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 |
---|---|---|---|---|---|
2014/12/30 | 154 | 156 | 153 | 156 | 66,000 |
2014/12/29 | 155 | 156 | 153 | 155 | 120,000 |
2014/12/26 | 150 | 156 | 149 | 155 | 115,000 |
2014/12/25 | 156 | 157 | 150 | 151 | 292,000 |
2014/12/24 | 159 | 159 | 156 | 156 | 109,000 |
2014/12/22 | 161 | 161 | 155 | 157 | 132,000 |
2014/12/19 | 161 | 162 | 158 | 159 | 174,000 |
2014/12/18 | 158 | 160 | 156 | 156 | 73,000 |
2014/12/17 | 152 | 156 | 150 | 155 | 55,000 |
2014/12/16 | 158 | 158 | 152 | 154 | 131,000 |
2014/12/15 | 160 | 162 | 157 | 158 | 123,000 |
2014/12/12 | 162 | 162 | 159 | 160 | 118,000 |
2014/12/11 | 159 | 162 | 153 | 160 | 324,000 |
2014/12/10 | 166 | 166 | 161 | 162 | 180,000 |
2014/12/09 | 172 | 172 | 169 | 169 | 106,000 |
2014/12/08 | 170 | 174 | 170 | 174 | 127,000 |
2014/12/05 | 173 | 174 | 171 | 172 | 182,000 |
2014/12/04 | 174 | 177 | 174 | 175 | 121,000 |
2014/12/03 | 181 | 184 | 171 | 174 | 404,000 |
2014/12/02 | 177 | 182 | 176 | 180 | 229,000 |
2014/12/01 | 184 | 185 | 179 | 181 | 573,000 |
2014/11/28 | 169 | 176 | 169 | 174 | 445,000 |
2014/11/27 | 162 | 168 | 162 | 167 | 224,000 |
2014/11/26 | 158 | 163 | 157 | 161 | 193,000 |
2014/11/25 | 157 | 160 | 157 | 158 | 162,000 |
2014/11/21 | 156 | 157 | 154 | 157 | 91,000 |
2014/11/20 | 153 | 160 | 153 | 155 | 221,000 |
2014/11/19 | 153 | 155 | 152 | 153 | 155,000 |
2014/11/18 | 148 | 152 | 148 | 152 | 175,000 |
2014/11/17 | 151 | 152 | 147 | 147 | 139,000 |
2014/11/14 | 147 | 150 | 146 | 150 | 95,000 |
2014/11/13 | 149 | 149 | 144 | 147 | 161,000 |
2014/11/12 | 154 | 155 | 147 | 149 | 329,000 |
2014/11/11 | 146 | 151 | 146 | 150 | 254,000 |
2014/11/10 | 141 | 144 | 141 | 143 | 219,000 |
2014/11/07 | 137 | 144 | 137 | 140 | 225,000 |
2014/11/06 | 137 | 139 | 137 | 137 | 78,000 |
2014/11/05 | 137 | 138 | 136 | 137 | 14,000 |
2014/11/04 | 139 | 139 | 135 | 136 | 121,000 |
2014/10/31 | 130 | 132 | 129 | 132 | 57,000 |
2014/10/30 | 130 | 130 | 129 | 129 | 54,000 |
2014/10/29 | 129 | 131 | 129 | 130 | 31,000 |
2014/10/28 | 129 | 129 | 129 | 129 | 16,000 |
2014/10/27 | 130 | 130 | 127 | 129 | 33,000 |
2014/10/24 | 132 | 132 | 131 | 131 | 8,000 |
2014/10/23 | 129 | 131 | 128 | 131 | 34,000 |
2014/10/22 | 130 | 132 | 129 | 131 | 49,000 |
2014/10/21 | 131 | 131 | 130 | 130 | 9,000 |
2014/10/20 | 130 | 130 | 130 | 130 | 5,000 |
2014/10/17 | 132 | 132 | 129 | 129 | 4,000 |
2014/10/16 | 128 | 133 | 128 | 133 | 46,000 |
2014/10/15 | 130 | 131 | 127 | 131 | 100,000 |
2014/10/14 | 125 | 131 | 125 | 131 | 105,000 |
2014/10/10 | 131 | 131 | 130 | 130 | 28,000 |
2014/10/09 | 135 | 135 | 132 | 133 | 43,000 |
2014/10/08 | 134 | 136 | 134 | 136 | 43,000 |
2014/10/07 | 136 | 137 | 135 | 135 | 35,000 |
2014/10/06 | 136 | 137 | 135 | 136 | 70,000 |
2014/10/03 | 136 | 137 | 135 | 137 | 14,000 |
