9362 兵機海運(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	133	133	130	130	96,000	1,300
2013-12-27	130	131	129	130	64,000	1,300
2013-12-26	130	130	130	130	14,000	1,300
2013-12-25	128	130	128	130	13,000	1,300
2013-12-24	131	131	129	130	16,000	1,300
2013-12-20	131	133	129	131	17,000	1,310
2013-12-19	131	131	131	131	7,000	1,310
2013-12-18	131	131	131	131	9,000	1,310
2013-12-17	131	131	130	130	10,000	1,300
2013-12-16	132	132	131	131	12,000	1,310
2013-12-11	133	133	133	133	5,000	1,330
2013-12-10	132	132	132	132	30,000	1,320
2013-12-09	131	134	131	132	37,000	1,320
2013-12-06	131	133	131	132	8,000	1,320
2013-12-05	132	132	131	131	37,000	1,310
2013-12-04	134	134	132	132	6,000	1,320
2013-12-03	134	134	133	133	9,000	1,330
2013-12-02	133	133	132	133	23,000	1,330
2013-11-29	133	133	132	133	19,000	1,330
2013-11-28	133	133	133	133	7,000	1,330
2013-11-27	132	134	132	134	14,000	1,340
2013-11-26	132	132	132	132	8,000	1,320
2013-11-25	135	136	134	134	12,000	1,340
2013-11-22	134	135	134	135	35,000	1,350
2013-11-21	135	136	132	132	85,000	1,320
2013-11-20	135	136	133	135	44,000	1,350
2013-11-19	135	135	133	135	8,000	1,350
2013-11-18	134	134	132	132	2,000	1,320
2013-11-15	131	131	131	131	1,000	1,310
2013-11-14	133	134	130	134	11,000	1,340
2013-11-13	133	133	128	128	12,000	1,280
2013-11-12	133	133	133	133	2,000	1,330
2013-11-11	133	133	132	132	10,000	1,320
2013-11-08	131	131	131	131	1,000	1,310
2013-11-06	132	135	132	132	3,000	1,320
2013-11-05	133	135	133	135	17,000	1,350
2013-11-01	137	137	134	134	11,000	1,340
2013-10-30	135	135	134	135	16,000	1,350
2013-10-29	140	140	139	139	15,000	1,390
2013-10-28	138	138	136	136	10,000	1,360
2013-10-25	139	140	139	140	38,000	1,400
2013-10-22	140	140	136	137	35,000	1,370
2013-10-21	137	141	137	139	29,000	1,390
2013-10-18	135	140	135	135	38,000	1,350
2013-10-17	134	134	132	132	3,000	1,320
2013-10-16	134	134	134	134	3,000	1,340
2013-10-15	130	131	130	131	11,000	1,310
2013-10-11	131	131	131	131	4,000	1,310
2013-10-08	130	130	130	130	4,000	1,300
2013-10-07	131	131	130	130	32,000	1,300
2013-10-04	131	131	130	130	10,000	1,300
2013-10-03	132	132	130	131	16,000	1,310
2013-10-02	134	134	125	132	46,000	1,320
2013-10-01	134	134	133	133	36,000	1,330
2013-09-30	136	137	133	135	60,000	1,350
2013-09-27	148	148	136	138	131,000	1,380
2013-09-26	133	155	133	153	314,000	1,530
2013-09-25	132	132	132	132	1,000	1,320
2013-09-24	133	133	133	133	14,000	1,330
2013-09-20	133	133	132	133	14,000	1,330
2013-09-19	132	134	132	133	8,000	1,330
2013-09-18	133	133	133	133	6,000	1,330
2013-09-17	133	133	133	133	5,000	1,330
2013-09-13	130	130	130	130	5,000	1,300
2013-09-06	133	133	133	133	3,000	1,330
2013-09-05	131	131	131	131	17,000	1,310
2013-09-04	133	133	131	133	5,000	1,330
