9362 兵機海運(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-12-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-12-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-12-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-12-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-12-14 | 159 | 165 | 159 | 165 | 3,000 | 1,650 |
| 1983-12-08 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-12-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-12-06 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-11-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-11-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-11-21 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-11-19 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-11-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-11-08 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1983-11-07 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 1983-11-05 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1983-11-02 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-11-01 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1983-10-29 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-10-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-10-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-10-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-10-20 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-10-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-09-29 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-09-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1983-09-19 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 1983-09-16 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1983-09-09 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1983-09-06 | 160 | 169 | 160 | 169 | 19,000 | 1,690 |
| 1983-08-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-08-23 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1983-08-19 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1983-08-16 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 1983-07-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1983-07-20 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 1983-07-11 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 1983-07-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1983-06-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-06-28 | 166 | 168 | 166 | 168 | 2,000 | 1,680 |
| 1983-06-27 | 166 | 168 | 166 | 168 | 5,000 | 1,680 |
| 1983-06-22 | 166 | 168 | 166 | 168 | 3,000 | 1,680 |
| 1983-06-17 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1983-06-13 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1983-06-11 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1983-06-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1983-06-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1983-06-06 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1983-06-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1983-05-31 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 1983-05-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1983-05-25 | 166 | 168 | 166 | 168 | 4,000 | 1,680 |
| 1983-05-24 | 164 | 166 | 164 | 166 | 2,000 | 1,660 |
| 1983-05-20 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-05-17 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-05-11 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-05-04 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1983-04-21 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 1983-04-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-04-08 | 169 | 169 | 165 | 165 | 3,000 | 1,650 |
| 1983-04-05 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 1983-04-04 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-03-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-03-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-03-17 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-03-14 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1983-03-04 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1983-03-02 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 1983-03-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-02-18 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-02-17 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-02-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-04 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