2014/10/02 | 138 | 138 | 135 | 136 | 87,000 |
2014/10/01 | 140 | 141 | 138 | 139 | 73,000 |
2014/09/30 | 140 | 142 | 137 | 140 | 222,000 |
2014/09/29 | 139 | 140 | 137 | 140 | 113,000 |
2014/09/26 | 136 | 137 | 134 | 137 | 51,000 |
2014/09/25 | 136 | 136 | 135 | 136 | 17,000 |
2014/09/24 | 136 | 136 | 134 | 136 | 61,000 |
2014/09/22 | 136 | 137 | 135 | 136 | 108,000 |
2014/09/19 | 139 | 139 | 136 | 137 | 64,000 |
2014/09/18 | 139 | 139 | 137 | 138 | 41,000 |
2014/09/17 | 140 | 140 | 138 | 138 | 45,000 |
2014/09/16 | 137 | 140 | 136 | 140 | 77,000 |
2014/09/12 | 138 | 138 | 137 | 138 | 65,000 |
2014/09/11 | 138 | 138 | 136 | 138 | 59,000 |
2014/09/10 | 138 | 138 | 136 | 137 | 69,000 |
2014/09/09 | 139 | 140 | 138 | 138 | 93,000 |
2014/09/08 | 137 | 137 | 136 | 137 | 28,000 |
2014/09/05 | 136 | 137 | 134 | 136 | 84,000 |
2014/09/04 | 137 | 137 | 135 | 135 | 36,000 |
2014/09/03 | 137 | 141 | 137 | 137 | 251,000 |
2014/09/02 | 135 | 135 | 134 | 134 | 56,000 |
2014/09/01 | 136 | 136 | 134 | 135 | 41,000 |
2014/08/29 | 134 | 136 | 133 | 136 | 26,000 |
2014/08/28 | 134 | 135 | 133 | 134 | 42,000 |
2014/08/27 | 134 | 136 | 134 | 135 | 66,000 |
2014/08/26 | 135 | 135 | 134 | 134 | 58,000 |
2014/08/25 | 137 | 137 | 135 | 135 | 71,000 |
2014/08/22 | 138 | 138 | 136 | 137 | 100,000 |
2014/08/21 | 137 | 138 | 136 | 136 | 115,000 |
2014/08/20 | 137 | 138 | 135 | 136 | 276,000 |
2014/08/19 | 135 | 137 | 133 | 137 | 146,000 |
2014/08/18 | 135 | 135 | 133 | 134 | 87,000 |
2014/08/15 | 130 | 135 | 130 | 134 | 76,000 |
2014/08/14 | 129 | 130 | 128 | 129 | 18,000 |
2014/08/13 | 129 | 129 | 127 | 129 | 60,000 |
2014/08/12 | 130 | 131 | 129 | 129 | 17,000 |
2014/08/11 | 130 | 130 | 128 | 130 | 28,000 |
2014/08/08 | 129 | 129 | 125 | 127 | 82,000 |
2014/08/07 | 130 | 131 | 129 | 129 | 52,000 |
2014/08/06 | 130 | 133 | 130 | 131 | 77,000 |
2014/08/05 | 133 | 134 | 131 | 132 | 40,000 |
2014/08/04 | 133 | 133 | 131 | 131 | 27,000 |
2014/08/01 | 132 | 134 | 132 | 133 | 59,000 |
2014/07/31 | 136 | 138 | 135 | 135 | 44,000 |
2014/07/30 | 136 | 137 | 134 | 137 | 53,000 |
2014/07/29 | 139 | 140 | 136 | 138 | 133,000 |
2014/07/28 | 136 | 139 | 136 | 138 | 83,000 |
2014/07/25 | 136 | 136 | 133 | 135 | 127,000 |
2014/07/24 | 133 | 133 | 131 | 133 | 62,000 |
2014/07/23 | 131 | 133 | 131 | 133 | 122,000 |
2014/07/22 | 129 | 131 | 129 | 130 | 20,000 |
2014/07/18 | 127 | 130 | 127 | 129 | 63,000 |
2014/07/17 | 133 | 134 | 130 | 131 | 40,000 |
2014/07/16 | 131 | 136 | 131 | 134 | 198,000 |
2014/07/15 | 131 | 131 | 128 | 131 | 37,000 |
2014/07/14 | 126 | 130 | 126 | 130 | 31,000 |
2014/07/11 | 129 | 129 | 126 | 127 | 39,000 |
2014/07/10 | 133 | 133 | 129 | 129 | 52,000 |
2014/07/09 | 132 | 133 | 131 | 133 | 49,000 |
2014/07/08 | 134 | 134 | 130 | 132 | 108,000 |
2014/07/07 | 132 | 134 | 130 | 133 | 200,000 |
2014/07/04 | 131 | 132 | 129 | 130 | 119,000 |
