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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,602 | 1,672 | 1,602 | 1,663 | 22,700 |
| 2022/12/29 | 1,625 | 1,651 | 1,610 | 1,612 | 7,800 |
| 2022/12/28 | 1,649 | 1,680 | 1,625 | 1,625 | 15,000 |
| 2022/12/27 | 1,660 | 1,668 | 1,630 | 1,649 | 29,000 |
| 2022/12/26 | 1,636 | 1,674 | 1,636 | 1,669 | 12,500 |
| 2022/12/23 | 1,659 | 1,667 | 1,618 | 1,661 | 11,500 |
| 2022/12/22 | 1,649 | 1,675 | 1,630 | 1,668 | 32,800 |
| 2022/12/21 | 1,617 | 1,670 | 1,615 | 1,647 | 36,800 |
| 2022/12/20 | 1,668 | 1,668 | 1,600 | 1,622 | 21,800 |
| 2022/12/19 | 1,651 | 1,673 | 1,642 | 1,673 | 20,500 |
| 2022/12/16 | 1,670 | 1,683 | 1,640 | 1,673 | 15,600 |
| 2022/12/15 | 1,654 | 1,679 | 1,646 | 1,673 | 14,700 |
| 2022/12/14 | 1,646 | 1,660 | 1,636 | 1,654 | 16,800 |
| 2022/12/13 | 1,639 | 1,653 | 1,613 | 1,643 | 14,200 |
| 2022/12/12 | 1,620 | 1,643 | 1,616 | 1,638 | 10,900 |
| 2022/12/09 | 1,596 | 1,618 | 1,596 | 1,615 | 5,600 |
| 2022/12/08 | 1,609 | 1,613 | 1,577 | 1,596 | 7,900 |
| 2022/12/07 | 1,577 | 1,606 | 1,577 | 1,595 | 5,800 |
| 2022/12/06 | 1,614 | 1,620 | 1,580 | 1,585 | 12,900 |
| 2022/12/05 | 1,641 | 1,641 | 1,600 | 1,606 | 15,900 |
| 2022/12/02 | 1,624 | 1,638 | 1,601 | 1,633 | 19,700 |
| 2022/12/01 | 1,635 | 1,660 | 1,625 | 1,637 | 19,000 |
| 2022/11/30 | 1,591 | 1,641 | 1,589 | 1,635 | 30,400 |
| 2022/11/29 | 1,600 | 1,600 | 1,579 | 1,581 | 11,900 |
| 2022/11/28 | 1,617 | 1,630 | 1,581 | 1,609 | 19,800 |
| 2022/11/25 | 1,600 | 1,618 | 1,582 | 1,618 | 20,600 |
| 2022/11/24 | 1,557 | 1,601 | 1,557 | 1,595 | 27,000 |
| 2022/11/22 | 1,548 | 1,559 | 1,521 | 1,549 | 7,800 |
| 2022/11/21 | 1,524 | 1,547 | 1,510 | 1,547 | 11,800 |
| 2022/11/18 | 1,556 | 1,556 | 1,523 | 1,540 | 10,700 |
| 2022/11/17 | 1,575 | 1,575 | 1,540 | 1,555 | 18,100 |
| 2022/11/16 | 1,583 | 1,583 | 1,570 | 1,575 | 12,700 |
| 2022/11/15 | 1,590 | 1,620 | 1,570 | 1,578 | 30,700 |
| 2022/11/14 | 1,553 | 1,635 | 1,522 | 1,585 | 163,200 |
| 2022/11/11 | 1,630 | 1,674 | 1,501 | 1,553 | 202,500 |
| 2022/11/10 | 1,554 | 1,609 | 1,540 | 1,598 | 54,000 |
| 2022/11/09 | 1,558 | 1,574 | 1,546 | 1,555 | 24,200 |
| 2022/11/08 | 1,530 | 1,573 | 1,530 | 1,551 | 26,900 |
| 2022/11/07 | 1,490 | 1,518 | 1,482 | 1,515 | 14,800 |
