | 242 | 102,000 |
| 2008/09/25 | 253 | 256 | 249 | 256 | 78,000 |
| 2008/09/24 | 252 | 260 | 252 | 260 | 141,000 |
| 2008/09/22 | 277 | 283 | 264 | 265 | 253,000 |
| 2008/09/19 | 255 | 263 | 250 | 262 | 390,000 |
| 2008/09/18 | 241 | 244 | 226 | 240 | 193,000 |
| 2008/09/17 | 261 | 261 | 245 | 251 | 87,000 |
| 2008/09/16 | 241 | 255 | 234 | 249 | 230,000 |
| 2008/09/12 | 259 | 262 | 258 | 260 | 42,000 |
| 2008/09/11 | 260 | 263 | 254 | 256 | 68,000 |
| 2008/09/10 | 247 | 254 | 247 | 251 | 68,000 |
| 2008/09/09 | 266 | 266 | 254 | 257 | 79,000 |
| 2008/09/08 | 261 | 275 | 261 | 274 | 105,000 |
| 2008/09/05 | 249 | 258 | 241 | 257 | 151,000 |
| 2008/09/04 | 277 | 277 | 257 | 262 | 165,000 |
| 2008/09/03 | 290 | 290 | 277 | 278 | 103,000 |
| 2008/09/02 | 295 | 296 | 288 | 289 | 57,000 |
| 2008/09/01 | 298 | 299 | 293 | 295 | 95,000 |
| 2008/08/29 | 300 | 302 | 298 | 299 | 212,000 |
| 2008/08/28 | 304 | 305 | 299 | 300 | 58,000 |
| 2008/08/27 | 305 | 307 | 303 | 303 | 66,000 |
| 2008/08/26 | 301 | 311 | 300 | 311 | 73,000 |
| 2008/08/25 | 308 | 308 | 302 | 304 | 52,000 |
| 2008/08/22 | 306 | 306 | 301 | 301 | 64,000 |
| 2008/08/21 | 311 | 315 | 307 | 310 | 61,000 |
| 2008/08/20 | 303 | 315 | 300 | 315 | 91,000 |
| 2008/08/19 | 312 | 313 | 307 | 310 | 50,000 |
| 2008/08/18 | 321 | 324 | 314 | 318 | 76,000 |
| 2008/08/15 | 331 | 333 | 323 | 324 | 133,000 |
| 2008/08/14 | 311 | 325 | 310 | 323 | 157,000 |
| 2008/08/13 | 308 | 311 | 300 | 306 | 88,000 |
| 2008/08/12 | 321 | 321 | 311 | 313 | 134,000 |
| 2008/08/11 | 333 | 333 | 320 | 320 | 93,000 |
| 2008/08/08 | 337 | 338 | 322 | 324 | 189,000 |
| 2008/08/07 | 320 | 335 | 316 | 335 | 185,000 |
| 2008/08/06 | 300 | 312 | 295 | 312 | 53,000 |
| 2008/08/05 | 290 | 300 | 286 | 290 | 73,000 |
| 2008/08/04 | 316 | 317 | 295 | 300 | 79,000 |
| 2008/08/01 | 320 | 324 | 320 | 320 | 51,000 |
| 2008/07/31 | 335 | 335 | 323 | 327 | 54,000 |
| 2008/07/30 | 329 | 333 | 325 | 333 | 50,000 |
| 2008/07/29 | 332 | 332 | 322 | 324 | 29,000 |
| 2008/07/28 | 330 | 332 | 325 | 330 | 24,000 |
| 2008/07/25 | 325 | 335 | 324 | 327 | 47,000 |
| 2008/07/24 | 328 | 334 | 325 | 333 | 70,000 |
| 2008/07/23 | 322 | 327 | 322 | 324 | 55,000 |
| 2008/07/22 | 326 | 326 | 318 | 322 | 36,000 |
| 2008/07/18 | 331 | 333 | 318 | 319 | 73,000 |
| 2008/07/17 | 323 | 330 | 319 | 321 | 51,000 |
| 2008/07/16 | 317 | 318 | 316 | 318 | 86,000 |
| 2008/07/15 | 318 | 318 | 312 | 312 | 69,000 |
| 2008/07/14 | 324 | 327 | 318 | 319 | 46,000 |
| 2008/07/11 | 325 | 334 | 317 | 325 | 68,000 |
| 2008/07/10 | 318 | 326 | 311 | 319 | 116,000 |
| 2008/07/09 | 330 | 333 | 322 | 324 | 87,000 |
| 2008/07/08 | 330 | 334 | 315 | 316 | 59,000 |
| 2008/07/07 | 320 | 328 | 310 | 328 | 70,000 |
| 2008/07/04 | 315 | 323 | 311 | 316 | 98,000 |
| 2008/07/03 | 315 | 320 | 304 | 320 | 144,000 |
| 2008/07/02 | 345 | 346 | 320 | 325 | 113,000 |
| 2008/07/01 | 351 | 352 | 345 | 345 | 52,000 |
| 2008/06/30 | 357 | 359 | 351 | 351 | 51,000 |
