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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,727 | 1,740 | 1,703 | 1,727 | 22,700 |
| 2023/12/28 | 1,764 | 1,764 | 1,702 | 1,734 | 10,900 |
| 2023/12/27 | 1,712 | 1,772 | 1,712 | 1,769 | 23,000 |
| 2023/12/26 | 1,737 | 1,739 | 1,702 | 1,707 | 12,400 |
| 2023/12/25 | 1,787 | 1,789 | 1,718 | 1,726 | 14,200 |
| 2023/12/22 | 1,754 | 1,792 | 1,754 | 1,765 | 17,000 |
| 2023/12/21 | 1,747 | 1,764 | 1,728 | 1,740 | 11,000 |
| 2023/12/20 | 1,748 | 1,767 | 1,731 | 1,747 | 16,900 |
| 2023/12/19 | 1,777 | 1,777 | 1,727 | 1,731 | 14,500 |
| 2023/12/18 | 1,757 | 1,791 | 1,724 | 1,791 | 26,300 |
| 2023/12/15 | 1,746 | 1,759 | 1,740 | 1,748 | 5,800 |
| 2023/12/14 | 1,743 | 1,749 | 1,710 | 1,717 | 9,500 |
| 2023/12/13 | 1,771 | 1,771 | 1,729 | 1,747 | 10,800 |
| 2023/12/12 | 1,785 | 1,807 | 1,769 | 1,770 | 6,400 |
| 2023/12/11 | 1,747 | 1,782 | 1,747 | 1,779 | 7,500 |
| 2023/12/08 | 1,771 | 1,771 | 1,730 | 1,747 | 18,100 |
| 2023/12/07 | 1,818 | 1,818 | 1,770 | 1,791 | 12,800 |
| 2023/12/06 | 1,827 | 1,835 | 1,813 | 1,813 | 6,800 |
| 2023/12/05 | 1,832 | 1,856 | 1,820 | 1,820 | 9,900 |
| 2023/12/04 | 1,814 | 1,869 | 1,810 | 1,848 | 25,500 |
| 2023/12/01 | 1,802 | 1,816 | 1,778 | 1,802 | 15,100 |
| 2023/11/30 | 1,773 | 1,798 | 1,773 | 1,791 | 5,600 |
| 2023/11/29 | 1,798 | 1,798 | 1,771 | 1,787 | 8,400 |
| 2023/11/28 | 1,790 | 1,803 | 1,785 | 1,799 | 9,100 |
| 2023/11/27 | 1,753 | 1,791 | 1,753 | 1,785 | 15,000 |
| 2023/11/24 | 1,759 | 1,761 | 1,735 | 1,750 | 5,800 |
| 2023/11/22 | 1,734 | 1,760 | 1,723 | 1,745 | 13,100 |
| 2023/11/21 | 1,740 | 1,743 | 1,722 | 1,734 | 4,200 |
| 2023/11/20 | 1,733 | 1,754 | 1,733 | 1,740 | 18,400 |
| 2023/11/17 | 1,706 | 1,735 | 1,701 | 1,724 | 9,900 |
| 2023/11/16 | 1,684 | 1,709 | 1,683 | 1,709 | 8,900 |
| 2023/11/15 | 1,705 | 1,718 | 1,679 | 1,684 | 12,900 |
| 2023/11/14 | 1,668 | 1,716 | 1,668 | 1,694 | 11,600 |
| 2023/11/13 | 1,693 | 1,710 | 1,666 | 1,667 | 12,200 |
| 2023/11/10 | 1,650 | 1,714 | 1,645 | 1,691 | 28,600 |
| 2023/11/09 | 1,645 | 1,697 | 1,643 | 1,690 | 31,000 |
| 2023/11/08 | 1,749 | 1,749 | 1,627 | 1,660 | 39,600 |
| 2023/11/07 | 1,710 | 1,736 | 1,694 | 1,719 | 7,800 |
| 2023/11/06 | 1,777 | 1,785 | 1,691 | 1,725 | 49,000 |
| 2023/11/02 | 1,764 | 1,781 | 1,720 | 1,754 | 10,400 |
