9362 兵機海運(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	170	170	166	170	7,000	1,700
2004-12-29	167	170	167	169	11,000	1,690
2004-12-28	165	168	165	168	10,000	1,680
2004-12-27	165	168	165	168	12,000	1,680
2004-12-24	164	165	164	164	9,000	1,640
2004-12-22	164	165	163	164	9,000	1,640
2004-12-21	162	164	162	162	13,000	1,620
2004-12-20	165	166	163	163	11,000	1,630
2004-12-17	165	165	162	165	7,000	1,650
2004-12-16	163	163	163	163	9,000	1,630
2004-12-15	169	169	163	163	8,000	1,630
2004-12-14	164	169	164	169	25,000	1,690
2004-12-13	168	168	164	164	10,000	1,640
2004-12-10	172	172	168	168	7,000	1,680
2004-12-09	175	175	171	172	14,000	1,720
2004-12-08	170	175	169	171	24,000	1,710
2004-12-07	169	169	168	168	16,000	1,680
2004-12-06	168	168	165	165	7,000	1,650
2004-12-03	167	168	165	165	5,000	1,650
2004-12-02	166	166	165	165	7,000	1,650
2004-12-01	163	165	162	165	5,000	1,650
2004-11-30	167	167	162	164	13,000	1,640
2004-11-29	168	168	167	167	7,000	1,670
2004-11-26	169	169	163	169	18,000	1,690
2004-11-25	165	167	165	167	8,000	1,670
2004-11-24	164	168	164	168	16,000	1,680
2004-11-22	173	173	164	169	27,000	1,690
2004-11-19	168	172	168	172	8,000	1,720
2004-11-18	166	169	166	168	8,000	1,680
2004-11-17	169	171	167	171	30,000	1,710
2004-11-16	171	171	170	170	3,000	1,700
2004-11-15	175	175	169	169	12,000	1,690
2004-11-12	165	165	165	165	5,000	1,650
2004-11-11	167	169	165	167	21,000	1,670
2004-11-10	164	167	164	167	10,000	1,670
2004-11-09	173	173	169	169	23,000	1,690
2004-11-08	172	174	172	172	10,000	1,720
2004-11-05	179	179	169	169	23,000	1,690
2004-11-04	170	174	170	171	21,000	1,710
2004-11-02	168	170	168	170	2,000	1,700
2004-11-01	166	175	162	163	20,000	1,630
2004-10-29	172	172	170	170	10,000	1,700
2004-10-28	174	175	172	174	9,000	1,740
2004-10-27	176	176	171	171	11,000	1,710
2004-10-26	171	176	171	175	9,000	1,750
2004-10-25	172	172	171	171	16,000	1,710
2004-10-22	174	175	171	175	17,000	1,750
2004-10-21	172	173	172	172	8,000	1,720
2004-10-20	175	175	173	173	20,000	1,730
2004-10-19	174	175	173	175	10,000	1,750
2004-10-18	173	173	171	171	13,000	1,710
2004-10-15	173	174	172	172	12,000	1,720
2004-10-14	175	175	174	174	14,000	1,740
2004-10-13	178	181	178	179	12,000	1,790
2004-10-12	184	184	177	180	19,000	1,800
2004-10-08	194	195	181	183	88,000	1,830
2004-10-07	189	195	187	195	60,000	1,950
2004-10-06	180	199	180	189	210,000	1,890
2004-10-05	183	183	169	179	41,000	1,790
2004-10-04	166	178	166	178	30,000	1,780
2004-10-01	170	174	170	171	14,000	1,710
2004-09-30	170	174	170	174	5,000	1,740
2004-09-29	170	174	170	174	3,000	1,740
2004-09-28	170	174	165	174	18,000	1,740
2004-09-27	172	173	172	173	9,000	1,730
2004-09-24	174	175	173	173	12,000	1,730
2004-09-22	178	178	176	177	14,000	1,770
2004-09-21	179	181	179	180	4,000	1,800
2004-09-17	186	186	177	185	25,000	1,850
2004-09-16	186	186	185	186	7,000	1,860
2004-09-15	190	194	186	186	23,000	1,860
2004-09-14	194	194	189	189	10,000	1,890
2004-09-13	198	198	198	198	5,000	1,980
2004-09-10	192	192	188	188	18,000	1,880
2004-09-09	199	199	190	193	17,000	1,930
2004-09-08	196	201	196	201	10,000	2,010
2004-09-07	203	207	196	196	48,000	1,960
2004-09-06	200	205	200	203	54,000	2,030
2004-09-03	204	204	188	200	102,000	2,000
2004-09-02	194	206	194	202	186,000	2,020
2004-09-01	194	195	192	195	61,000	1,950