| 2008/06/27 | 351 | 360 | 350 | 360 | 127,000 |
| 2008/06/26 | 373 | 375 | 362 | 364 | 67,000 |
| 2008/06/25 | 362 | 373 | 360 | 372 | 109,000 |
| 2008/06/24 | 368 | 369 | 363 | 364 | 54,000 |
| 2008/06/23 | 364 | 374 | 364 | 372 | 57,000 |
| 2008/06/20 | 381 | 383 | 370 | 379 | 88,000 |
| 2008/06/19 | 381 | 386 | 376 | 381 | 79,000 |
| 2008/06/18 | 371 | 386 | 371 | 386 | 107,000 |
| 2008/06/17 | 371 | 382 | 362 | 371 | 102,000 |
| 2008/06/16 | 360 | 376 | 359 | 376 | 119,000 |
| 2008/06/13 | 370 | 373 | 358 | 358 | 190,000 |
| 2008/06/12 | 378 | 378 | 370 | 372 | 165,000 |
| 2008/06/11 | 393 | 395 | 375 | 390 | 125,000 |
| 2008/06/10 | 407 | 407 | 390 | 393 | 144,000 |
| 2008/06/09 | 390 | 402 | 390 | 397 | 187,000 |
| 2008/06/06 | 422 | 426 | 412 | 412 | 340,000 |
| 2008/06/05 | 400 | 414 | 400 | 412 | 292,000 |
| 2008/06/04 | 400 | 405 | 395 | 400 | 172,000 |
| 2008/06/03 | 407 | 408 | 399 | 403 | 223,000 |
| 2008/06/02 | 410 | 417 | 402 | 417 | 313,000 |
| 2008/05/30 | 399 | 403 | 391 | 403 | 195,000 |
| 2008/05/29 | 376 | 391 | 376 | 387 | 193,000 |
| 2008/05/28 | 394 | 394 | 365 | 371 | 226,000 |
| 2008/05/27 | 398 | 403 | 381 | 388 | 289,000 |
| 2008/05/26 | 400 | 411 | 390 | 396 | 219,000 |
| 2008/05/23 | 428 | 428 | 401 | 403 | 311,000 |
| 2008/05/22 | 415 | 430 | 404 | 422 | 346,000 |
| 2008/05/21 | 419 | 436 | 416 | 435 | 425,000 |
| 2008/05/20 | 430 | 440 | 423 | 439 | 598,000 |
| 2008/05/19 | 417 | 429 | 404 | 425 | 877,000 |
| 2008/05/16 | 396 | 410 | 382 | 397 | 967,000 |
| 2008/05/15 | 380 | 385 | 371 | 378 | 385,000 |
| 2008/05/14 | 358 | 363 | 356 | 363 | 153,000 |
| 2008/05/13 | 356 | 359 | 349 | 351 | 107,000 |
| 2008/05/12 | 360 | 360 | 342 | 351 | 263,000 |
| 2008/05/09 | 379 | 388 | 365 | 369 | 323,000 |
| 2008/05/08 | 370 | 379 | 358 | 372 | 375,000 |
| 2008/05/07 | 341 | 374 | 341 | 374 | 438,000 |
| 2008/05/02 | 339 | 340 | 333 | 336 | 90,000 |
| 2008/05/01 | 325 | 336 | 325 | 333 | 136,000 |
| 2008/04/30 | 334 | 334 | 322 | 329 | 181,000 |
| 2008/04/28 | 342 | 344 | 335 | 338 | 164,000 |
| 2008/04/25 | 352 | 354 | 336 | 338 | 216,000 |
| 2008/04/24 | 351 | 352 | 343 | 344 | 295,000 |
| 2008/04/23 | 337 | 352 | 331 | 342 | 293,000 |
| 2008/04/22 | 340 | 343 | 322 | 343 | 229,000 |
| 2008/04/21 | 349 | 359 | 335 | 338 | 570,000 |
| 2008/04/18 | 303 | 333 | 302 | 332 | 617,000 |
| 2008/04/17 | 313 | 314 | 303 | 303 | 190,000 |
| 2008/04/16 | 291 | 305 | 291 | 303 | 173,000 |
| 2008/04/15 | 293 | 293 | 288 | 288 | 76,000 |
| 2008/04/14 | 284 | 295 | 277 | 291 | 126,000 |
| 2008/04/11 | 285 | 292 | 285 | 288 | 116,000 |
| 2008/04/10 | 284 | 285 | 276 | 283 | 154,000 |
| 2008/04/09 | 300 | 300 | 286 | 289 | 152,000 |
| 2008/04/08 | 305 | 305 | 299 | 300 | 97,000 |
| 2008/04/07 | 303 | 307 | 300 | 303 | 127,000 |
| 2008/04/04 | 310 | 312 | 306 | 307 | 93,000 |
| 2008/04/03 | 317 | 318 | 310 | 315 | 73,000 |
| 2008/04/02 | 323 | 325 | 315 | 317 | 87,000 |