| 2022/11/04 | 1,502 | 1,502 | 1,464 | 1,469 | 11,100 |
| 2022/11/02 | 1,487 | 1,520 | 1,487 | 1,498 | 9,300 |
| 2022/11/01 | 1,489 | 1,513 | 1,480 | 1,485 | 9,300 |
| 2022/10/31 | 1,487 | 1,511 | 1,470 | 1,489 | 9,600 |
| 2022/10/28 | 1,490 | 1,495 | 1,465 | 1,472 | 13,600 |
| 2022/10/27 | 1,545 | 1,559 | 1,498 | 1,503 | 18,800 |
| 2022/10/26 | 1,551 | 1,566 | 1,540 | 1,560 | 20,700 |
| 2022/10/25 | 1,514 | 1,559 | 1,510 | 1,542 | 17,200 |
| 2022/10/24 | 1,499 | 1,555 | 1,482 | 1,510 | 28,400 |
| 2022/10/21 | 1,488 | 1,503 | 1,467 | 1,479 | 23,400 |
| 2022/10/20 | 1,495 | 1,503 | 1,452 | 1,469 | 28,300 |
| 2022/10/19 | 1,438 | 1,548 | 1,425 | 1,504 | 40,200 |
| 2022/10/18 | 1,452 | 1,469 | 1,406 | 1,431 | 17,500 |
| 2022/10/17 | 1,400 | 1,467 | 1,396 | 1,422 | 28,800 |
| 2022/10/14 | 1,379 | 1,414 | 1,354 | 1,404 | 19,100 |
| 2022/10/13 | 1,359 | 1,375 | 1,346 | 1,354 | 14,100 |
| 2022/10/12 | 1,393 | 1,400 | 1,351 | 1,369 | 11,000 |
| 2022/10/11 | 1,380 | 1,419 | 1,365 | 1,393 | 10,200 |
| 2022/10/07 | 1,397 | 1,397 | 1,377 | 1,377 | 8,700 |
| 2022/10/06 | 1,390 | 1,424 | 1,380 | 1,397 | 15,800 |
| 2022/10/05 | 1,392 | 1,430 | 1,377 | 1,390 | 18,700 |
| 2022/10/04 | 1,391 | 1,420 | 1,385 | 1,388 | 12,500 |
| 2022/10/03 | 1,332 | 1,390 | 1,327 | 1,380 | 8,800 |
| 2022/09/30 | 1,396 | 1,400 | 1,355 | 1,356 | 15,600 |
| 2022/09/29 | 1,436 | 1,451 | 1,388 | 1,406 | 17,900 |
| 2022/09/28 | 1,462 | 1,473 | 1,393 | 1,407 | 50,800 |
| 2022/09/27 | 1,468 | 1,499 | 1,465 | 1,465 | 7,700 |
| 2022/09/26 | 1,500 | 1,503 | 1,467 | 1,467 | 20,700 |
| 2022/09/22 | 1,523 | 1,543 | 1,506 | 1,523 | 12,900 |
| 2022/09/21 | 1,532 | 1,550 | 1,525 | 1,525 | 10,000 |
| 2022/09/20 | 1,550 | 1,558 | 1,526 | 1,534 | 26,900 |
| 2022/09/16 | 1,565 | 1,567 | 1,538 | 1,552 | 22,000 |
| 2022/09/15 | 1,600 | 1,612 | 1,560 | 1,565 | 21,700 |
| 2022/09/14 | 1,573 | 1,622 | 1,572 | 1,589 | 14,800 |
| 2022/09/13 | 1,609 | 1,631 | 1,595 | 1,619 | 14,700 |
| 2022/09/12 | 1,600 | 1,608 | 1,583 | 1,590 | 19,700 |
| 2022/09/09 | 1,586 | 1,601 | 1,560 | 1,579 | 25,900 |
| 2022/09/08 | 1,551 | 1,585 | 1,536 | 1,580 | 23,700 |
| 2022/09/07 | 1,603 | 1,610 | 1,530 | 1,540 | 49,400 |
| 2022/09/06 | 1,660 | 1,663 | 1,624 | 1,631 | 18,000 |
| 2022/09/05 | 1,632 | 1,657 | 1,610 | 1,656 | 24,400 |