2004-08-31	191	204	191	193	77,000	1,930
2004-08-30	178	199	177	189	86,000	1,890
2004-08-27	182	182	179	182	6,000	1,820
2004-08-26	181	182	175	182	25,000	1,820
2004-08-25	180	182	176	182	7,000	1,820
2004-08-24	181	185	180	182	24,000	1,820
2004-08-23	175	176	175	176	6,000	1,760
2004-08-20	175	175	170	175	15,000	1,750
2004-08-19	175	175	175	175	3,000	1,750
2004-08-18	174	174	170	171	19,000	1,710
2004-08-17	172	172	171	171	5,000	1,710
2004-08-16	173	173	170	170	8,000	1,700
2004-08-12	173	184	173	184	16,000	1,840
2004-08-11	171	175	171	172	24,000	1,720
2004-08-10	170	173	170	173	9,000	1,730
2004-08-09	168	173	168	170	22,000	1,700
2004-08-06	174	174	170	171	8,000	1,710
2004-08-05	180	180	173	173	13,000	1,730
2004-08-04	172	172	170	170	9,000	1,700
2004-08-03	179	183	179	182	13,000	1,820
2004-08-02	180	184	179	179	12,000	1,790
2004-07-30	169	182	165	182	14,000	1,820
2004-07-29	180	180	168	168	25,000	1,680
2004-07-28	177	183	177	180	20,000	1,800
2004-07-27	188	188	170	176	46,000	1,760
2004-07-26	193	193	189	191	38,000	1,910
2004-07-23	197	200	193	193	31,000	1,930
2004-07-22	198	201	196	199	18,000	1,990
2004-07-21	194	200	194	200	13,000	2,000
2004-07-20	192	196	192	196	22,000	1,960
2004-07-16	193	194	186	192	84,000	1,920
2004-07-15	204	204	190	192	94,000	1,920
2004-07-14	206	211	201	206	178,000	2,060
2004-07-13	198	203	198	202	61,000	2,020
2004-07-12	192	204	191	201	95,000	2,010
2004-07-09	199	215	196	201	326,000	2,010
2004-07-08	192	218	186	204	363,000	2,040
2004-07-07	180	190	179	184	40,000	1,840
2004-07-06	180	186	175	181	24,000	1,810
2004-07-05	195	195	190	190	50,000	1,900
2004-07-02	183	192	175	192	63,000	1,920
2004-07-01	184	188	183	183	59,000	1,830
2004-06-30	178	185	178	180	98,000	1,800
2004-06-29	171	177	170	177	58,000	1,770
2004-06-28	170	172	168	169	36,000	1,690
2004-06-25	160	168	160	168	34,000	1,680
2004-06-24	160	163	160	160	18,000	1,600
2004-06-23	162	164	160	160	32,000	1,600
2004-06-22	160	161	160	161	7,000	1,610
2004-06-21	165	165	160	161	43,000	1,610
2004-06-18	166	166	165	165	14,000	1,650
2004-06-17	170	171	166	166	18,000	1,660
2004-06-16	170	170	168	168	14,000	1,680
2004-06-14	170	172	167	171	43,000	1,710
2004-06-11	177	178	172	172	15,000	1,720
2004-06-10	170	175	168	175	19,000	1,750
2004-06-09	168	173	168	169	24,000	1,690
2004-06-08	170	170	167	167	13,000	1,670
2004-06-07	180	180	165	168	33,000	1,680
2004-06-04	171	171	171	171	12,000	1,710
2004-06-03	174	174	171	172	34,000	1,720
2004-06-02	173	174	173	174	10,000	1,740
2004-06-01	174	175	171	175	21,000	1,750
2004-05-31	191	191	171	179	79,000	1,790
2004-05-28	185	186	156	186	94,000	1,860
2004-05-27	180	187	180	187	19,000	1,870
2004-05-26	192	194	189	193	37,000	1,930
2004-05-25	195	200	194	196	45,000	1,960
2004-05-24	190	204	189	202	174,000	2,020
2004-05-21	168	180	168	180	18,000	1,800
2004-05-20	176	176	165	165	27,000	1,650
2004-05-19	160	175	160	175	44,000	1,750
2004-05-18	160	162	158	160	40,000	1,600
2004-05-17	174	183	152	156	79,000	1,560
2004-05-14	180	185	174	174	21,000	1,740
2004-05-13	172	180	172	180	6,000	1,800
2004-05-12	177	180	175	175	22,000	1,750
2004-05-11	175	180	175	175	31,000	1,750
2004-05-10	191	191	171	175	62,000	1,750
2004-05-07	202	202	194	200	31,000	2,000
2004-05-06	206	207	202	203	53,000	2,030