2013-09-03	133	133	131	131	17,000	1,310
2013-09-02	133	133	132	132	3,000	1,320
2013-08-30	133	133	133	133	4,000	1,330
2013-08-26	133	133	133	133	59,000	1,330
2013-08-20	132	132	132	132	6,000	1,320
2013-08-19	132	132	132	132	2,000	1,320
2013-08-16	131	132	131	132	3,000	1,320
2013-08-15	132	132	132	132	3,000	1,320
2013-08-13	130	130	130	130	1,000	1,300
2013-08-12	130	130	130	130	3,000	1,300
2013-08-09	130	132	130	132	2,000	1,320
2013-08-06	128	132	128	132	39,000	1,320
2013-08-05	132	132	127	132	9,000	1,320
2013-08-02	130	130	128	128	2,000	1,280
2013-07-31	129	129	129	129	3,000	1,290
2013-07-30	131	131	126	126	6,000	1,260
2013-07-29	128	128	128	128	1,000	1,280
2013-07-26	130	130	127	129	7,000	1,290
2013-07-25	131	133	130	130	11,000	1,300
2013-07-24	130	132	129	132	38,000	1,320
2013-07-23	130	132	130	132	18,000	1,320
2013-07-22	130	132	130	132	2,000	1,320
2013-07-19	133	138	124	130	28,000	1,300
2013-07-18	133	133	129	133	4,000	1,330
2013-07-17	130	133	130	133	2,000	1,330
2013-07-16	135	135	135	135	1,000	1,350
2013-07-12	134	135	134	135	11,000	1,350
2013-07-11	129	129	129	129	5,000	1,290
2013-07-10	134	134	134	134	1,000	1,340
2013-07-09	134	134	134	134	3,000	1,340
2013-07-05	130	131	130	131	16,000	1,310
2013-07-04	128	130	128	130	5,000	1,300
2013-07-03	130	130	130	130	1,000	1,300
2013-07-02	125	130	125	130	14,000	1,300
2013-07-01	126	126	126	126	1,000	1,260
2013-06-27	125	125	125	125	1,000	1,250
2013-06-26	124	124	123	123	4,000	1,230
2013-06-24	130	130	121	124	25,000	1,240
2013-06-21	129	148	128	130	26,000	1,300
2013-06-20	129	129	129	129	10,000	1,290
2013-06-19	125	126	125	125	4,000	1,250
2013-06-18	123	124	123	124	4,000	1,240
2013-06-12	122	123	120	123	5,000	1,230
2013-06-11	125	125	121	121	7,000	1,210
2013-06-10	118	122	118	121	28,000	1,210
2013-06-07	127	127	125	125	8,000	1,250
2013-06-06	132	132	130	130	8,000	1,300
2013-06-05	135	135	132	132	17,000	1,320
2013-06-04	133	133	133	133	1,000	1,330
2013-06-03	133	133	133	133	3,000	1,330
2013-05-31	135	135	135	135	9,000	1,350
2013-05-30	138	138	133	133	14,000	1,330
2013-05-29	137	137	137	137	11,000	1,370
2013-05-27	137	137	137	137	2,000	1,370
2013-05-24	138	138	138	138	3,000	1,380
2013-05-23	142	143	138	138	20,000	1,380
2013-05-22	141	141	141	141	2,000	1,410
2013-05-20	138	140	138	140	8,000	1,400
2013-05-17	138	138	138	138	1,000	1,380
2013-05-16	139	139	136	136	8,000	1,360
2013-05-15	140	140	140	140	3,000	1,400
2013-05-14	142	142	140	140	10,000	1,400
2013-05-13	140	143	140	142	10,000	1,420
2013-05-10	139	140	139	140	17,000	1,400
2013-05-09	139	139	138	138	2,000	1,380
2013-05-08	141	141	141	141	3,000	1,410
2013-05-07	138	140	137	140	28,000	1,400
2013-05-02	137	138	137	137	4,000	1,370
2013-05-01	138	138	137	138	26,000	1,380