| 2023/11/01 | 1,770 | 1,782 | 1,742 | 1,763 | 12,500 |
| 2023/10/31 | 1,745 | 1,754 | 1,712 | 1,735 | 9,900 |
| 2023/10/30 | 1,757 | 1,767 | 1,726 | 1,745 | 9,100 |
| 2023/10/27 | 1,754 | 1,795 | 1,754 | 1,757 | 11,700 |
| 2023/10/26 | 1,750 | 1,754 | 1,728 | 1,754 | 6,000 |
| 2023/10/25 | 1,749 | 1,770 | 1,744 | 1,755 | 8,100 |
| 2023/10/24 | 1,733 | 1,756 | 1,681 | 1,749 | 19,200 |
| 2023/10/23 | 1,791 | 1,811 | 1,729 | 1,752 | 19,300 |
| 2023/10/20 | 1,797 | 1,817 | 1,785 | 1,792 | 9,200 |
| 2023/10/19 | 1,800 | 1,808 | 1,775 | 1,797 | 7,100 |
| 2023/10/18 | 1,822 | 1,835 | 1,790 | 1,800 | 5,100 |
| 2023/10/17 | 1,779 | 1,836 | 1,779 | 1,809 | 13,600 |
| 2023/10/16 | 1,817 | 1,827 | 1,762 | 1,762 | 19,000 |
| 2023/10/13 | 1,862 | 1,890 | 1,809 | 1,848 | 17,200 |
| 2023/10/12 | 1,859 | 1,882 | 1,842 | 1,862 | 18,600 |
| 2023/10/11 | 1,894 | 1,894 | 1,842 | 1,859 | 14,700 |
| 2023/10/10 | 1,834 | 1,887 | 1,830 | 1,885 | 21,300 |
| 2023/10/06 | 1,800 | 1,819 | 1,778 | 1,809 | 13,800 |
| 2023/10/05 | 1,733 | 1,789 | 1,733 | 1,788 | 18,400 |
| 2023/10/04 | 1,753 | 1,785 | 1,701 | 1,701 | 42,100 |
| 2023/10/03 | 1,885 | 1,885 | 1,792 | 1,793 | 30,300 |
| 2023/10/02 | 1,853 | 1,918 | 1,839 | 1,900 | 27,400 |
| 2023/09/29 | 1,964 | 1,964 | 1,832 | 1,853 | 49,400 |
| 2023/09/28 | 1,911 | 1,980 | 1,911 | 1,939 | 26,800 |
| 2023/09/27 | 1,940 | 1,962 | 1,931 | 1,948 | 20,400 |
| 2023/09/26 | 1,969 | 1,969 | 1,934 | 1,969 | 8,900 |
| 2023/09/25 | 1,950 | 1,980 | 1,929 | 1,957 | 23,400 |
| 2023/09/22 | 1,985 | 1,985 | 1,930 | 1,950 | 23,700 |
| 2023/09/21 | 1,977 | 2,001 | 1,936 | 1,989 | 39,500 |
| 2023/09/20 | 1,922 | 2,043 | 1,919 | 1,965 | 85,000 |
| 2023/09/19 | 1,880 | 1,916 | 1,872 | 1,911 | 49,300 |
| 2023/09/15 | 1,876 | 1,879 | 1,857 | 1,878 | 16,900 |
| 2023/09/14 | 1,875 | 1,885 | 1,845 | 1,875 | 16,400 |
| 2023/09/13 | 1,840 | 1,880 | 1,840 | 1,875 | 13,000 |
| 2023/09/12 | 1,821 | 1,870 | 1,818 | 1,853 | 20,500 |
| 2023/09/11 | 1,818 | 1,855 | 1,800 | 1,818 | 16,800 |
| 2023/09/08 | 1,850 | 1,856 | 1,808 | 1,835 | 11,200 |
| 2023/09/07 | 1,806 | 1,867 | 1,806 | 1,839 | 42,800 |
| 2023/09/06 | 1,831 | 1,840 | 1,806 | 1,806 | 16,700 |
| 2023/09/05 | 1,795 | 1,826 | 1,792 | 1,825 | 23,900 |
| 2023/09/04 | 1,762 | 1,787 | 1,752 | 1,772 | 14,800 |