2004-04-30	202	202	196	200	31,000	2,000
2004-04-28	202	203	199	202	45,000	2,020
2004-04-27	200	205	200	201	39,000	2,010
2004-04-26	213	214	190	208	33,000	2,080
2004-04-23	218	218	212	215	22,000	2,150
2004-04-22	203	209	202	209	32,000	2,090
2004-04-21	206	208	202	203	29,000	2,030
2004-04-20	220	220	205	207	94,000	2,070
2004-04-19	225	230	220	220	38,000	2,200
2004-04-16	235	235	227	229	33,000	2,290
2004-04-15	231	235	225	229	54,000	2,290
2004-04-14	225	240	220	234	110,000	2,340
2004-04-13	225	244	225	230	105,000	2,300
2004-04-12	245	250	225	226	173,000	2,260
2004-04-09	251	270	239	245	541,000	2,450
2004-04-08	196	265	196	238	697,000	2,380
2004-04-07	170	202	170	200	356,000	2,000
2004-04-06	175	181	174	179	77,000	1,790
2004-04-05	168	174	168	174	71,000	1,740
2004-04-02	164	165	162	163	16,000	1,630
2004-04-01	165	166	163	163	29,000	1,630
2004-03-31	169	170	167	167	14,000	1,670
2004-03-30	171	172	166	169	29,000	1,690
2004-03-29	182	182	171	171	27,000	1,710
2004-03-26	172	184	171	177	120,000	1,770
2004-03-25	165	178	162	171	264,000	1,710
2004-03-24	145	157	144	156	89,000	1,560
2004-03-23	148	148	142	147	40,000	1,470
2004-03-22	142	148	142	148	66,000	1,480
2004-03-19	140	151	140	150	53,000	1,500
2004-03-18	153	156	150	150	45,000	1,500
2004-03-17	153	157	150	152	39,000	1,520
2004-03-16	162	162	155	155	24,000	1,550
2004-03-15	155	157	152	156	28,000	1,560
2004-03-12	156	158	153	153	38,000	1,530
2004-03-11	151	158	151	154	47,000	1,540
2004-03-10	156	160	153	157	79,000	1,570
2004-03-09	168	168	159	162	31,000	1,620
2004-03-08	152	171	152	168	256,000	1,680
2004-03-05	159	180	157	172	296,000	1,720
2004-03-04	141	148	140	143	151,000	1,430
2004-03-03	129	142	128	142	170,000	1,420
2004-03-02	127	129	127	129	23,000	1,290
2004-03-01	126	128	126	128	14,000	1,280
2004-02-27	128	130	128	130	17,000	1,300
2004-02-26	125	132	125	130	29,000	1,300
2004-02-25	125	127	125	125	14,000	1,250
2004-02-24	127	128	125	125	21,000	1,250
2004-02-23	125	127	125	127	18,000	1,270
2004-02-20	126	126	125	125	18,000	1,250
2004-02-19	128	128	126	126	10,000	1,260
2004-02-18	129	130	128	128	64,000	1,280
2004-02-17	126	131	125	128	69,000	1,280
2004-02-16	120	125	120	125	63,000	1,250
2004-02-13	119	120	119	120	24,000	1,200
2004-02-12	120	121	120	121	11,000	1,210
2004-02-10	118	120	118	120	21,000	1,200
2004-02-06	117	118	116	116	17,000	1,160
2004-02-05	118	118	116	116	13,000	1,160
2004-02-04	119	120	119	120	3,000	1,200
2004-02-02	117	117	114	114	5,000	1,140
2004-01-30	105	117	105	117	4,000	1,170
2004-01-29	122	122	120	120	10,000	1,200
2004-01-28	125	125	124	124	4,000	1,240
2004-01-27	127	128	125	126	22,000	1,260
2004-01-26	122	130	122	125	34,000	1,250
2004-01-23	120	122	120	122	14,000	1,220
2004-01-22	120	121	116	120	31,000	1,200
2004-01-21	119	121	119	121	13,000	1,210
2004-01-20	120	120	118	120	17,000	1,200
2004-01-19	120	120	120	120	5,000	1,200
2004-01-16	121	122	120	120	27,000	1,200
2004-01-15	119	122	119	122	25,000	1,220
2004-01-14	118	118	118	118	8,000	1,180
2004-01-13	118	118	118	118	8,000	1,180
2004-01-09	119	119	118	118	9,000	1,180
2004-01-08	121	121	120	121	16,000	1,210
2004-01-07	122	123	119	121	48,000	1,210
2004-01-06	118	123	116	123	59,000	1,230
2004-01-05	114	120	114	114	22,000	1,140

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31