9362 兵機海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 3,310 | 3,375 | 3,300 | 3,310 | 1,600 | 3,310 |
| 2025-11-13 | 3,335 | 3,345 | 3,320 | 3,345 | 1,300 | 3,345 |
| 2025-11-12 | 3,320 | 3,400 | 3,320 | 3,340 | 2,200 | 3,340 |
| 2025-11-11 | 3,365 | 3,440 | 3,345 | 3,345 | 1,100 | 3,345 |
| 2025-11-10 | 3,385 | 3,385 | 3,295 | 3,295 | 2,600 | 3,295 |
| 2025-11-07 | 3,430 | 3,430 | 3,315 | 3,315 | 2,200 | 3,315 |
| 2025-11-06 | 3,605 | 3,605 | 3,450 | 3,500 | 700 | 3,500 |
| 2025-11-05 | 3,400 | 3,400 | 3,245 | 3,300 | 7,400 | 3,300 |
| 2025-11-04 | 3,605 | 3,605 | 3,600 | 3,600 | 500 | 3,600 |
| 2025-10-31 | 3,655 | 3,655 | 3,605 | 3,605 | 1,500 | 3,605 |
| 2025-10-30 | 3,660 | 3,690 | 3,660 | 3,690 | 300 | 3,690 |
| 2025-10-29 | 3,690 | 3,695 | 3,690 | 3,695 | 400 | 3,695 |
| 2025-10-28 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2025-10-27 | 3,685 | 3,690 | 3,685 | 3,690 | 200 | 3,690 |
| 2025-10-24 | 3,650 | 3,720 | 3,650 | 3,700 | 500 | 3,700 |
| 2025-10-23 | 3,680 | 3,730 | 3,660 | 3,665 | 700 | 3,665 |
| 2025-10-22 | 3,605 | 3,690 | 3,605 | 3,690 | 1,100 | 3,690 |
| 2025-10-21 | 3,605 | 3,620 | 3,605 | 3,615 | 1,100 | 3,615 |
| 2025-10-20 | 3,655 | 3,655 | 3,600 | 3,605 | 1,500 | 3,605 |
| 2025-10-17 | 3,625 | 3,645 | 3,600 | 3,600 | 900 | 3,600 |
| 2025-10-16 | 3,735 | 3,735 | 3,590 | 3,665 | 1,500 | 3,665 |
| 2025-10-15 | 3,580 | 3,595 | 3,580 | 3,595 | 200 | 3,595 |
| 2025-10-14 | 3,555 | 3,590 | 3,555 | 3,580 | 1,200 | 3,580 |
| 2025-10-10 | 3,675 | 3,675 | 3,520 | 3,620 | 1,400 | 3,620 |
| 2025-10-09 | 3,680 | 3,785 | 3,670 | 3,675 | 2,100 | 3,675 |
| 2025-10-08 | - | - | - | 3,715 | - | 3,715 |
| 2025-10-07 | 3,630 | 3,715 | 3,630 | 3,715 | 400 | 3,715 |
| 2025-10-06 | 3,845 | 3,845 | 3,700 | 3,700 | 1,400 | 3,700 |
| 2025-10-03 | 3,640 | 3,665 | 3,620 | 3,645 | 900 | 3,645 |
| 2025-10-02 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2025-10-01 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2025-09-30 | 3,565 | 3,570 | 3,565 | 3,570 | 200 | 3,570 |
| 2025-09-29 | 3,640 | 3,640 | 3,580 | 3,580 | 400 | 3,580 |
| 2025-09-26 | 3,555 | 3,575 | 3,555 | 3,575 | 200 | 3,575 |
| 2025-09-25 | 3,630 | 3,690 | 3,570 | 3,570 | 5,500 | 3,570 |
| 2025-09-24 | 3,595 | 3,605 | 3,560 | 3,560 | 1,600 | 3,560 |
| 2025-09-22 | 3,700 | 3,700 | 3,560 | 3,600 | 400 | 3,600 |
| 2025-09-19 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 3,630 |
| 2025-09-18 | - | - | - | 3,630 | - | 3,630 |
| 2025-09-17 | 3,635 | 3,635 | 3,630 | 3,630 | 600 | 3,630 |
| 2025-09-16 | - | - | - | 3,630 | - | 3,630 |
| 2025-09-12 | - | - | - | 3,630 | - | 3,630 |