| 2023/09/01 | 1,762 | 1,771 | 1,745 | 1,762 | 9,000 |
| 2023/08/31 | 1,762 | 1,776 | 1,734 | 1,757 | 11,800 |
| 2023/08/30 | 1,759 | 1,784 | 1,755 | 1,761 | 17,600 |
| 2023/08/29 | 1,745 | 1,758 | 1,738 | 1,748 | 15,700 |
| 2023/08/28 | 1,703 | 1,746 | 1,703 | 1,745 | 18,600 |
| 2023/08/25 | 1,705 | 1,729 | 1,696 | 1,706 | 18,700 |
| 2023/08/24 | 1,680 | 1,710 | 1,680 | 1,705 | 11,800 |
| 2023/08/23 | 1,675 | 1,701 | 1,675 | 1,691 | 6,600 |
| 2023/08/22 | 1,685 | 1,714 | 1,675 | 1,691 | 11,900 |
| 2023/08/21 | 1,672 | 1,715 | 1,666 | 1,685 | 20,500 |
| 2023/08/18 | 1,746 | 1,746 | 1,665 | 1,673 | 19,500 |
| 2023/08/17 | 1,707 | 1,747 | 1,688 | 1,747 | 24,900 |
| 2023/08/16 | 1,799 | 1,820 | 1,710 | 1,728 | 28,700 |
| 2023/08/15 | 1,735 | 1,870 | 1,693 | 1,839 | 92,100 |
| 2023/08/14 | 1,610 | 1,739 | 1,610 | 1,711 | 101,700 |
| 2023/08/10 | 1,598 | 1,636 | 1,533 | 1,608 | 145,000 |
| 2023/08/09 | 1,692 | 1,700 | 1,645 | 1,700 | 59,700 |
| 2023/08/08 | 1,688 | 1,693 | 1,667 | 1,678 | 27,600 |
| 2023/08/07 | 1,680 | 1,689 | 1,660 | 1,688 | 26,900 |
| 2023/08/04 | 1,635 | 1,680 | 1,628 | 1,680 | 30,000 |
| 2023/08/03 | 1,628 | 1,630 | 1,613 | 1,630 | 9,200 |
| 2023/08/02 | 1,649 | 1,666 | 1,619 | 1,628 | 27,500 |
| 2023/08/01 | 1,631 | 1,650 | 1,631 | 1,650 | 12,900 |
| 2023/07/31 | 1,630 | 1,645 | 1,606 | 1,631 | 26,300 |
| 2023/07/28 | 1,606 | 1,620 | 1,591 | 1,620 | 11,800 |
| 2023/07/27 | 1,604 | 1,617 | 1,604 | 1,607 | 14,200 |
| 2023/07/26 | 1,601 | 1,614 | 1,594 | 1,604 | 13,300 |
| 2023/07/25 | 1,605 | 1,605 | 1,598 | 1,601 | 6,000 |
| 2023/07/24 | 1,606 | 1,613 | 1,592 | 1,605 | 11,500 |
| 2023/07/21 | 1,591 | 1,611 | 1,582 | 1,592 | 15,100 |
| 2023/07/20 | 1,594 | 1,603 | 1,582 | 1,588 | 13,300 |
| 2023/07/19 | 1,565 | 1,593 | 1,565 | 1,593 | 13,200 |
| 2023/07/18 | 1,550 | 1,568 | 1,550 | 1,560 | 4,700 |
| 2023/07/14 | 1,555 | 1,563 | 1,530 | 1,547 | 9,900 |
| 2023/07/13 | 1,541 | 1,549 | 1,529 | 1,549 | 4,200 |
| 2023/07/12 | 1,550 | 1,569 | 1,532 | 1,541 | 16,200 |
| 2023/07/11 | 1,601 | 1,601 | 1,550 | 1,550 | 24,100 |
| 2023/07/10 | 1,593 | 1,603 | 1,581 | 1,583 | 18,900 |
| 2023/07/07 | 1,581 | 1,585 | 1,560 | 1,583 | 15,800 |
| 2023/07/06 | 1,586 | 1,606 | 1,573 | 1,581 | 24,500 |
| 2023/07/05 | 1,589 | 1,597 | 1,572 | 1,580 | 22,800 |