| 2022/09/02 | 1,670 | 1,675 | 1,627 | 1,634 | 27,800 |
| 2022/09/01 | 1,705 | 1,705 | 1,657 | 1,660 | 32,300 |
| 2022/08/31 | 1,721 | 1,726 | 1,702 | 1,705 | 38,800 |
| 2022/08/30 | 1,729 | 1,749 | 1,724 | 1,733 | 20,500 |
| 2022/08/29 | 1,750 | 1,756 | 1,725 | 1,730 | 29,300 |
| 2022/08/26 | 1,786 | 1,800 | 1,775 | 1,780 | 19,900 |
| 2022/08/25 | 1,792 | 1,803 | 1,771 | 1,785 | 21,600 |
| 2022/08/24 | 1,796 | 1,809 | 1,772 | 1,791 | 16,500 |
| 2022/08/23 | 1,750 | 1,820 | 1,743 | 1,795 | 42,400 |
| 2022/08/22 | 1,814 | 1,814 | 1,755 | 1,768 | 58,100 |
| 2022/08/19 | 1,834 | 1,863 | 1,813 | 1,821 | 45,900 |
| 2022/08/18 | 1,825 | 1,859 | 1,805 | 1,835 | 47,300 |
| 2022/08/17 | 1,852 | 1,880 | 1,800 | 1,841 | 136,900 |
| 2022/08/16 | 1,913 | 1,926 | 1,830 | 1,851 | 146,300 |
| 2022/08/15 | 2,040 | 2,041 | 1,952 | 1,959 | 142,600 |
| 2022/08/12 | 2,000 | 2,163 | 1,896 | 2,040 | 574,000 |
| 2022/08/10 | 2,019 | 2,240 | 1,971 | 2,240 | 913,400 |
| 2022/08/09 | 1,833 | 1,873 | 1,818 | 1,840 | 61,400 |
| 2022/08/08 | 1,853 | 1,865 | 1,805 | 1,831 | 55,500 |
| 2022/08/05 | 1,826 | 1,850 | 1,780 | 1,815 | 71,900 |
| 2022/08/04 | 1,732 | 1,865 | 1,688 | 1,853 | 118,400 |
| 2022/08/03 | 1,740 | 1,786 | 1,710 | 1,728 | 78,300 |
| 2022/08/02 | 1,734 | 1,752 | 1,709 | 1,725 | 40,100 |
| 2022/08/01 | 1,665 | 1,734 | 1,665 | 1,734 | 39,400 |
| 2022/07/29 | 1,631 | 1,676 | 1,630 | 1,657 | 29,000 |
| 2022/07/28 | 1,646 | 1,647 | 1,624 | 1,641 | 14,200 |
| 2022/07/27 | 1,674 | 1,674 | 1,638 | 1,649 | 14,200 |
| 2022/07/26 | 1,688 | 1,690 | 1,630 | 1,656 | 24,400 |
| 2022/07/25 | 1,662 | 1,722 | 1,662 | 1,671 | 39,200 |
| 2022/07/22 | 1,732 | 1,747 | 1,675 | 1,690 | 144,200 |
| 2022/07/21 | 1,625 | 1,653 | 1,619 | 1,631 | 18,300 |
| 2022/07/20 | 1,648 | 1,652 | 1,625 | 1,625 | 19,800 |
| 2022/07/19 | 1,590 | 1,614 | 1,570 | 1,609 | 18,300 |
| 2022/07/15 | 1,534 | 1,565 | 1,515 | 1,550 | 13,700 |
| 2022/07/14 | 1,520 | 1,542 | 1,510 | 1,534 | 5,300 |
| 2022/07/13 | 1,532 | 1,532 | 1,506 | 1,520 | 8,800 |
| 2022/07/12 | 1,566 | 1,566 | 1,523 | 1,524 | 12,900 |
| 2022/07/11 | 1,566 | 1,588 | 1,566 | 1,573 | 8,200 |
| 2022/07/08 | 1,563 | 1,604 | 1,558 | 1,565 | 15,500 |
| 2022/07/07 | 1,565 | 1,570 | 1,530 | 1,550 | 9,300 |
| 2022/07/06 | 1,584 | 1,584 | 1,537 | 1,546 | 18,700 |