| 2025-09-11 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 2025-09-10 | 3,615 | 3,630 | 3,615 | 3,630 | 200 | 3,630 |
| 2025-09-09 | 3,620 | 3,670 | 3,620 | 3,670 | 400 | 3,670 |
| 2025-09-08 | 3,685 | 3,685 | 3,670 | 3,670 | 3,700 | 3,670 |
| 2025-09-05 | 3,645 | 3,685 | 3,575 | 3,685 | 1,600 | 3,685 |
| 2025-09-04 | 3,635 | 3,650 | 3,635 | 3,645 | 700 | 3,645 |
| 2025-09-03 | 3,630 | 3,630 | 3,630 | 3,630 | 800 | 3,630 |
| 2025-09-02 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2025-09-01 | 3,525 | 3,600 | 3,525 | 3,600 | 3,700 | 3,600 |
| 2025-08-29 | 3,555 | 3,555 | 3,485 | 3,490 | 500 | 3,490 |
| 2025-08-28 | 3,555 | 3,555 | 3,555 | 3,555 | 300 | 3,555 |
| 2025-08-27 | 3,510 | 3,550 | 3,510 | 3,550 | 1,000 | 3,550 |
| 2025-08-26 | 3,555 | 3,565 | 3,555 | 3,565 | 200 | 3,565 |
| 2025-08-25 | 3,560 | 3,620 | 3,560 | 3,570 | 500 | 3,570 |
| 2025-08-22 | 3,620 | 3,620 | 3,560 | 3,560 | 200 | 3,560 |
| 2025-08-21 | 3,660 | 3,660 | 3,600 | 3,600 | 500 | 3,600 |
| 2025-08-20 | 3,590 | 3,660 | 3,590 | 3,660 | 400 | 3,660 |
| 2025-08-19 | 3,585 | 3,655 | 3,585 | 3,590 | 300 | 3,590 |
| 2025-08-18 | - | - | - | 3,575 | - | 3,575 |
| 2025-08-15 | - | - | - | 3,575 | - | 3,575 |
| 2025-08-14 | 3,565 | 3,575 | 3,565 | 3,575 | 300 | 3,575 |
| 2025-08-13 | 3,630 | 3,630 | 3,570 | 3,590 | 500 | 3,590 |
| 2025-08-12 | 3,650 | 3,650 | 3,550 | 3,630 | 600 | 3,630 |
| 2025-08-08 | - | - | - | 3,650 | - | 3,650 |
| 2025-08-07 | - | - | - | 3,650 | - | 3,650 |
| 2025-08-06 | - | - | - | 3,650 | - | 3,650 |
| 2025-08-05 | 3,660 | 3,660 | 3,650 | 3,650 | 500 | 3,650 |
| 2025-08-04 | - | - | - | 3,590 | - | 3,590 |
| 2025-08-01 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 3,590 |
| 2025-07-31 | 3,600 | 3,600 | 3,560 | 3,590 | 400 | 3,590 |
| 2025-07-30 | 3,575 | 3,600 | 3,575 | 3,600 | 200 | 3,600 |
| 2025-07-29 | - | - | - | 3,575 | - | 3,575 |
| 2025-07-28 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2025-07-25 | - | - | - | 3,555 | - | 3,555 |
| 2025-07-24 | 3,555 | 3,555 | 3,555 | 3,555 | 100 | 3,555 |
| 2025-07-23 | 3,595 | 3,595 | 3,465 | 3,555 | 2,600 | 3,555 |
| 2025-07-22 | 3,570 | 3,630 | 3,570 | 3,580 | 300 | 3,580 |
| 2025-07-18 | 3,845 | 3,845 | 3,570 | 3,570 | 1,200 | 3,570 |
| 2025-07-17 | 3,840 | 3,840 | 3,770 | 3,835 | 400 | 3,835 |
| 2025-07-16 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2025-07-15 | - | - | - | 3,585 | - | 3,585 |
| 2025-07-14 | 3,585 | 3,585 | 3,585 | 3,585 | 4,000 | 3,585 |
| 2025-07-11 | 3,545 | 3,595 | 3,545 | 3,585 | 1,000 | 3,585 |