| 2023/07/04 | 1,595 | 1,606 | 1,583 | 1,587 | 34,500 |
| 2023/07/03 | 1,563 | 1,598 | 1,563 | 1,588 | 24,400 |
| 2023/06/30 | 1,560 | 1,568 | 1,555 | 1,555 | 13,100 |
| 2023/06/29 | 1,559 | 1,573 | 1,546 | 1,551 | 19,400 |
| 2023/06/28 | 1,564 | 1,580 | 1,549 | 1,567 | 45,200 |
| 2023/06/27 | 1,521 | 1,564 | 1,517 | 1,563 | 53,600 |
| 2023/06/26 | 1,492 | 1,530 | 1,492 | 1,516 | 18,800 |
| 2023/06/23 | 1,513 | 1,515 | 1,486 | 1,486 | 16,800 |
| 2023/06/22 | 1,509 | 1,515 | 1,500 | 1,500 | 13,400 |
| 2023/06/21 | 1,490 | 1,515 | 1,486 | 1,510 | 30,200 |
| 2023/06/20 | 1,477 | 1,488 | 1,468 | 1,482 | 6,100 |
| 2023/06/19 | 1,480 | 1,489 | 1,470 | 1,477 | 13,500 |
| 2023/06/16 | 1,474 | 1,476 | 1,468 | 1,475 | 5,500 |
| 2023/06/15 | 1,460 | 1,482 | 1,460 | 1,474 | 13,800 |
| 2023/06/14 | 1,470 | 1,470 | 1,453 | 1,460 | 4,300 |
| 2023/06/13 | 1,465 | 1,469 | 1,445 | 1,466 | 6,800 |
| 2023/06/12 | 1,475 | 1,475 | 1,456 | 1,456 | 5,600 |
| 2023/06/09 | 1,469 | 1,475 | 1,449 | 1,458 | 14,400 |
| 2023/06/08 | 1,467 | 1,468 | 1,454 | 1,468 | 2,600 |
| 2023/06/07 | 1,470 | 1,477 | 1,454 | 1,458 | 12,400 |
| 2023/06/06 | 1,456 | 1,471 | 1,441 | 1,471 | 15,300 |
| 2023/06/05 | 1,448 | 1,458 | 1,439 | 1,450 | 10,200 |
| 2023/06/02 | 1,441 | 1,442 | 1,431 | 1,442 | 3,800 |
| 2023/06/01 | 1,414 | 1,440 | 1,414 | 1,430 | 6,000 |
| 2023/05/31 | 1,432 | 1,436 | 1,414 | 1,430 | 8,500 |
| 2023/05/30 | 1,440 | 1,447 | 1,424 | 1,444 | 9,900 |
| 2023/05/29 | 1,444 | 1,457 | 1,426 | 1,440 | 12,500 |
| 2023/05/26 | 1,425 | 1,443 | 1,422 | 1,422 | 6,400 |
| 2023/05/25 | 1,435 | 1,437 | 1,423 | 1,425 | 6,200 |
| 2023/05/24 | 1,429 | 1,440 | 1,419 | 1,435 | 14,700 |
| 2023/05/23 | 1,408 | 1,438 | 1,407 | 1,423 | 25,700 |
| 2023/05/22 | 1,397 | 1,408 | 1,389 | 1,401 | 8,100 |
| 2023/05/19 | 1,377 | 1,387 | 1,368 | 1,385 | 9,800 |
| 2023/05/18 | 1,375 | 1,382 | 1,358 | 1,373 | 12,800 |
| 2023/05/17 | 1,380 | 1,387 | 1,371 | 1,374 | 19,900 |
| 2023/05/16 | 1,405 | 1,405 | 1,361 | 1,379 | 36,600 |
| 2023/05/15 | 1,380 | 1,381 | 1,280 | 1,315 | 59,000 |
| 2023/05/12 | 1,445 | 1,445 | 1,394 | 1,400 | 20,800 |
| 2023/05/11 | 1,435 | 1,441 | 1,417 | 1,422 | 7,700 |
| 2023/05/10 | 1,446 | 1,463 | 1,434 | 1,434 | 12,700 |
| 2023/05/09 | 1,474 | 1,475 | 1,443 | 1,463 | 19,800 |