2013-04-30	138	138	138	138	2,000	1,380
2013-04-26	138	138	137	138	10,000	1,380
2013-04-25	140	140	138	138	7,000	1,380
2013-04-24	137	138	137	138	3,000	1,380
2013-04-23	139	139	139	139	2,000	1,390
2013-04-19	134	139	134	139	13,000	1,390
2013-04-18	139	139	132	132	37,000	1,320
2013-04-17	138	138	138	138	1,000	1,380
2013-04-16	139	139	137	137	6,000	1,370
2013-04-11	139	139	139	139	1,000	1,390
2013-04-10	140	142	140	142	5,000	1,420
2013-04-09	139	139	138	138	6,000	1,380
2013-04-08	138	138	136	136	10,000	1,360
2013-04-05	134	137	134	137	37,000	1,370
2013-04-04	136	136	134	134	2,000	1,340
2013-04-03	137	137	136	136	2,000	1,360
2013-04-02	139	139	132	136	21,000	1,360
2013-04-01	141	141	139	141	7,000	1,410
2013-03-29	141	142	141	141	4,000	1,410
2013-03-28	142	142	142	142	5,000	1,420
2013-03-27	145	145	143	143	12,000	1,430
2013-03-26	147	147	146	146	4,000	1,460
2013-03-25	148	148	147	147	9,000	1,470
2013-03-22	149	149	148	148	5,000	1,480
2013-03-21	153	157	151	151	11,000	1,510
2013-03-19	148	151	148	151	14,000	1,510
2013-03-18	152	152	147	148	14,000	1,480
2013-03-15	143	156	143	153	67,000	1,530
2013-03-13	145	145	145	145	10,000	1,450
2013-03-12	147	147	147	147	6,000	1,470
2013-03-11	145	150	145	145	12,000	1,450
2013-03-08	147	148	144	148	11,000	1,480
2013-03-06	146	146	146	146	2,000	1,460
2013-03-05	147	147	145	146	14,000	1,460
2013-03-04	147	148	145	148	24,000	1,480
2013-03-01	148	148	145	146	12,000	1,460
2013-02-28	145	145	145	145	11,000	1,450
2013-02-27	145	145	145	145	1,000	1,450
2013-02-26	143	145	143	145	2,000	1,450
2013-02-25	145	145	145	145	1,000	1,450
2013-02-22	143	143	143	143	1,000	1,430
2013-02-20	145	145	143	144	13,000	1,440
2013-02-19	145	145	145	145	2,000	1,450
2013-02-15	145	147	141	147	10,000	1,470
2013-02-14	146	146	145	145	10,000	1,450
2013-02-13	145	145	145	145	3,000	1,450
2013-02-12	147	147	147	147	1,000	1,470
2013-02-08	148	148	148	148	2,000	1,480
2013-02-06	147	147	147	147	10,000	1,470
2013-02-05	149	150	148	148	12,000	1,480
2013-02-04	150	150	148	148	10,000	1,480
2013-02-01	150	150	149	150	63,000	1,500
2013-01-31	148	150	148	149	34,000	1,490
2013-01-30	149	149	147	147	7,000	1,470
2013-01-29	150	153	150	150	40,000	1,500
2013-01-28	150	150	150	150	55,000	1,500
2013-01-25	150	150	150	150	9,000	1,500
2013-01-24	150	150	150	150	14,000	1,500
2013-01-23	150	150	150	150	12,000	1,500
2013-01-22	150	150	150	150	17,000	1,500
2013-01-18	148	149	148	149	7,000	1,490
2013-01-17	149	149	148	148	3,000	1,480
2013-01-15	150	150	150	150	1,000	1,500
2013-01-11	150	150	150	150	10,000	1,500
2013-01-10	149	149	149	149	7,000	1,490
2013-01-07	150	150	146	149	8,000	1,490
2013-01-04	146	146	146	146	3,000	1,460

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