| 2008/04/01 | 315 | 320 | 307 | 313 | 86,000 |
| 2008/03/31 | 329 | 329 | 309 | 313 | 107,000 |
| 2008/03/28 | 333 | 336 | 327 | 329 | 143,000 |
| 2008/03/27 | 324 | 339 | 315 | 334 | 221,000 |
| 2008/03/26 | 335 | 340 | 329 | 334 | 98,000 |
| 2008/03/25 | 336 | 345 | 334 | 343 | 244,000 |
| 2008/03/24 | 326 | 334 | 322 | 331 | 212,000 |
| 2008/03/21 | 321 | 325 | 314 | 320 | 162,000 |
| 2008/03/19 | 320 | 324 | 308 | 314 | 220,000 |
| 2008/03/18 | 308 | 317 | 295 | 301 | 214,000 |
| 2008/03/17 | 305 | 314 | 294 | 306 | 225,000 |
| 2008/03/14 | 330 | 337 | 310 | 320 | 181,000 |
| 2008/03/13 | 345 | 353 | 318 | 335 | 387,000 |
| 2008/03/12 | 368 | 372 | 345 | 360 | 451,000 |
| 2008/03/11 | 288 | 344 | 286 | 338 | 390,000 |
| 2008/03/10 | 331 | 350 | 302 | 308 | 426,000 |
| 2008/03/07 | 360 | 363 | 350 | 350 | 250,000 |
| 2008/03/06 | 379 | 379 | 372 | 377 | 108,000 |
| 2008/03/05 | 378 | 382 | 368 | 369 | 160,000 |
| 2008/03/04 | 374 | 381 | 364 | 373 | 228,000 |
| 2008/03/03 | 371 | 372 | 361 | 366 | 266,000 |
| 2008/02/29 | 390 | 399 | 388 | 389 | 198,000 |
| 2008/02/28 | 390 | 409 | 382 | 405 | 266,000 |
| 2008/02/27 | 414 | 418 | 387 | 391 | 413,000 |
| 2008/02/26 | 433 | 433 | 405 | 408 | 282,000 |
| 2008/02/25 | 434 | 436 | 420 | 425 | 303,000 |
| 2008/02/22 | 411 | 424 | 406 | 424 | 324,000 |
| 2008/02/21 | 438 | 442 | 424 | 426 | 433,000 |
| 2008/02/20 | 445 | 452 | 421 | 428 | 580,000 |
| 2008/02/19 | 462 | 468 | 433 | 453 | 805,000 |
| 2008/02/18 | 466 | 488 | 452 | 452 | 1,290,000 |
| 2008/02/15 | 394 | 455 | 394 | 446 | 1,984,000 |
| 2008/02/14 | 400 | 405 | 391 | 399 | 859,000 |
| 2008/02/13 | 381 | 388 | 373 | 386 | 497,000 |
| 2008/02/12 | 380 | 392 | 352 | 360 | 505,000 |
| 2008/02/08 | 410 | 422 | 381 | 388 | 889,000 |
| 2008/02/07 | 387 | 403 | 368 | 402 | 960,000 |
| 2008/02/06 | 380 | 389 | 368 | 377 | 765,000 |
| 2008/02/05 | 353 | 404 | 350 | 404 | 914,000 |
| 2008/02/04 | 353 | 361 | 347 | 359 | 593,000 |
| 2008/02/01 | 337 | 344 | 331 | 334 | 609,000 |
| 2008/01/31 | 306 | 328 | 305 | 325 | 607,000 |
| 2008/01/30 | 305 | 335 | 301 | 321 | 887,000 |
| 2008/01/29 | 298 | 300 | 288 | 300 | 351,000 |
| 2008/01/28 | 287 | 289 | 278 | 280 | 342,000 |
| 2008/01/25 | 293 | 306 | 293 | 302 | 836,000 |
| 2008/01/24 | 280 | 287 | 275 | 284 | 383,000 |
| 2008/01/23 | 275 | 279 | 260 | 267 | 388,000 |
| 2008/01/22 | 260 | 273 | 250 | 250 | 494,000 |
| 2008/01/21 | 286 | 295 | 274 | 282 | 353,000 |
| 2008/01/18 | 254 | 299 | 253 | 299 | 467,000 |
| 2008/01/17 | 264 | 277 | 256 | 274 | 457,000 |
| 2008/01/16 | 261 | 278 | 252 | 253 | 554,000 |
| 2008/01/15 | 309 | 309 | 275 | 282 | 552,000 |
| 2008/01/11 | 340 | 348 | 311 | 319 | 408,000 |
| 2008/01/10 | 364 | 366 | 333 | 336 | 306,000 |
| 2008/01/09 | 324 | 367 | 321 | 361 | 462,000 |
| 2008/01/08 | 330 | 344 | 323 | 344 | 297,000 |
| 2008/01/07 | 327 | 335 | 314 | 315 | 362,000 |
| 2008/01/04 | 338 | 342 | 331 | 342 | 184,000 |