| 2023/05/08 | 1,420 | 1,469 | 1,415 | 1,455 | 60,100 |
| 2023/05/02 | 1,415 | 1,426 | 1,398 | 1,424 | 18,400 |
| 2023/05/01 | 1,451 | 1,451 | 1,415 | 1,421 | 18,300 |
| 2023/04/28 | 1,458 | 1,460 | 1,435 | 1,443 | 13,200 |
| 2023/04/27 | 1,458 | 1,464 | 1,435 | 1,443 | 6,300 |
| 2023/04/26 | 1,470 | 1,470 | 1,452 | 1,459 | 5,700 |
| 2023/04/25 | 1,481 | 1,481 | 1,458 | 1,470 | 4,600 |
| 2023/04/24 | 1,481 | 1,488 | 1,464 | 1,470 | 5,400 |
| 2023/04/21 | 1,473 | 1,490 | 1,469 | 1,485 | 6,300 |
| 2023/04/20 | 1,487 | 1,487 | 1,454 | 1,486 | 7,600 |
| 2023/04/19 | 1,493 | 1,495 | 1,474 | 1,479 | 5,800 |
| 2023/04/18 | 1,486 | 1,496 | 1,482 | 1,492 | 12,900 |
| 2023/04/17 | 1,483 | 1,495 | 1,482 | 1,486 | 7,200 |
| 2023/04/14 | 1,482 | 1,487 | 1,467 | 1,483 | 8,300 |
| 2023/04/13 | 1,470 | 1,497 | 1,448 | 1,476 | 16,900 |
| 2023/04/12 | 1,443 | 1,475 | 1,442 | 1,469 | 15,200 |
| 2023/04/11 | 1,456 | 1,459 | 1,443 | 1,443 | 6,700 |
| 2023/04/10 | 1,440 | 1,452 | 1,439 | 1,448 | 5,800 |
| 2023/04/07 | 1,446 | 1,449 | 1,428 | 1,440 | 6,300 |
| 2023/04/06 | 1,431 | 1,447 | 1,420 | 1,431 | 8,900 |
| 2023/04/05 | 1,470 | 1,476 | 1,443 | 1,449 | 13,000 |
| 2023/04/04 | 1,480 | 1,488 | 1,465 | 1,467 | 16,200 |
| 2023/04/03 | 1,450 | 1,497 | 1,450 | 1,476 | 27,900 |
| 2023/03/31 | 1,472 | 1,479 | 1,450 | 1,470 | 12,600 |
| 2023/03/30 | 1,447 | 1,478 | 1,433 | 1,455 | 31,700 |
| 2023/03/29 | 1,479 | 1,503 | 1,469 | 1,503 | 20,400 |
| 2023/03/28 | 1,493 | 1,493 | 1,465 | 1,484 | 19,000 |
| 2023/03/27 | 1,479 | 1,493 | 1,468 | 1,478 | 12,800 |
| 2023/03/24 | 1,483 | 1,496 | 1,478 | 1,486 | 10,700 |
| 2023/03/23 | 1,480 | 1,494 | 1,460 | 1,483 | 21,000 |
| 2023/03/22 | 1,499 | 1,512 | 1,481 | 1,481 | 11,600 |
| 2023/03/20 | 1,554 | 1,554 | 1,466 | 1,477 | 29,900 |
| 2023/03/17 | 1,565 | 1,576 | 1,546 | 1,559 | 11,100 |
| 2023/03/16 | 1,558 | 1,567 | 1,543 | 1,553 | 17,200 |
| 2023/03/15 | 1,558 | 1,583 | 1,554 | 1,568 | 31,000 |
| 2023/03/14 | 1,563 | 1,570 | 1,533 | 1,534 | 19,400 |
| 2023/03/13 | 1,589 | 1,608 | 1,562 | 1,593 | 36,800 |
| 2023/03/10 | 1,620 | 1,650 | 1,595 | 1,606 | 45,000 |
| 2023/03/09 | 1,620 | 1,629 | 1,615 | 1,625 | 26,400 |
| 2023/03/08 | 1,595 | 1,632 | 1,595 | 1,620 | 46,800 |
| 2023/03/07 | 1,596 | 1,613 | 1,585 | 1,592 | 20,000 |
| 2023/03/06 | 1,564 | 1,614 | 1,555 | 1,600 | 64,400 |