| 2022/07/05 | 1,556 | 1,590 | 1,556 | 1,584 | 10,300 |
| 2022/07/04 | 1,557 | 1,557 | 1,514 | 1,545 | 12,400 |
| 2022/07/01 | 1,603 | 1,611 | 1,532 | 1,545 | 17,700 |
| 2022/06/30 | 1,664 | 1,664 | 1,601 | 1,603 | 18,300 |
| 2022/06/29 | 1,646 | 1,679 | 1,636 | 1,653 | 10,800 |
| 2022/06/28 | 1,650 | 1,679 | 1,634 | 1,645 | 20,000 |
| 2022/06/27 | 1,685 | 1,695 | 1,636 | 1,650 | 24,600 |
| 2022/06/24 | 1,578 | 1,663 | 1,569 | 1,645 | 20,300 |
| 2022/06/23 | 1,551 | 1,587 | 1,544 | 1,583 | 14,700 |
| 2022/06/22 | 1,584 | 1,596 | 1,540 | 1,550 | 12,300 |
| 2022/06/21 | 1,502 | 1,578 | 1,502 | 1,578 | 22,500 |
| 2022/06/20 | 1,567 | 1,579 | 1,490 | 1,503 | 21,900 |
| 2022/06/17 | 1,551 | 1,579 | 1,534 | 1,552 | 19,800 |
| 2022/06/16 | 1,619 | 1,650 | 1,589 | 1,603 | 11,300 |
| 2022/06/15 | 1,603 | 1,631 | 1,585 | 1,602 | 24,000 |
| 2022/06/14 | 1,630 | 1,633 | 1,591 | 1,633 | 19,600 |
| 2022/06/13 | 1,644 | 1,673 | 1,631 | 1,636 | 13,800 |
| 2022/06/10 | 1,661 | 1,699 | 1,650 | 1,684 | 27,300 |
| 2022/06/09 | 1,724 | 1,724 | 1,692 | 1,698 | 32,900 |
| 2022/06/08 | 1,777 | 1,777 | 1,721 | 1,745 | 40,400 |
| 2022/06/07 | 1,787 | 1,800 | 1,756 | 1,780 | 23,300 |
| 2022/06/06 | 1,828 | 1,841 | 1,777 | 1,796 | 28,200 |
| 2022/06/03 | 1,816 | 1,850 | 1,768 | 1,835 | 54,800 |
| 2022/06/02 | 1,835 | 1,835 | 1,761 | 1,785 | 42,800 |
| 2022/06/01 | 1,791 | 1,854 | 1,791 | 1,815 | 68,000 |
| 2022/05/31 | 1,844 | 1,870 | 1,758 | 1,778 | 89,800 |
| 2022/05/30 | 1,966 | 1,985 | 1,800 | 1,839 | 178,100 |
| 2022/05/27 | 1,869 | 1,970 | 1,839 | 1,966 | 166,200 |
| 2022/05/26 | 1,776 | 1,869 | 1,766 | 1,839 | 112,700 |
| 2022/05/25 | 1,811 | 1,887 | 1,731 | 1,746 | 134,600 |
| 2022/05/24 | 1,700 | 1,828 | 1,680 | 1,805 | 140,300 |
| 2022/05/23 | 1,696 | 1,696 | 1,625 | 1,651 | 34,800 |
| 2022/05/20 | 1,547 | 1,624 | 1,538 | 1,617 | 33,500 |
| 2022/05/19 | 1,519 | 1,566 | 1,488 | 1,547 | 27,000 |
| 2022/05/18 | 1,620 | 1,640 | 1,567 | 1,576 | 35,300 |
| 2022/05/17 | 1,574 | 1,671 | 1,537 | 1,620 | 77,500 |
| 2022/05/16 | 1,610 | 1,766 | 1,600 | 1,760 | 135,100 |
| 2022/05/13 | 1,470 | 1,562 | 1,470 | 1,558 | 19,300 |
| 2022/05/12 | 1,525 | 1,525 | 1,464 | 1,470 | 12,900 |
| 2022/05/11 | 1,480 | 1,549 | 1,450 | 1,524 | 22,500 |
| 2022/05/10 | 1,504 | 1,512 | 1,445 | 1,480 | 16,500 |