2014/07/03 | 128 | 130 | 127 | 130 | 108,000 |
2014/07/02 | 126 | 129 | 125 | 128 | 84,000 |
2014/07/01 | 126 | 127 | 125 | 125 | 45,000 |
2014/06/30 | 124 | 126 | 123 | 125 | 37,000 |
2014/06/27 | 125 | 125 | 120 | 124 | 113,000 |
2014/06/26 | 126 | 126 | 124 | 126 | 30,000 |
2014/06/25 | 126 | 127 | 125 | 126 | 27,000 |
2014/06/24 | 127 | 128 | 126 | 126 | 41,000 |
2014/06/23 | 128 | 129 | 128 | 128 | 51,000 |
2014/06/20 | 130 | 130 | 128 | 128 | 77,000 |
2014/06/19 | 129 | 131 | 129 | 129 | 82,000 |
2014/06/18 | 129 | 130 | 128 | 129 | 19,000 |
2014/06/17 | 129 | 129 | 128 | 129 | 43,000 |
2014/06/16 | 128 | 130 | 127 | 129 | 51,000 |
2014/06/13 | 129 | 130 | 128 | 130 | 41,000 |
2014/06/12 | 126 | 131 | 126 | 130 | 33,000 |
2014/06/11 | 127 | 128 | 126 | 128 | 36,000 |
2014/06/10 | 132 | 133 | 127 | 128 | 67,000 |
2014/06/09 | 130 | 132 | 130 | 132 | 54,000 |
2014/06/06 | 129 | 130 | 128 | 129 | 48,000 |
2014/06/05 | 127 | 134 | 126 | 129 | 77,000 |
2014/06/04 | 125 | 126 | 123 | 126 | 30,000 |
2014/06/03 | 125 | 126 | 123 | 125 | 46,000 |
2014/06/02 | 121 | 124 | 121 | 124 | 69,000 |
2014/05/30 | 119 | 120 | 119 | 120 | 39,000 |
2014/05/29 | 117 | 119 | 117 | 118 | 19,000 |
2014/05/28 | 119 | 119 | 117 | 117 | 32,000 |
2014/05/27 | 120 | 120 | 118 | 118 | 17,000 |
2014/05/26 | 116 | 119 | 116 | 119 | 41,000 |
2014/05/23 | 117 | 117 | 115 | 115 | 42,000 |
2014/05/22 | 114 | 116 | 112 | 114 | 78,000 |
2014/05/21 | 111 | 113 | 110 | 112 | 174,000 |
2014/05/20 | 118 | 119 | 114 | 117 | 200,000 |
2014/05/19 | 122 | 124 | 120 | 122 | 43,000 |
2014/05/16 | 128 | 128 | 122 | 124 | 162,000 |
2014/05/15 | 132 | 132 | 130 | 130 | 23,000 |
2014/05/14 | 132 | 133 | 130 | 132 | 56,000 |
2014/05/13 | 132 | 134 | 131 | 132 | 23,000 |
2014/05/12 | 133 | 135 | 131 | 131 | 73,000 |
2014/05/09 | 139 | 144 | 129 | 133 | 243,000 |
2014/05/08 | 139 | 142 | 137 | 139 | 58,000 |
2014/05/07 | 140 | 142 | 136 | 138 | 62,000 |
2014/05/02 | 137 | 141 | 137 | 141 | 34,000 |
2014/05/01 | 135 | 137 | 135 | 137 | 31,000 |
2014/04/30 | 136 | 137 | 134 | 134 | 50,000 |
2014/04/28 | 138 | 142 | 133 | 135 | 185,000 |
2014/04/25 | 135 | 140 | 134 | 139 | 40,000 |
2014/04/24 | 136 | 139 | 136 | 136 | 59,000 |
2014/04/23 | 136 | 138 | 134 | 136 | 55,000 |
2014/04/22 | 140 | 140 | 135 | 136 | 55,000 |
2014/04/21 | 139 | 140 | 139 | 139 | 38,000 |
2014/04/18 | 141 | 141 | 138 | 139 | 28,000 |
2014/04/17 | 139 | 141 | 139 | 140 | 56,000 |
2014/04/16 | 136 | 138 | 135 | 138 | 66,000 |
2014/04/15 | 139 | 139 | 134 | 136 | 115,000 |
2014/04/14 | 138 | 142 | 136 | 139 | 38,000 |
2014/04/11 | 139 | 141 | 136 | 138 | 87,000 |
2014/04/10 | 145 | 146 | 142 | 143 | 33,000 |
2014/04/09 | 144 | 145 | 142 | 142 | 28,000 |
2014/04/08 | 147 | 148 | 145 | 146 | 23,000 |
2014/04/07 | 149 | 150 | 148 | 149 | 72,000 |
2014/04/04 | 153 | 153 | 149 | 153 | 53,000 |
