9362 兵機海運(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,430 | 3,430 | 3,360 | 3,365 | 3,000 | 3,365 |
| 2024-11-20 | 3,450 | 3,450 | 3,410 | 3,435 | 4,300 | 3,435 |
| 2024-11-19 | 3,415 | 3,450 | 3,380 | 3,450 | 6,100 | 3,450 |
| 2024-11-18 | 3,450 | 3,465 | 3,405 | 3,465 | 4,100 | 3,465 |
| 2024-11-15 | 3,395 | 3,550 | 3,360 | 3,460 | 43,600 | 3,460 |
| 2024-11-14 | 3,395 | 3,425 | 3,340 | 3,410 | 18,100 | 3,410 |
| 2024-11-13 | 3,395 | 3,440 | 3,380 | 3,410 | 8,800 | 3,410 |
| 2024-11-12 | 3,435 | 3,515 | 3,395 | 3,435 | 13,800 | 3,435 |
| 2024-11-11 | 3,355 | 3,590 | 3,295 | 3,390 | 54,400 | 3,390 |
| 2024-11-08 | 3,350 | 3,360 | 3,335 | 3,355 | 2,300 | 3,355 |
| 2024-11-07 | 3,315 | 3,360 | 3,315 | 3,350 | 8,700 | 3,350 |
| 2024-11-06 | 3,305 | 3,320 | 3,300 | 3,310 | 7,100 | 3,310 |
| 2024-11-05 | 3,310 | 3,400 | 3,295 | 3,315 | 15,000 | 3,315 |
| 2024-11-01 | 3,340 | 3,475 | 3,270 | 3,310 | 26,100 | 3,310 |
| 2024-10-31 | 3,135 | 3,650 | 3,135 | 3,545 | 69,600 | 3,545 |
| 2024-10-30 | 3,135 | 3,200 | 3,120 | 3,135 | 7,000 | 3,135 |
| 2024-10-29 | 3,095 | 3,135 | 3,095 | 3,130 | 11,200 | 3,130 |
| 2024-10-28 | 3,110 | 3,110 | 3,090 | 3,095 | 5,900 | 3,095 |
| 2024-10-25 | 3,110 | 3,115 | 3,100 | 3,100 | 9,500 | 3,100 |
| 2024-10-24 | 3,120 | 3,120 | 3,110 | 3,110 | 6,500 | 3,110 |
| 2024-10-23 | 3,120 | 3,145 | 3,105 | 3,120 | 9,300 | 3,120 |
| 2024-10-22 | 3,175 | 3,175 | 3,110 | 3,130 | 14,600 | 3,130 |
| 2024-10-21 | 3,190 | 3,225 | 3,180 | 3,190 | 30,700 | 3,190 |
| 2024-10-18 | 2,920 | 3,270 | 2,920 | 3,250 | 126,500 | 3,250 |
| 2024-10-17 | 2,750 | 2,770 | 2,700 | 2,770 | 3,100 | 2,770 |
| 2024-10-16 | 2,750 | 2,750 | 2,651 | 2,700 | 6,200 | 2,700 |
| 2024-10-15 | 2,660 | 2,700 | 2,633 | 2,700 | 600 | 2,700 |
| 2024-10-11 | - | - | - | 2,660 | - | 2,660 |
| 2024-10-10 | 2,700 | 2,701 | 2,610 | 2,660 | 1,400 | 2,660 |
| 2024-10-09 | 2,627 | 2,714 | 2,627 | 2,700 | 1,800 | 2,700 |
| 2024-10-08 | 2,660 | 2,677 | 2,611 | 2,677 | 6,900 | 2,677 |
| 2024-10-07 | 2,674 | 2,700 | 2,600 | 2,600 | 4,600 | 2,600 |
| 2024-10-04 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 | 2,700 |
| 2024-10-03 | 2,775 | 2,780 | 2,699 | 2,699 | 1,900 | 2,699 |
| 2024-10-02 | 2,659 | 2,760 | 2,652 | 2,690 | 13,000 | 2,690 |
| 2024-10-01 | 2,660 | 2,668 | 2,632 | 2,632 | 7,300 | 2,632 |