| 2025-07-10 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-07-09 | 3,780 | 3,780 | 3,720 | 3,725 | 300 | 3,725 |
| 2025-07-08 | 3,810 | 3,810 | 3,780 | 3,780 | 400 | 3,780 |
| 2025-07-07 | 3,685 | 3,860 | 3,685 | 3,845 | 3,000 | 3,845 |
| 2025-07-04 | 3,660 | 3,850 | 3,660 | 3,755 | 1,400 | 3,755 |
| 2025-07-03 | 3,590 | 3,630 | 3,590 | 3,605 | 700 | 3,605 |
| 2025-07-02 | 3,600 | 3,615 | 3,595 | 3,615 | 1,700 | 3,615 |
| 2025-07-01 | 3,580 | 3,600 | 3,580 | 3,600 | 500 | 3,600 |
| 2025-06-30 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2025-06-27 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2025-06-26 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2025-06-25 | 3,400 | 3,500 | 3,400 | 3,500 | 600 | 3,500 |
| 2025-06-24 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2025-06-23 | 3,400 | 3,400 | 3,375 | 3,380 | 900 | 3,380 |
| 2025-06-20 | 3,405 | 3,405 | 3,395 | 3,400 | 800 | 3,400 |
| 2025-06-19 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2025-06-18 | - | - | - | 3,405 | - | 3,405 |
| 2025-06-17 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2025-06-16 | 3,430 | 3,430 | 3,400 | 3,400 | 300 | 3,400 |
| 2025-06-13 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 3,470 |
| 2025-06-12 | - | - | - | 3,470 | - | 3,470 |
| 2025-06-11 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 3,470 |
| 2025-06-10 | - | - | - | 3,500 | - | 3,500 |
| 2025-06-09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2025-06-06 | 3,475 | 3,475 | 3,475 | 3,475 | 300 | 3,475 |
| 2025-06-05 | 3,405 | 3,475 | 3,405 | 3,475 | 500 | 3,475 |
| 2025-06-04 | 3,330 | 3,400 | 3,330 | 3,400 | 1,200 | 3,400 |
| 2025-06-03 | 3,470 | 3,470 | 3,400 | 3,400 | 400 | 3,400 |
| 2025-06-02 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2025-05-30 | 3,370 | 3,400 | 3,345 | 3,400 | 400 | 3,400 |
| 2025-05-29 | 3,310 | 3,440 | 3,310 | 3,440 | 1,100 | 3,440 |
| 2025-05-28 | - | - | - | 3,310 | - | 3,310 |
| 2025-05-27 | - | - | - | 3,310 | - | 3,310 |
| 2025-05-26 | 3,305 | 3,310 | 3,305 | 3,310 | 800 | 3,310 |
| 2025-05-23 | 3,450 | 3,450 | 3,375 | 3,375 | 1,100 | 3,375 |
| 2025-05-22 | 3,565 | 3,565 | 3,520 | 3,520 | 300 | 3,520 |
| 2025-05-21 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2025-05-20 | 3,520 | 3,520 | 3,520 | 3,520 | 900 | 3,520 |
| 2025-05-19 | - | - | - | 3,520 | - | 3,520 |
| 2025-05-16 | - | - | - | 3,520 | - | 3,520 |
| 2025-05-15 | - | - | - | 3,520 | - | 3,520 |
| 2025-05-14 | 3,600 | 3,600 | 3,520 | 3,520 | 3,400 | 3,520 |
| 2025-05-13 | 3,655 | 3,665 | 3,625 | 3,635 | 400 | 3,635 |
