9362 兵機海運(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1986-12-26 | 266 | 285 | 266 | 283 | 5,000 | 2,830 |
| 1986-12-24 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 1986-12-23 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1986-12-22 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1986-12-19 | 290 | 297 | 290 | 297 | 10,000 | 2,970 |
| 1986-12-18 | 297 | 297 | 290 | 297 | 4,000 | 2,970 |
| 1986-12-17 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 1986-12-16 | 300 | 300 | 298 | 300 | 4,000 | 3,000 |
| 1986-12-12 | 308 | 308 | 300 | 300 | 3,000 | 3,000 |
| 1986-12-10 | 310 | 310 | 308 | 308 | 2,000 | 3,080 |
| 1986-12-09 | 308 | 317 | 308 | 317 | 4,000 | 3,170 |
| 1986-12-08 | 318 | 320 | 318 | 320 | 2,000 | 3,200 |
| 1986-12-06 | 304 | 315 | 304 | 315 | 3,000 | 3,150 |
| 1986-12-05 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1986-12-04 | 298 | 310 | 298 | 310 | 6,000 | 3,100 |
| 1986-12-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1986-12-02 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1986-12-01 | 299 | 310 | 299 | 310 | 6,000 | 3,100 |
| 1986-11-28 | 292 | 292 | 285 | 285 | 4,000 | 2,850 |
| 1986-11-27 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 1986-11-25 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1986-11-22 | 295 | 295 | 292 | 292 | 2,000 | 2,920 |
| 1986-11-19 | 286 | 290 | 286 | 290 | 7,000 | 2,900 |
| 1986-11-17 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1986-11-14 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 1986-11-13 | 278 | 295 | 278 | 295 | 4,000 | 2,950 |
| 1986-11-12 | 284 | 285 | 284 | 285 | 3,000 | 2,850 |
| 1986-11-11 | 277 | 277 | 277 | 277 | 24,000 | 2,770 |
| 1986-11-06 | 280 | 300 | 280 | 298 | 6,000 | 2,980 |
| 1986-11-04 | 276 | 280 | 275 | 280 | 15,000 | 2,800 |
| 1986-11-01 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1986-10-31 | 270 | 285 | 270 | 285 | 53,000 | 2,850 |
| 1986-10-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1986-10-29 | 263 | 263 | 260 | 260 | 2,000 | 2,600 |
| 1986-10-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1986-10-27 | 233 | 240 | 233 | 240 | 7,000 | 2,400 |
| 1986-10-25 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1986-10-24 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1986-10-23 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1986-10-22 | 233 | 233 | 233 | 233 | 4,000 | 2,330 |
| 1986-10-20 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1986-10-17 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1986-10-16 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1986-10-15 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1986-10-14 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1986-10-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1986-10-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-10-07 | 241 | 241 | 238 | 238 | 9,000 | 2,380 |
| 1986-10-06 | 240 | 241 | 240 | 240 | 5,000 | 2,400 |
| 1986-10-04 | 247 | 250 | 247 | 250 | 2,000 | 2,500 |
| 1986-10-01 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-09-30 | 256 | 256 | 256 | 256 | 11,000 | 2,560 |
| 1986-09-29 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1986-09-27 | 253 | 256 | 253 | 256 | 2,000 | 2,560 |