| 2024-09-30 | 2,620 | 2,683 | 2,620 | 2,657 | 1,700 | 2,657 |
| 2024-09-27 | 2,659 | 2,750 | 2,658 | 2,660 | 4,300 | 2,660 |
| 2024-09-26 | 2,660 | 2,660 | 2,571 | 2,660 | 2,300 | 2,660 |
| 2024-09-25 | 2,634 | 2,670 | 2,634 | 2,669 | 2,100 | 2,669 |
| 2024-09-24 | 2,740 | 2,740 | 2,525 | 2,630 | 7,100 | 2,630 |
| 2024-09-20 | 2,752 | 2,770 | 2,705 | 2,740 | 8,600 | 2,740 |
| 2024-09-19 | 2,719 | 2,760 | 2,718 | 2,752 | 4,800 | 2,752 |
| 2024-09-18 | 2,710 | 2,718 | 2,687 | 2,718 | 2,000 | 2,718 |
| 2024-09-17 | 2,700 | 2,744 | 2,699 | 2,710 | 2,800 | 2,710 |
| 2024-09-13 | 2,701 | 2,701 | 2,651 | 2,668 | 500 | 2,668 |
| 2024-09-12 | 2,581 | 2,725 | 2,581 | 2,701 | 8,300 | 2,701 |
| 2024-09-11 | 2,703 | 2,703 | 2,487 | 2,580 | 3,500 | 2,580 |
| 2024-09-10 | 2,673 | 2,700 | 2,645 | 2,668 | 5,400 | 2,668 |
| 2024-09-09 | 2,555 | 2,650 | 2,555 | 2,625 | 5,400 | 2,625 |
| 2024-09-06 | 2,515 | 2,593 | 2,515 | 2,555 | 7,200 | 2,555 |
| 2024-09-05 | 2,540 | 2,558 | 2,536 | 2,543 | 3,200 | 2,543 |
| 2024-09-04 | 2,506 | 2,569 | 2,487 | 2,535 | 2,100 | 2,535 |
| 2024-09-03 | 2,517 | 2,556 | 2,517 | 2,556 | 4,000 | 2,556 |
| 2024-09-02 | 2,499 | 2,517 | 2,499 | 2,511 | 2,500 | 2,511 |
| 2024-08-30 | 2,476 | 2,510 | 2,476 | 2,495 | 2,400 | 2,495 |
| 2024-08-29 | 2,446 | 2,476 | 2,446 | 2,476 | 1,600 | 2,476 |
| 2024-08-28 | 2,462 | 2,480 | 2,456 | 2,480 | 10,900 | 2,480 |
| 2024-08-27 | 2,408 | 2,460 | 2,399 | 2,460 | 4,000 | 2,460 |
| 2024-08-26 | 2,395 | 2,415 | 2,320 | 2,408 | 5,800 | 2,408 |
| 2024-08-23 | 2,383 | 2,383 | 2,333 | 2,345 | 600 | 2,345 |
| 2024-08-22 | 2,330 | 2,380 | 2,330 | 2,376 | 1,200 | 2,376 |
| 2024-08-21 | 2,328 | 2,328 | 2,327 | 2,327 | 300 | 2,327 |
| 2024-08-20 | 2,327 | 2,330 | 2,327 | 2,327 | 1,000 | 2,327 |
| 2024-08-19 | 2,330 | 2,330 | 2,312 | 2,327 | 600 | 2,327 |
| 2024-08-16 | 2,370 | 2,380 | 2,370 | 2,380 | 300 | 2,380 |
| 2024-08-15 | 2,305 | 2,320 | 2,305 | 2,320 | 700 | 2,320 |
| 2024-08-14 | 2,295 | 2,295 | 2,290 | 2,290 | 800 | 2,290 |
| 2024-08-13 | 2,290 | 2,295 | 2,290 | 2,295 | 700 | 2,295 |
| 2024-08-09 | 2,330 | 2,330 | 2,291 | 2,291 | 900 | 2,291 |
| 2024-08-08 | 2,200 | 2,233 | 2,200 | 2,230 | 1,900 | 2,230 |
| 2024-08-07 | 2,060 | 2,198 | 2,060 | 2,195 | 6,700 | 2,195 |