| 2025-05-12 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2025-05-09 | 3,550 | 3,550 | 3,515 | 3,515 | 700 | 3,515 |
| 2025-05-08 | 3,575 | 3,575 | 3,575 | 3,575 | 700 | 3,575 |
| 2025-05-07 | 3,635 | 3,645 | 3,635 | 3,645 | 300 | 3,645 |
| 2025-05-02 | 3,650 | 3,650 | 3,570 | 3,600 | 1,700 | 3,600 |
| 2025-05-01 | 3,670 | 3,690 | 3,590 | 3,690 | 5,800 | 3,690 |
| 2025-04-30 | 3,555 | 3,680 | 3,555 | 3,650 | 2,600 | 3,650 |
| 2025-04-28 | 3,590 | 3,620 | 3,585 | 3,620 | 2,200 | 3,620 |
| 2025-04-25 | 3,490 | 3,590 | 3,490 | 3,590 | 1,200 | 3,590 |
| 2025-04-24 | 3,500 | 3,505 | 3,500 | 3,505 | 1,900 | 3,505 |
| 2025-04-23 | 3,500 | 3,500 | 3,470 | 3,500 | 1,700 | 3,500 |
| 2025-04-22 | - | - | - | 3,390 | - | 3,390 |
| 2025-04-21 | 3,380 | 3,405 | 3,380 | 3,390 | 1,300 | 3,390 |
| 2025-04-18 | 3,500 | 3,640 | 3,375 | 3,380 | 1,600 | 3,380 |
| 2025-04-17 | 3,525 | 3,700 | 3,525 | 3,535 | 4,800 | 3,535 |
| 2025-04-16 | 3,350 | 3,640 | 3,350 | 3,595 | 16,100 | 3,595 |
| 2025-04-15 | 3,195 | 3,350 | 3,195 | 3,350 | 3,300 | 3,350 |
| 2025-04-14 | 3,215 | 3,265 | 3,180 | 3,260 | 2,600 | 3,260 |
| 2025-04-11 | 3,010 | 3,145 | 2,950 | 3,145 | 1,500 | 3,145 |
| 2025-04-10 | 2,898 | 3,080 | 2,860 | 3,070 | 3,400 | 3,070 |
| 2025-04-09 | - | - | - | 2,886 | - | 2,886 |
| 2025-04-08 | 2,760 | 2,886 | 2,760 | 2,886 | 6,800 | 2,886 |
| 2025-04-07 | 2,650 | 2,785 | 2,600 | 2,760 | 4,800 | 2,760 |
| 2025-04-04 | 2,966 | 2,966 | 2,850 | 2,850 | 3,500 | 2,850 |
| 2025-04-03 | 3,000 | 3,000 | 2,850 | 2,999 | 3,100 | 2,999 |
| 2025-04-02 | 3,095 | 3,095 | 3,060 | 3,065 | 900 | 3,065 |
| 2025-04-01 | 3,075 | 3,095 | 3,075 | 3,095 | 300 | 3,095 |
| 2025-03-31 | 3,070 | 3,080 | 3,070 | 3,075 | 3,600 | 3,075 |
| 2025-03-28 | 3,080 | 3,135 | 3,070 | 3,095 | 2,000 | 3,095 |
| 2025-03-27 | 3,230 | 3,230 | 3,225 | 3,230 | 300 | 3,230 |
| 2025-03-26 | 3,180 | 3,225 | 3,180 | 3,210 | 2,000 | 3,210 |
| 2025-03-25 | 3,200 | 3,200 | 3,175 | 3,175 | 800 | 3,175 |
| 2025-03-24 | 3,190 | 3,220 | 3,160 | 3,175 | 2,600 | 3,175 |
| 2025-03-21 | 3,180 | 3,200 | 3,165 | 3,200 | 2,500 | 3,200 |
| 2025-03-19 | 3,195 | 3,235 | 3,190 | 3,190 | 2,200 | 3,190 |
| 2025-03-18 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2025-03-17 | 3,190 | 3,230 | 3,150 | 3,200 | 4,800 | 3,200 |
| 2025-03-14 | 3,200 | 3,230 | 3,160 | 3,190 | 7,000 | 3,190 |
| 2025-03-13 | 3,220 | 3,250 | 3,195 | 3,195 | 1,900 | 3,195 |
| 2025-03-12 | 3,270 | 3,270 | 3,200 | 3,200 | 900 | 3,200 |
| 2025-03-11 | 3,240 | 3,240 | 3,100 | 3,200 | 7,500 | 3,200 |
| 2025-03-10 | 3,315 | 3,315 | 3,260 | 3,260 | 1,600 | 3,260 |
