1. HOME >
  2. 株価時系列 >
  3. 9362 >
  4. 1985年

9362 兵機海運(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282432432432432,0002,430
1985-12-272352442352445,0002,440
1985-12-252302402302405,0002,400
1985-12-232372452372452,0002,450
1985-12-2124024924024915,0002,490
1985-12-202372372372373,0002,370
1985-12-1924224223723712,0002,370
1985-12-182412412402409,0002,400
1985-12-172422422402402,0002,400
1985-12-1624826024224242,0002,420
1985-12-132402472402477,0002,470
1985-12-122462462402404,0002,400
1985-12-1124524824524815,0002,480
1985-12-102402482402485,0002,480
1985-12-092482482432444,0002,440
1985-12-072402502402509,0002,500
1985-12-062402402402402,0002,400
1985-12-0524024824024012,0002,400
1985-12-0424025024024031,0002,400
1985-12-032372402342407,0002,400
1985-12-0224024023723717,0002,370
1985-11-302402402402405,0002,400
1985-11-2924424423024020,0002,400
1985-11-2823624923624444,0002,440
1985-11-2722524022524018,0002,400
1985-11-2622722721621614,0002,160
1985-11-252272272272271,0002,270
1985-11-2222022021522014,0002,200
1985-11-2123123122622711,0002,270
1985-11-2024326523423598,0002,350
1985-11-1921524321524337,0002,430
1985-11-182152152152156,0002,150
1985-11-162152152152157,0002,150
1985-11-122042042042041,0002,040
1985-11-112032032032032,0002,030
1985-11-082012012012015,0002,010
1985-11-062052052052054,0002,050
1985-11-052062062062063,0002,060
1985-11-012102102102103,0002,100
1985-10-312102102102106,0002,100
1985-10-252102102102104,0002,100
1985-10-242152152152151,0002,150
1985-10-2321521521521513,0002,150
1985-10-2221521521521512,0002,150
1985-10-212102102102103,0002,100
1985-10-142102102102101,0002,100
1985-10-092102102102102,0002,100
1985-10-082122122122121,0002,120
1985-10-072132132132133,0002,130
1985-10-052102102102105,0002,100
1985-10-042142142142142,0002,140
1985-10-032142142142145,0002,140
1985-10-022152152152152,0002,150
1985-09-302132132132132,0002,130
1985-09-282152152152154,0002,150
1985-09-252062062062061,0002,060
1985-09-242052052052051,0002,050
1985-09-212152152152151,0002,150
1985-09-202152152152152,0002,150
1985-09-182152152152151,0002,150
1985-09-122152152152151,0002,150
1985-09-1120520720520711,0002,070
1985-09-102072072072074,0002,070
1985-09-092132132132133,0002,130
1985-09-072102102102103,0002,100
1985-09-0620720720220510,0002,050
1985-09-052082082072076,0002,070
1985-09-042072072062065,0002,060
1985-09-0320520520520516,0002,050
1985-08-312152152152152,0002,150
1985-08-302152152152151,0002,150
1985-08-282192192192191,0002,190
1985-08-232192202192202,0002,200
1985-08-222102102102101,0002,100
1985-08-212102122102122,0002,120
1985-08-192052052052054,0002,050
1985-08-172092092052054,0002,050
1985-08-162052052052051,0002,050
1985-08-132062062052052,0002,050
1985-08-092202202202202,0002,200
1985-08-032052052052053,0002,050
1985-07-302202202202201,0002,200
1985-07-292202202202202,0002,200
1985-07-272192202192202,0002,200
1985-07-262202202202203,0002,200
1985-07-252202202202206,0002,200
1985-07-232202202202202,0002,200
1985-07-222202212202217,0002,210
1985-07-202202202202201,0002,200
1985-07-192202212202217,0002,210
1985-07-172172172172171,0002,170
1985-07-152192192192191,0002,190
1985-07-122222282222235,0002,230
1985-07-112242302242303,0002,300
1985-07-1023523523123132,0002,310
1985-07-092352352352355,0002,350
1985-07-0823223523223511,0002,350
1985-07-062312312312311,0002,310
1985-07-0523123523023111,0002,310
1985-07-0423023723023012,0002,300
1985-07-0223023022522515,0002,250
1985-07-0122022222022213,0002,220
1985-06-282122122122121,0002,120
1985-06-272152152152151,0002,150
1985-06-262152162152163,0002,160
1985-06-252172172172175,0002,170
1985-06-2423023021721713,0002,170
1985-06-2222723022723031,0002,300
1985-06-2121722521722521,0002,250
1985-06-202262262182188,0002,180
1985-06-1922622922022527,0002,250
1985-06-1822822822222527,0002,250
1985-06-1721922021722036,0002,200
1985-06-1521421721021627,0002,160
1985-06-1420621020521032,0002,100
1985-06-1320620620420516,0002,050
1985-06-122042042042044,0002,040
1985-06-112042042042041,0002,040
1985-06-102062062052056,0002,050
1985-06-062062062062061,0002,060
1985-06-052072072072071,0002,070
1985-06-032062072032036,0002,030
1985-06-012052052052053,0002,050
1985-05-312032032032033,0002,030
1985-05-3020220520220510,0002,050
1985-05-292052052002009,0002,000
1985-05-2820020020020020,0002,000
1985-05-272002002002001,0002,000
1985-05-242002001951955,0001,950
1985-05-222002002002001,0002,000
1985-05-182002052002053,0002,050
1985-05-1719520019520018,0002,000
1985-05-161951951951951,0001,950
1985-05-151931931931932,0001,930
1985-05-141911911911916,0001,910
1985-05-131951951901902,0001,900
1985-05-101851851851851,0001,850
1985-05-091851851851852,0001,850
1985-05-081901901901902,0001,900
1985-05-021801801801803,0001,800
1985-04-251801801801801,0001,800
1985-04-231831831801802,0001,800
1985-04-191831831831832,0001,830
1985-04-111861861861861,0001,860
1985-04-101861861861863,0001,860
1985-04-041861861861861,0001,860
1985-03-281881881881881,0001,880
1985-03-251831831831832,0001,830
1985-03-231981981971972,0001,970
1985-03-191951951951952,0001,950
1985-03-181951951951951,0001,950
1985-03-011901901901902,0001,900
1985-02-281851851851851,0001,850
1985-02-251851851851855,0001,850
1985-02-221851851851851,0001,850
1985-02-211811811811811,0001,810
1985-02-201801801801802,0001,800
1985-02-181801801801801,0001,800
1985-02-161781781781781,0001,780
1985-02-141781781781781,0001,780
1985-02-051801801801801,0001,800
1985-02-041811851811853,0001,850
1985-02-011861861851852,0001,850
1985-01-261901901901904,0001,900
1985-01-251901901901902,0001,900
1985-01-241891891891891,0001,890
1985-01-221851851851851,0001,850
1985-01-211851851851855,0001,850
1985-01-181851851851852,0001,850
1985-01-161851851851851,0001,850
1985-01-141861861851853,0001,850
1985-01-091851851851852,0001,850
1985-01-051851851851851,0001,850
1985-01-041881881881881,0001,880

分割・併合履歴 ： [2017-09-27]1株→0.1株