| 2024-08-06 | 2,120 | 2,199 | 2,040 | 2,110 | 15,000 | 2,110 |
| 2024-08-05 | 2,200 | 2,225 | 2,080 | 2,080 | 10,400 | 2,080 |
| 2024-08-02 | 2,313 | 2,313 | 2,220 | 2,270 | 5,900 | 2,270 |
| 2024-08-01 | 2,391 | 2,391 | 2,360 | 2,360 | 1,800 | 2,360 |
| 2024-07-31 | 2,393 | 2,393 | 2,393 | 2,393 | 200 | 2,393 |
| 2024-07-30 | 2,393 | 2,393 | 2,393 | 2,393 | 100 | 2,393 |
| 2024-07-29 | 2,381 | 2,390 | 2,381 | 2,390 | 300 | 2,390 |
| 2024-07-26 | 2,371 | 2,379 | 2,370 | 2,370 | 1,000 | 2,370 |
| 2024-07-25 | 2,382 | 2,389 | 2,377 | 2,380 | 1,700 | 2,380 |
| 2024-07-24 | 2,377 | 2,389 | 2,377 | 2,389 | 300 | 2,389 |
| 2024-07-23 | 2,403 | 2,403 | 2,402 | 2,402 | 800 | 2,402 |
| 2024-07-22 | 2,421 | 2,444 | 2,396 | 2,399 | 5,100 | 2,399 |
| 2024-07-19 | 2,419 | 2,439 | 2,419 | 2,419 | 1,400 | 2,419 |
| 2024-07-18 | 2,395 | 2,419 | 2,395 | 2,419 | 2,300 | 2,419 |
| 2024-07-17 | 2,399 | 2,399 | 2,379 | 2,399 | 1,700 | 2,399 |
| 2024-07-16 | 2,377 | 2,395 | 2,374 | 2,374 | 2,900 | 2,374 |
| 2024-07-12 | 2,376 | 2,379 | 2,375 | 2,375 | 800 | 2,375 |
| 2024-07-11 | 2,376 | 2,379 | 2,375 | 2,376 | 2,000 | 2,376 |
| 2024-07-10 | 2,374 | 2,387 | 2,374 | 2,376 | 900 | 2,376 |
| 2024-07-09 | 2,363 | 2,375 | 2,363 | 2,375 | 5,300 | 2,375 |
| 2024-07-08 | 2,370 | 2,370 | 2,364 | 2,364 | 1,100 | 2,364 |
| 2024-07-05 | 2,385 | 2,385 | 2,375 | 2,375 | 5,100 | 2,375 |
| 2024-07-04 | 2,370 | 2,385 | 2,365 | 2,382 | 3,100 | 2,382 |
| 2024-07-03 | 2,355 | 2,375 | 2,355 | 2,366 | 1,700 | 2,366 |
| 2024-07-02 | 2,350 | 2,369 | 2,349 | 2,365 | 2,100 | 2,365 |
| 2024-07-01 | 2,365 | 2,377 | 2,345 | 2,363 | 3,500 | 2,363 |
| 2024-06-28 | 2,355 | 2,355 | 2,321 | 2,334 | 800 | 2,334 |
| 2024-06-27 | 2,353 | 2,353 | 2,310 | 2,310 | 500 | 2,310 |
| 2024-06-26 | 2,306 | 2,325 | 2,301 | 2,320 | 1,200 | 2,320 |
| 2024-06-25 | 2,244 | 2,318 | 2,244 | 2,299 | 2,600 | 2,299 |
| 2024-06-24 | 2,300 | 2,320 | 2,290 | 2,290 | 5,800 | 2,290 |
| 2024-06-21 | 2,365 | 2,365 | 2,337 | 2,346 | 600 | 2,346 |
| 2024-06-20 | 2,365 | 2,365 | 2,360 | 2,363 | 1,000 | 2,363 |
| 2024-06-19 | 2,371 | 2,371 | 2,311 | 2,365 | 5,600 | 2,365 |
| 2024-06-18 | 2,372 | 2,395 | 2,370 | 2,371 | 1,100 | 2,371 |
| 2024-06-17 | 2,410 | 2,410 | 2,380 | 2,380 | 800 | 2,380 |
| 2024-06-14 | 2,367 | 2,407 | 2,367 | 2,407 | 1,100 | 2,407 |