2014/04/03 | 153 | 153 | 151 | 152 | 22,000 |
2014/04/02 | 149 | 152 | 149 | 152 | 111,000 |
2014/04/01 | 146 | 148 | 146 | 148 | 50,000 |
2014/03/31 | 147 | 149 | 145 | 145 | 34,000 |
2014/03/28 | 147 | 147 | 145 | 147 | 30,000 |
2014/03/27 | 138 | 147 | 136 | 145 | 72,000 |
2014/03/26 | 140 | 143 | 139 | 141 | 43,000 |
2014/03/25 | 139 | 140 | 139 | 140 | 29,000 |
2014/03/24 | 137 | 142 | 135 | 141 | 100,000 |
2014/03/20 | 142 | 145 | 137 | 137 | 113,000 |
2014/03/19 | 146 | 148 | 144 | 144 | 38,000 |
2014/03/18 | 149 | 149 | 143 | 145 | 69,000 |
2014/03/17 | 146 | 148 | 144 | 144 | 51,000 |
2014/03/14 | 150 | 150 | 143 | 146 | 151,000 |
2014/03/13 | 158 | 158 | 151 | 151 | 126,000 |
2014/03/12 | 159 | 160 | 157 | 158 | 75,000 |
2014/03/11 | 161 | 163 | 158 | 158 | 218,000 |
2014/03/10 | 155 | 160 | 155 | 160 | 280,000 |
2014/03/07 | 153 | 155 | 150 | 154 | 155,000 |
2014/03/06 | 147 | 152 | 146 | 151 | 46,000 |
2014/03/05 | 146 | 149 | 145 | 147 | 84,000 |
2014/03/04 | 143 | 146 | 141 | 144 | 70,000 |
2014/03/03 | 144 | 145 | 143 | 145 | 73,000 |
2014/02/28 | 150 | 151 | 144 | 146 | 98,000 |
2014/02/27 | 152 | 152 | 146 | 150 | 65,000 |
2014/02/26 | 153 | 153 | 151 | 151 | 22,000 |
2014/02/25 | 151 | 153 | 149 | 153 | 45,000 |
2014/02/24 | 151 | 152 | 150 | 150 | 39,000 |
2014/02/21 | 151 | 151 | 148 | 150 | 36,000 |
2014/02/20 | 152 | 153 | 150 | 150 | 62,000 |
2014/02/19 | 156 | 159 | 154 | 155 | 48,000 |
2014/02/18 | 152 | 156 | 152 | 156 | 74,000 |
2014/02/17 | 148 | 153 | 141 | 152 | 111,000 |
2014/02/14 | 154 | 154 | 145 | 148 | 159,000 |
2014/02/13 | 159 | 159 | 153 | 155 | 167,000 |
2014/02/12 | 164 | 164 | 159 | 160 | 98,000 |
2014/02/10 | 168 | 168 | 153 | 160 | 309,000 |
2014/02/07 | 153 | 174 | 150 | 166 | 588,000 |
2014/02/06 | 137 | 149 | 137 | 148 | 192,000 |
2014/02/05 | 147 | 147 | 138 | 140 | 215,000 |
2014/02/04 | 139 | 146 | 130 | 139 | 617,000 |
2014/02/03 | 162 | 163 | 152 | 154 | 266,000 |
2014/01/31 | 173 | 174 | 165 | 166 | 143,000 |
2014/01/30 | 172 | 172 | 166 | 171 | 143,000 |
2014/01/29 | 175 | 178 | 175 | 175 | 93,000 |
2014/01/28 | 171 | 178 | 170 | 172 | 256,000 |
2014/01/27 | 176 | 178 | 169 | 170 | 350,000 |
2014/01/24 | 187 | 189 | 185 | 186 | 150,000 |
2014/01/23 | 192 | 196 | 188 | 191 | 253,000 |
2014/01/22 | 192 | 193 | 188 | 192 | 294,000 |
2014/01/21 | 199 | 199 | 191 | 192 | 508,000 |
2014/01/20 | 202 | 210 | 189 | 201 | 2,167,000 |
2014/01/17 | 176 | 179 | 172 | 179 | 324,000 |
2014/01/16 | 173 | 179 | 171 | 176 | 323,000 |
2014/01/15 | 173 | 175 | 171 | 173 | 81,000 |
2014/01/14 | 168 | 176 | 166 | 171 | 213,000 |
2014/01/10 | 173 | 174 | 171 | 173 | 138,000 |
2014/01/09 | 175 | 176 | 173 | 174 | 63,000 |
2014/01/08 | 177 | 177 | 174 | 176 | 123,000 |
2014/01/07 | 175 | 178 | 172 | 176 | 258,000 |
2014/01/06 | 174 | 176 | 171 | 175 | 170,000 |