| 2022/05/09 | 1,560 | 1,560 | 1,524 | 1,544 | 7,300 |
| 2022/05/06 | 1,491 | 1,568 | 1,491 | 1,547 | 10,600 |
| 2022/05/02 | 1,438 | 1,546 | 1,438 | 1,531 | 24,500 |
| 2022/04/28 | 1,480 | 1,495 | 1,449 | 1,487 | 12,900 |
| 2022/04/27 | 1,497 | 1,501 | 1,429 | 1,495 | 12,000 |
| 2022/04/26 | 1,491 | 1,521 | 1,458 | 1,478 | 10,400 |
| 2022/04/25 | 1,511 | 1,512 | 1,448 | 1,499 | 9,200 |
| 2022/04/22 | 1,501 | 1,517 | 1,488 | 1,511 | 6,600 |
| 2022/04/21 | 1,519 | 1,545 | 1,506 | 1,521 | 6,600 |
| 2022/04/20 | 1,534 | 1,534 | 1,499 | 1,513 | 6,600 |
| 2022/04/19 | 1,487 | 1,550 | 1,462 | 1,543 | 9,400 |
| 2022/04/18 | 1,526 | 1,528 | 1,480 | 1,489 | 6,700 |
| 2022/04/15 | 1,518 | 1,535 | 1,502 | 1,528 | 5,200 |
| 2022/04/14 | 1,520 | 1,570 | 1,507 | 1,543 | 6,800 |
| 2022/04/13 | 1,450 | 1,554 | 1,450 | 1,529 | 20,300 |
| 2022/04/12 | 1,482 | 1,485 | 1,421 | 1,431 | 12,000 |
| 2022/04/11 | 1,499 | 1,537 | 1,463 | 1,495 | 10,700 |
| 2022/04/08 | 1,561 | 1,577 | 1,494 | 1,510 | 24,300 |
| 2022/04/07 | 1,610 | 1,639 | 1,552 | 1,580 | 29,700 |
| 2022/04/06 | 1,647 | 1,668 | 1,603 | 1,610 | 28,700 |
| 2022/04/05 | 1,631 | 1,658 | 1,630 | 1,642 | 14,600 |
| 2022/04/04 | 1,647 | 1,647 | 1,605 | 1,614 | 8,400 |
| 2022/04/01 | 1,661 | 1,661 | 1,602 | 1,633 | 22,000 |
| 2022/03/31 | 1,653 | 1,711 | 1,650 | 1,693 | 14,100 |
| 2022/03/30 | 1,630 | 1,699 | 1,630 | 1,683 | 23,100 |
| 2022/03/29 | 1,685 | 1,707 | 1,651 | 1,665 | 22,500 |
| 2022/03/28 | 1,710 | 1,729 | 1,681 | 1,691 | 14,300 |
| 2022/03/25 | 1,701 | 1,763 | 1,700 | 1,705 | 35,000 |
| 2022/03/24 | 1,717 | 1,720 | 1,659 | 1,700 | 28,000 |
| 2022/03/23 | 1,776 | 1,784 | 1,726 | 1,740 | 33,700 |
| 2022/03/22 | 1,748 | 1,755 | 1,712 | 1,744 | 17,700 |
| 2022/03/18 | 1,739 | 1,755 | 1,700 | 1,753 | 29,300 |
| 2022/03/17 | 1,787 | 1,789 | 1,725 | 1,739 | 19,400 |
| 2022/03/16 | 1,783 | 1,790 | 1,730 | 1,774 | 13,400 |
| 2022/03/15 | 1,818 | 1,818 | 1,720 | 1,753 | 20,600 |
| 2022/03/14 | 1,756 | 1,808 | 1,745 | 1,801 | 38,600 |
| 2022/03/11 | 1,702 | 1,800 | 1,702 | 1,747 | 24,100 |
| 2022/03/10 | 1,729 | 1,754 | 1,688 | 1,742 | 33,500 |
| 2022/03/09 | 1,681 | 1,720 | 1,603 | 1,681 | 31,800 |
| 2022/03/08 | 1,850 | 1,850 | 1,666 | 1,672 | 72,600 |
| 2022/03/07 | 1,841 | 1,900 | 1,820 | 1,855 | 69,000 |