| 2024-06-13 | 2,452 | 2,452 | 2,366 | 2,407 | 4,900 | 2,407 |
| 2024-06-12 | 2,438 | 2,456 | 2,438 | 2,456 | 600 | 2,456 |
| 2024-06-11 | 2,440 | 2,450 | 2,440 | 2,450 | 200 | 2,450 |
| 2024-06-10 | 2,441 | 2,459 | 2,441 | 2,459 | 700 | 2,459 |
| 2024-06-07 | 2,460 | 2,460 | 2,449 | 2,453 | 1,000 | 2,453 |
| 2024-06-06 | 2,455 | 2,455 | 2,454 | 2,455 | 1,600 | 2,455 |
| 2024-06-05 | 2,455 | 2,467 | 2,454 | 2,462 | 2,200 | 2,462 |
| 2024-06-04 | 2,431 | 2,455 | 2,430 | 2,455 | 1,100 | 2,455 |
| 2024-06-03 | 2,438 | 2,460 | 2,438 | 2,460 | 4,100 | 2,460 |
| 2024-05-31 | 2,400 | 2,410 | 2,400 | 2,410 | 1,100 | 2,410 |
| 2024-05-30 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 2,400 |
| 2024-05-29 | 2,368 | 2,391 | 2,368 | 2,391 | 200 | 2,391 |
| 2024-05-28 | 2,393 | 2,393 | 2,386 | 2,386 | 1,200 | 2,386 |
| 2024-05-27 | 2,379 | 2,400 | 2,376 | 2,399 | 2,500 | 2,399 |
| 2024-05-24 | 2,427 | 2,427 | 2,393 | 2,410 | 400 | 2,410 |
| 2024-05-23 | 2,438 | 2,438 | 2,433 | 2,433 | 700 | 2,433 |
| 2024-05-22 | 2,407 | 2,415 | 2,406 | 2,415 | 1,200 | 2,415 |
| 2024-05-21 | 2,400 | 2,415 | 2,400 | 2,400 | 1,500 | 2,400 |
| 2024-05-20 | 2,400 | 2,416 | 2,355 | 2,415 | 3,200 | 2,415 |
| 2024-05-17 | 2,400 | 2,400 | 2,400 | 2,400 | 800 | 2,400 |
| 2024-05-16 | 2,407 | 2,410 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2024-05-15 | 2,402 | 2,407 | 2,392 | 2,407 | 1,100 | 2,407 |
| 2024-05-14 | 2,402 | 2,402 | 2,402 | 2,402 | 1,900 | 2,402 |
| 2024-05-13 | 2,400 | 2,450 | 2,393 | 2,401 | 4,800 | 2,401 |
| 2024-05-10 | 2,405 | 2,438 | 2,405 | 2,410 | 1,200 | 2,410 |
| 2024-05-09 | 2,404 | 2,405 | 2,404 | 2,405 | 600 | 2,405 |
| 2024-05-08 | - | - | - | 2,437 | - | 2,437 |
| 2024-05-07 | 2,440 | 2,440 | 2,437 | 2,437 | 800 | 2,437 |
| 2024-05-02 | 2,434 | 2,434 | 2,381 | 2,429 | 700 | 2,429 |
| 2024-05-01 | 2,439 | 2,439 | 2,389 | 2,437 | 1,400 | 2,437 |
| 2024-04-30 | - | - | - | 2,440 | - | 2,440 |
| 2024-04-26 | - | - | - | 2,440 | - | 2,440 |
| 2024-04-25 | 2,440 | 2,442 | 2,439 | 2,440 | 2,300 | 2,440 |
| 2024-04-24 | 2,417 | 2,417 | 2,367 | 2,400 | 1,600 | 2,400 |
| 2024-04-23 | 2,410 | 2,442 | 2,405 | 2,407 | 600 | 2,407 |
| 2024-04-22 | 2,410 | 2,410 | 2,410 | 2,410 | 200 | 2,410 |
| 2024-04-19 | 2,423 | 2,423 | 2,415 | 2,415 | 1,100 | 2,415 |