| 2025-03-07 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2025-03-06 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 | 3,380 |
| 2025-03-05 | 3,390 | 3,400 | 3,390 | 3,400 | 700 | 3,400 |
| 2025-03-04 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2025-03-03 | 3,325 | 3,370 | 3,325 | 3,335 | 700 | 3,335 |
| 2025-02-28 | 3,350 | 3,370 | 3,280 | 3,320 | 3,300 | 3,320 |
| 2025-02-27 | 3,650 | 3,650 | 3,350 | 3,350 | 8,500 | 3,350 |
| 2025-02-26 | - | - | - | 3,690 | - | 3,690 |
| 2025-02-25 | 3,690 | 3,690 | 3,620 | 3,690 | 600 | 3,690 |
| 2025-02-21 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2025-02-20 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2025-02-19 | 3,675 | 3,690 | 3,650 | 3,680 | 1,200 | 3,680 |
| 2025-02-18 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-02-17 | - | - | - | 3,600 | - | 3,600 |
| 2025-02-14 | 3,605 | 3,605 | 3,550 | 3,600 | 700 | 3,600 |
| 2025-02-13 | 3,595 | 3,665 | 3,590 | 3,605 | 3,100 | 3,605 |
| 2025-02-12 | 3,510 | 3,570 | 3,470 | 3,570 | 5,600 | 3,570 |
| 2025-02-10 | 3,640 | 3,710 | 3,480 | 3,510 | 8,300 | 3,510 |
| 2025-02-07 | 3,755 | 3,780 | 3,505 | 3,640 | 9,400 | 3,640 |
| 2025-02-06 | 3,820 | 3,820 | 3,755 | 3,755 | 2,300 | 3,755 |
| 2025-02-05 | 3,955 | 3,955 | 3,750 | 3,785 | 5,300 | 3,785 |
| 2025-02-04 | 3,960 | 3,980 | 3,935 | 3,960 | 4,900 | 3,960 |
| 2025-02-03 | 4,040 | 4,040 | 3,915 | 3,970 | 2,600 | 3,970 |
| 2025-01-31 | 4,120 | 4,280 | 3,940 | 3,970 | 7,200 | 3,970 |
| 2025-01-30 | 3,930 | 4,100 | 3,930 | 4,060 | 1,300 | 4,060 |
| 2025-01-29 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2025-01-28 | 3,960 | 3,960 | 3,930 | 3,930 | 1,200 | 3,930 |
| 2025-01-27 | 3,930 | 3,955 | 3,930 | 3,955 | 300 | 3,955 |
| 2025-01-24 | 3,785 | 4,055 | 3,785 | 3,910 | 11,100 | 3,910 |
| 2025-01-23 | 3,800 | 3,850 | 3,685 | 3,810 | 5,800 | 3,810 |
| 2025-01-22 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-01-21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-01-20 | 3,860 | 3,860 | 3,780 | 3,780 | 1,300 | 3,780 |
| 2025-01-17 | - | - | - | 3,890 | - | 3,890 |
| 2025-01-16 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2025-01-15 | 3,810 | 3,860 | 3,810 | 3,845 | 1,300 | 3,845 |
| 2025-01-14 | 3,805 | 3,850 | 3,800 | 3,815 | 5,100 | 3,815 |
| 2025-01-10 | 3,900 | 3,900 | 3,805 | 3,845 | 1,800 | 3,845 |
| 2025-01-09 | 3,790 | 3,875 | 3,790 | 3,855 | 8,100 | 3,855 |
| 2025-01-08 | 3,805 | 3,870 | 3,790 | 3,790 | 10,800 | 3,790 |
| 2025-01-07 | 3,800 | 3,920 | 3,795 | 3,875 | 7,800 | 3,875 |
| 2025-01-06 | 3,800 | 3,800 | 3,730 | 3,800 | 10,300 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株