| 2022/03/04 | 1,930 | 2,017 | 1,806 | 1,838 | 184,800 |
| 2022/03/03 | 1,822 | 1,890 | 1,798 | 1,890 | 72,800 |
| 2022/03/02 | 1,783 | 1,814 | 1,756 | 1,782 | 25,300 |
| 2022/03/01 | 1,780 | 1,849 | 1,778 | 1,818 | 53,900 |
| 2022/02/28 | 1,742 | 1,805 | 1,735 | 1,779 | 36,200 |
| 2022/02/25 | 1,740 | 1,774 | 1,703 | 1,721 | 30,500 |
| 2022/02/24 | 1,640 | 1,733 | 1,610 | 1,673 | 55,600 |
| 2022/02/22 | 1,740 | 1,757 | 1,666 | 1,678 | 44,000 |
| 2022/02/21 | 1,800 | 1,840 | 1,755 | 1,820 | 44,100 |
| 2022/02/18 | 1,725 | 1,868 | 1,725 | 1,839 | 80,400 |
| 2022/02/17 | 1,925 | 1,997 | 1,730 | 1,765 | 194,000 |
| 2022/02/16 | 1,686 | 1,890 | 1,662 | 1,857 | 194,800 |
| 2022/02/15 | 1,692 | 1,699 | 1,635 | 1,648 | 21,200 |
| 2022/02/14 | 1,620 | 1,704 | 1,605 | 1,692 | 28,500 |
| 2022/02/10 | 1,711 | 1,744 | 1,675 | 1,683 | 37,500 |
| 2022/02/09 | 1,740 | 1,779 | 1,600 | 1,706 | 88,100 |
| 2022/02/08 | 1,730 | 1,830 | 1,718 | 1,820 | 83,700 |
| 2022/02/07 | 1,745 | 1,745 | 1,690 | 1,737 | 31,600 |
| 2022/02/04 | 1,616 | 1,706 | 1,614 | 1,705 | 47,700 |
| 2022/02/03 | 1,700 | 1,729 | 1,629 | 1,633 | 65,900 |
| 2022/02/02 | 1,721 | 1,721 | 1,660 | 1,701 | 60,000 |
| 2022/02/01 | 1,689 | 1,782 | 1,651 | 1,694 | 128,600 |
| 2022/01/31 | 1,513 | 1,698 | 1,485 | 1,613 | 112,100 |
| 2022/01/28 | 1,456 | 1,489 | 1,396 | 1,483 | 19,600 |
| 2022/01/27 | 1,511 | 1,590 | 1,385 | 1,441 | 28,900 |
| 2022/01/26 | 1,500 | 1,535 | 1,495 | 1,525 | 16,200 |
| 2022/01/25 | 1,578 | 1,578 | 1,457 | 1,493 | 47,600 |
| 2022/01/24 | 1,560 | 1,609 | 1,550 | 1,599 | 32,400 |
| 2022/01/21 | 1,580 | 1,595 | 1,552 | 1,592 | 38,000 |
| 2022/01/20 | 1,638 | 1,678 | 1,580 | 1,644 | 42,000 |
| 2022/01/19 | 1,780 | 1,780 | 1,631 | 1,678 | 41,600 |
| 2022/01/18 | 1,825 | 1,835 | 1,780 | 1,807 | 18,000 |
| 2022/01/17 | 1,876 | 1,886 | 1,815 | 1,835 | 19,600 |
| 2022/01/14 | 1,841 | 1,859 | 1,802 | 1,848 | 27,800 |
| 2022/01/13 | 1,880 | 1,920 | 1,843 | 1,856 | 49,500 |
| 2022/01/12 | 1,835 | 1,911 | 1,828 | 1,890 | 39,000 |
| 2022/01/11 | 1,850 | 1,853 | 1,802 | 1,841 | 20,700 |
| 2022/01/07 | 1,836 | 1,870 | 1,796 | 1,844 | 31,800 |
| 2022/01/06 | 1,779 | 1,878 | 1,774 | 1,825 | 43,200 |
| 2022/01/05 | 1,837 | 1,985 | 1,786 | 1,819 | 169,500 |
| 2022/01/04 | 1,760 | 1,840 | 1,752 | 1,830 | 48,600 |