| 2024-04-18 | 2,419 | 2,422 | 2,419 | 2,422 | 900 | 2,422 |
| 2024-04-17 | 2,457 | 2,458 | 2,417 | 2,418 | 500 | 2,418 |
| 2024-04-16 | 2,469 | 2,469 | 2,457 | 2,457 | 400 | 2,457 |
| 2024-04-15 | 2,444 | 2,460 | 2,444 | 2,460 | 1,400 | 2,460 |
| 2024-04-12 | 2,454 | 2,454 | 2,445 | 2,445 | 2,500 | 2,445 |
| 2024-04-11 | 2,410 | 2,454 | 2,410 | 2,454 | 800 | 2,454 |
| 2024-04-10 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 2,399 |
| 2024-04-09 | 2,398 | 2,477 | 2,397 | 2,400 | 3,700 | 2,400 |
| 2024-04-08 | 2,395 | 2,395 | 2,374 | 2,374 | 700 | 2,374 |
| 2024-04-05 | 2,361 | 2,434 | 2,361 | 2,400 | 3,000 | 2,400 |
| 2024-04-04 | 2,441 | 2,441 | 2,339 | 2,339 | 2,600 | 2,339 |
| 2024-04-03 | 2,426 | 2,461 | 2,380 | 2,440 | 2,500 | 2,440 |
| 2024-04-02 | 2,492 | 2,492 | 2,372 | 2,474 | 4,800 | 2,474 |
| 2024-04-01 | 2,506 | 2,517 | 2,479 | 2,490 | 6,000 | 2,490 |
| 2024-03-29 | 2,505 | 2,518 | 2,502 | 2,503 | 1,400 | 2,503 |
| 2024-03-28 | 2,491 | 2,541 | 2,455 | 2,502 | 9,700 | 2,502 |
| 2024-03-27 | 2,699 | 2,699 | 2,639 | 2,653 | 6,300 | 2,653 |
| 2024-03-26 | 2,625 | 2,700 | 2,597 | 2,700 | 8,500 | 2,700 |
| 2024-03-25 | 2,600 | 2,630 | 2,597 | 2,625 | 5,600 | 2,625 |
| 2024-03-22 | 2,582 | 2,600 | 2,582 | 2,593 | 2,900 | 2,593 |
| 2024-03-21 | 2,550 | 2,619 | 2,550 | 2,600 | 3,800 | 2,600 |
| 2024-03-19 | 2,540 | 2,557 | 2,529 | 2,546 | 1,600 | 2,546 |
| 2024-03-18 | 2,475 | 2,540 | 2,475 | 2,540 | 2,300 | 2,540 |
| 2024-03-15 | 2,468 | 2,500 | 2,468 | 2,475 | 1,400 | 2,475 |
| 2024-03-14 | 2,500 | 2,500 | 2,458 | 2,468 | 2,400 | 2,468 |
| 2024-03-13 | 2,529 | 2,529 | 2,501 | 2,515 | 1,000 | 2,515 |
| 2024-03-12 | 2,526 | 2,559 | 2,526 | 2,526 | 2,200 | 2,526 |
| 2024-03-11 | 2,581 | 2,586 | 2,552 | 2,559 | 5,900 | 2,559 |
| 2024-03-08 | 2,586 | 2,586 | 2,582 | 2,586 | 1,700 | 2,586 |
| 2024-03-07 | 2,600 | 2,600 | 2,586 | 2,586 | 4,800 | 2,586 |
| 2024-03-06 | 2,590 | 2,598 | 2,590 | 2,598 | 2,700 | 2,598 |
| 2024-03-05 | 2,595 | 2,595 | 2,590 | 2,590 | 2,100 | 2,590 |
| 2024-03-04 | 2,593 | 2,609 | 2,592 | 2,595 | 2,600 | 2,595 |
| 2024-03-01 | 2,587 | 2,620 | 2,582 | 2,593 | 5,100 | 2,593 |
| 2024-02-29 | 2,588 | 2,619 | 2,588 | 2,593 | 800 | 2,593 |
| 2024-02-28 | 2,612 | 2,612 | 2,586 | 2,590 | 3,100 | 2,590 |