| 1986-09-25 | 260 | 260 | 256 | 256 | 6,000 | 2,560 |
| 1986-09-24 | 250 | 255 | 236 | 250 | 15,000 | 2,500 |
| 1986-09-22 | 250 | 253 | 250 | 250 | 5,000 | 2,500 |
| 1986-09-19 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1986-09-18 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1986-09-17 | 280 | 282 | 280 | 280 | 3,000 | 2,800 |
| 1986-09-16 | 277 | 277 | 265 | 265 | 10,000 | 2,650 |
| 1986-09-10 | 297 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1986-09-09 | 300 | 303 | 300 | 300 | 5,000 | 3,000 |
| 1986-09-05 | 315 | 325 | 315 | 315 | 4,000 | 3,150 |
| 1986-09-04 | 310 | 319 | 310 | 319 | 2,000 | 3,190 |
| 1986-09-03 | 305 | 316 | 305 | 316 | 2,000 | 3,160 |
| 1986-09-02 | 297 | 310 | 297 | 310 | 8,000 | 3,100 |
| 1986-09-01 | 290 | 300 | 290 | 300 | 8,000 | 3,000 |
| 1986-08-30 | 310 | 310 | 300 | 300 | 11,000 | 3,000 |
| 1986-08-29 | 310 | 310 | 307 | 307 | 4,000 | 3,070 |
| 1986-08-28 | 315 | 315 | 300 | 300 | 5,000 | 3,000 |
| 1986-08-27 | 300 | 311 | 300 | 311 | 13,000 | 3,110 |
| 1986-08-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1986-08-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1986-08-23 | 297 | 310 | 297 | 310 | 3,000 | 3,100 |
| 1986-08-22 | 281 | 281 | 278 | 278 | 9,000 | 2,780 |
| 1986-08-21 | 302 | 306 | 291 | 306 | 8,000 | 3,060 |
| 1986-08-20 | 315 | 315 | 308 | 315 | 6,000 | 3,150 |
| 1986-08-19 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1986-08-15 | 318 | 319 | 315 | 315 | 5,000 | 3,150 |
| 1986-08-14 | 322 | 322 | 315 | 317 | 6,000 | 3,170 |
| 1986-08-13 | 320 | 323 | 320 | 322 | 8,000 | 3,220 |
| 1986-08-12 | 333 | 334 | 320 | 320 | 11,000 | 3,200 |
| 1986-08-11 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1986-08-08 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1986-08-07 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1986-08-06 | 332 | 333 | 332 | 333 | 2,000 | 3,330 |
| 1986-08-05 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1986-07-31 | 350 | 358 | 350 | 358 | 6,000 | 3,580 |
| 1986-07-30 | 348 | 348 | 342 | 342 | 8,000 | 3,420 |
| 1986-07-29 | 370 | 370 | 365 | 365 | 11,000 | 3,650 |
| 1986-07-26 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1986-07-25 | 350 | 350 | 342 | 342 | 10,000 | 3,420 |
| 1986-07-24 | 357 | 361 | 357 | 361 | 4,000 | 3,610 |
| 1986-07-23 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1986-07-22 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1986-07-19 | 377 | 377 | 377 | 377 | 6,000 | 3,770 |
| 1986-07-18 | 377 | 377 | 377 | 377 | 9,000 | 3,770 |
| 1986-07-17 | 374 | 374 | 374 | 374 | 5,000 | 3,740 |
| 1986-07-16 | 374 | 375 | 374 | 374 | 11,000 | 3,740 |
| 1986-07-15 | 398 | 398 | 380 | 380 | 10,000 | 3,800 |
| 1986-07-14 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1986-07-11 | 382 | 390 | 382 | 390 | 4,000 | 3,900 |
| 1986-07-10 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 1986-07-08 | 410 | 410 | 401 | 401 | 20,000 | 4,010 |
| 1986-07-07 | 389 | 420 | 389 | 415 | 116,000 | 4,150 |
| 1986-07-05 | 366 | 381 | 366 | 381 | 10,000 | 3,810 |
| 1986-07-04 | 389 | 389 | 368 | 375 | 12,000 | 3,750 |
