9362 兵機海運(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1984-12-26 | 183 | 183 | 183 | 183 | 11,000 | 1,830 |
| 1984-12-25 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 1984-12-22 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1984-12-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1984-12-20 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1984-12-19 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 1984-12-18 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 1984-12-17 | 187 | 187 | 183 | 183 | 6,000 | 1,830 |
| 1984-12-15 | 185 | 185 | 183 | 183 | 6,000 | 1,830 |
| 1984-12-14 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
| 1984-12-13 | 195 | 195 | 190 | 193 | 8,000 | 1,930 |
| 1984-12-12 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 1984-12-11 | 196 | 196 | 193 | 196 | 4,000 | 1,960 |
| 1984-12-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1984-12-06 | 193 | 193 | 190 | 190 | 3,000 | 1,900 |
| 1984-12-05 | 200 | 200 | 197 | 197 | 3,000 | 1,970 |
| 1984-12-04 | 208 | 208 | 202 | 205 | 8,000 | 2,050 |
| 1984-12-03 | 205 | 210 | 195 | 210 | 13,000 | 2,100 |
| 1984-12-01 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1984-11-30 | 188 | 202 | 186 | 202 | 7,000 | 2,020 |
| 1984-11-29 | 192 | 192 | 184 | 185 | 17,000 | 1,850 |
| 1984-11-28 | 210 | 210 | 204 | 210 | 6,000 | 2,100 |
| 1984-11-27 | 210 | 213 | 210 | 212 | 21,000 | 2,120 |
| 1984-11-26 | 220 | 224 | 217 | 220 | 20,000 | 2,200 |
| 1984-11-24 | 222 | 222 | 212 | 220 | 12,000 | 2,200 |
| 1984-11-22 | 210 | 224 | 210 | 220 | 18,000 | 2,200 |
| 1984-11-21 | 245 | 278 | 241 | 248 | 124,000 | 2,480 |
| 1984-11-20 | 190 | 239 | 190 | 239 | 60,000 | 2,390 |
| 1984-11-19 | 175 | 189 | 175 | 189 | 7,000 | 1,890 |
| 1984-11-17 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1984-11-16 | 169 | 174 | 169 | 174 | 5,000 | 1,740 |
| 1984-11-15 | 168 | 168 | 168 | 168 | 9,000 | 1,680 |
| 1984-11-14 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 1984-11-13 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 1984-11-12 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 1984-11-07 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 1984-11-05 | 170 | 170 | 168 | 168 | 30,000 | 1,680 |
| 1984-11-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-11-01 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-10-31 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1984-10-24 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-10-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1984-10-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-09-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1984-09-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1984-09-21 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-09-13 | 180 | 180 | 180 | 180 | 20,000 | 1,800 |
| 1984-08-30 | 154 | 163 | 154 | 163 | 2,000 | 1,630 |
| 1984-08-24 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1984-08-16 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1984-08-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1984-08-14 | 161 | 161 | 161 | 161 | 20,000 | 1,610 |
| 1984-08-13 | 161 | 163 | 161 | 163 | 31,000 | 1,630 |
| 1984-08-07 | 163 | 163 | 163 | 163 | 51,000 | 1,630 |
| 1984-08-01 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1984-07-24 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1984-07-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-07-12 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1984-07-11 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-07-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-07-04 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1984-07-03 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1984-06-28 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1984-06-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1984-06-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1984-06-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1984-06-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-06-07 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-06-05 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-05-29 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1984-05-21 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1984-05-18 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1984-05-11 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-05-04 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-04-24 | 162 | 162 | 162 | 162 | 19,000 | 1,620 |
| 1984-04-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-04-20 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-04-17 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1984-04-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-03-27 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-03-22 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-03-21 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-03-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-03-13 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 1984-03-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-03-09 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1984-03-08 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 1984-03-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-03-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-02-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-02-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-02-20 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1984-02-15 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 1984-02-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-02-02 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 1984-01-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-01-30 | 165 | 170 | 165 | 165 | 3,000 | 1,650 |
| 1984-01-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-01-23 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-01-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-01-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-01-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1984-01-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-01-04 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