| 2024-02-27 | 2,591 | 2,614 | 2,591 | 2,612 | 2,100 | 2,612 |
| 2024-02-26 | 2,622 | 2,680 | 2,580 | 2,605 | 10,300 | 2,605 |
| 2024-02-22 | 2,513 | 2,571 | 2,513 | 2,522 | 3,400 | 2,522 |
| 2024-02-21 | 2,535 | 2,550 | 2,502 | 2,513 | 1,200 | 2,513 |
| 2024-02-20 | 2,481 | 2,531 | 2,461 | 2,531 | 3,500 | 2,531 |
| 2024-02-19 | 2,455 | 2,481 | 2,455 | 2,481 | 2,200 | 2,481 |
| 2024-02-16 | 2,461 | 2,470 | 2,447 | 2,451 | 1,800 | 2,451 |
| 2024-02-15 | 2,469 | 2,469 | 2,441 | 2,445 | 1,800 | 2,445 |
| 2024-02-14 | 2,450 | 2,466 | 2,421 | 2,448 | 5,500 | 2,448 |
| 2024-02-13 | 2,438 | 2,438 | 2,420 | 2,422 | 1,400 | 2,422 |
| 2024-02-09 | 2,422 | 2,438 | 2,414 | 2,438 | 700 | 2,438 |
| 2024-02-08 | 2,432 | 2,432 | 2,427 | 2,427 | 400 | 2,427 |
| 2024-02-07 | 2,438 | 2,438 | 2,408 | 2,432 | 2,600 | 2,432 |
| 2024-02-06 | 2,393 | 2,424 | 2,393 | 2,401 | 3,500 | 2,401 |
| 2024-02-05 | 2,387 | 2,400 | 2,387 | 2,400 | 1,700 | 2,400 |
| 2024-02-02 | 2,395 | 2,408 | 2,380 | 2,387 | 3,700 | 2,387 |
| 2024-02-01 | 2,394 | 2,395 | 2,382 | 2,395 | 900 | 2,395 |
| 2024-01-31 | 2,370 | 2,380 | 2,365 | 2,380 | 3,700 | 2,380 |
| 2024-01-30 | 2,370 | 2,370 | 2,357 | 2,370 | 2,200 | 2,370 |
| 2024-01-29 | 2,376 | 2,376 | 2,345 | 2,345 | 1,600 | 2,345 |
| 2024-01-26 | 2,321 | 2,344 | 2,321 | 2,344 | 2,500 | 2,344 |
| 2024-01-25 | 2,333 | 2,349 | 2,331 | 2,331 | 1,000 | 2,331 |
| 2024-01-24 | 2,368 | 2,368 | 2,326 | 2,339 | 2,100 | 2,339 |
| 2024-01-23 | 2,364 | 2,370 | 2,328 | 2,328 | 2,800 | 2,328 |
| 2024-01-22 | 2,350 | 2,364 | 2,335 | 2,364 | 2,300 | 2,364 |
| 2024-01-19 | 2,364 | 2,364 | 2,300 | 2,300 | 4,300 | 2,300 |
| 2024-01-18 | 2,340 | 2,367 | 2,340 | 2,350 | 4,000 | 2,350 |
| 2024-01-17 | 2,331 | 2,345 | 2,320 | 2,342 | 3,100 | 2,342 |
| 2024-01-16 | 2,316 | 2,330 | 2,308 | 2,319 | 1,500 | 2,319 |
| 2024-01-15 | 2,294 | 2,322 | 2,294 | 2,309 | 2,300 | 2,309 |
| 2024-01-12 | 2,290 | 2,319 | 2,290 | 2,292 | 2,500 | 2,292 |
| 2024-01-11 | 2,287 | 2,300 | 2,279 | 2,290 | 3,900 | 2,290 |
| 2024-01-10 | 2,300 | 2,300 | 2,270 | 2,295 | 2,900 | 2,295 |
| 2024-01-09 | 2,260 | 2,350 | 2,260 | 2,300 | 5,900 | 2,300 |
| 2024-01-05 | 2,224 | 2,269 | 2,201 | 2,254 | 7,500 | 2,254 |
| 2024-01-04 | 2,143 | 2,201 | 2,137 | 2,201 | 6,100 | 2,201 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