| 2023/03/03 | 1,531 | 1,568 | 1,461 | 1,568 | 110,300 |
| 2023/03/02 | 1,541 | 1,547 | 1,530 | 1,530 | 10,400 |
| 2023/03/01 | 1,537 | 1,548 | 1,527 | 1,541 | 14,100 |
| 2023/02/28 | 1,546 | 1,562 | 1,535 | 1,539 | 24,800 |
| 2023/02/27 | 1,524 | 1,554 | 1,522 | 1,548 | 43,600 |
| 2023/02/24 | 1,489 | 1,524 | 1,485 | 1,513 | 55,800 |
| 2023/02/22 | 1,476 | 1,483 | 1,463 | 1,483 | 12,300 |
| 2023/02/21 | 1,475 | 1,481 | 1,462 | 1,476 | 13,200 |
| 2023/02/20 | 1,470 | 1,486 | 1,462 | 1,462 | 35,300 |
| 2023/02/17 | 1,478 | 1,478 | 1,435 | 1,453 | 24,400 |
| 2023/02/16 | 1,476 | 1,490 | 1,476 | 1,478 | 24,000 |
| 2023/02/15 | 1,497 | 1,509 | 1,490 | 1,490 | 36,000 |
| 2023/02/14 | 1,499 | 1,514 | 1,488 | 1,495 | 27,200 |
| 2023/02/13 | 1,511 | 1,516 | 1,465 | 1,494 | 36,700 |
| 2023/02/10 | 1,481 | 1,533 | 1,466 | 1,500 | 188,400 |
| 2023/02/09 | 1,590 | 1,609 | 1,581 | 1,601 | 57,600 |
| 2023/02/08 | 1,592 | 1,595 | 1,575 | 1,590 | 9,000 |
| 2023/02/07 | 1,585 | 1,587 | 1,559 | 1,586 | 23,300 |
| 2023/02/06 | 1,594 | 1,596 | 1,560 | 1,563 | 15,600 |
| 2023/02/03 | 1,599 | 1,611 | 1,570 | 1,570 | 21,600 |
| 2023/02/02 | 1,586 | 1,617 | 1,585 | 1,603 | 19,800 |
| 2023/02/01 | 1,574 | 1,598 | 1,572 | 1,575 | 18,500 |
| 2023/01/31 | 1,532 | 1,570 | 1,530 | 1,561 | 14,400 |
| 2023/01/30 | 1,538 | 1,540 | 1,520 | 1,530 | 11,200 |
| 2023/01/27 | 1,613 | 1,613 | 1,488 | 1,541 | 75,000 |
| 2023/01/26 | 1,626 | 1,627 | 1,603 | 1,612 | 5,200 |
| 2023/01/25 | 1,623 | 1,630 | 1,612 | 1,629 | 35,200 |
| 2023/01/24 | 1,621 | 1,629 | 1,615 | 1,616 | 9,900 |
| 2023/01/23 | 1,620 | 1,630 | 1,614 | 1,621 | 10,300 |
| 2023/01/20 | 1,592 | 1,618 | 1,573 | 1,612 | 14,300 |
| 2023/01/19 | 1,576 | 1,585 | 1,565 | 1,581 | 4,800 |
| 2023/01/18 | 1,551 | 1,578 | 1,549 | 1,575 | 8,200 |
| 2023/01/17 | 1,569 | 1,569 | 1,544 | 1,550 | 4,900 |
| 2023/01/16 | 1,578 | 1,589 | 1,539 | 1,539 | 3,700 |
| 2023/01/13 | 1,580 | 1,597 | 1,567 | 1,589 | 6,500 |
| 2023/01/12 | 1,614 | 1,626 | 1,584 | 1,585 | 7,900 |
| 2023/01/11 | 1,592 | 1,618 | 1,586 | 1,608 | 7,500 |
| 2023/01/10 | 1,588 | 1,598 | 1,568 | 1,592 | 6,200 |
| 2023/01/06 | 1,543 | 1,589 | 1,539 | 1,571 | 11,800 |
| 2023/01/05 | 1,606 | 1,607 | 1,510 | 1,539 | 30,100 |
| 2023/01/04 | 1,640 | 1,640 | 1,583 | 1,600 | 18,200 |