| 1986-07-03 | 400 | 400 | 386 | 386 | 8,000 | 3,860 |
| 1986-07-02 | 396 | 400 | 393 | 400 | 14,000 | 4,000 |
| 1986-07-01 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1986-06-30 | 415 | 416 | 415 | 415 | 10,000 | 4,150 |
| 1986-06-28 | 421 | 421 | 410 | 410 | 7,000 | 4,100 |
| 1986-06-27 | 436 | 436 | 420 | 423 | 18,000 | 4,230 |
| 1986-06-26 | 438 | 438 | 435 | 435 | 9,000 | 4,350 |
| 1986-06-25 | 430 | 431 | 423 | 431 | 22,000 | 4,310 |
| 1986-06-24 | 449 | 449 | 430 | 430 | 9,000 | 4,300 |
| 1986-06-23 | 469 | 469 | 449 | 449 | 9,000 | 4,490 |
| 1986-06-21 | 471 | 473 | 464 | 472 | 67,000 | 4,720 |
| 1986-06-20 | 438 | 483 | 423 | 483 | 102,000 | 4,830 |
| 1986-06-19 | 466 | 466 | 418 | 426 | 127,000 | 4,260 |
| 1986-06-18 | 420 | 467 | 420 | 459 | 383,000 | 4,590 |
| 1986-06-17 | 364 | 414 | 359 | 400 | 190,000 | 4,000 |
| 1986-06-16 | 343 | 373 | 338 | 373 | 41,000 | 3,730 |
| 1986-06-13 | 360 | 360 | 344 | 347 | 16,000 | 3,470 |
| 1986-06-12 | 366 | 366 | 342 | 342 | 56,000 | 3,420 |
| 1986-06-11 | 348 | 363 | 344 | 363 | 64,000 | 3,630 |
| 1986-06-10 | 331 | 345 | 327 | 345 | 48,000 | 3,450 |
| 1986-06-09 | 321 | 326 | 321 | 326 | 13,000 | 3,260 |
| 1986-06-07 | 328 | 332 | 327 | 327 | 10,000 | 3,270 |
| 1986-06-06 | 313 | 338 | 310 | 330 | 49,000 | 3,300 |
| 1986-06-05 | 316 | 316 | 310 | 310 | 14,000 | 3,100 |
| 1986-06-04 | 321 | 321 | 316 | 316 | 10,000 | 3,160 |
| 1986-06-03 | 328 | 328 | 321 | 321 | 12,000 | 3,210 |
| 1986-06-02 | 333 | 335 | 326 | 330 | 10,000 | 3,300 |
| 1986-05-29 | 333 | 353 | 333 | 353 | 25,000 | 3,530 |
| 1986-05-26 | 333 | 340 | 333 | 340 | 3,000 | 3,400 |
| 1986-05-24 | 343 | 346 | 332 | 332 | 7,000 | 3,320 |
| 1986-05-23 | 352 | 352 | 336 | 346 | 99,000 | 3,460 |
| 1986-05-22 | 322 | 338 | 322 | 338 | 16,000 | 3,380 |
| 1986-05-21 | 315 | 328 | 310 | 323 | 19,000 | 3,230 |
| 1986-05-20 | 318 | 318 | 309 | 318 | 8,000 | 3,180 |
| 1986-05-19 | 315 | 318 | 315 | 318 | 4,000 | 3,180 |
| 1986-05-17 | 330 | 330 | 325 | 330 | 16,000 | 3,300 |
| 1986-05-16 | 320 | 335 | 320 | 333 | 35,000 | 3,330 |
| 1986-05-15 | 329 | 365 | 326 | 350 | 154,000 | 3,500 |
| 1986-05-14 | 299 | 320 | 297 | 320 | 106,000 | 3,200 |
| 1986-05-13 | 291 | 299 | 286 | 299 | 11,000 | 2,990 |
| 1986-05-12 | 300 | 300 | 286 | 286 | 17,000 | 2,860 |
| 1986-05-09 | 274 | 305 | 274 | 300 | 64,000 | 3,000 |
| 1986-05-08 | 274 | 274 | 272 | 274 | 11,000 | 2,740 |
| 1986-05-07 | 275 | 282 | 271 | 271 | 48,000 | 2,710 |
| 1986-05-06 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1986-05-02 | 271 | 275 | 270 | 275 | 13,000 | 2,750 |
| 1986-05-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1986-04-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1986-04-26 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 1986-04-24 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1986-04-22 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 1986-04-21 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1986-04-19 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1986-04-18 | 280 | 285 | 275 | 285 | 11,000 | 2,850 |
| 1986-04-17 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1986-04-16 | 275 | 275 | 270 | 275 | 3,000 | 2,750 |
| 1986-04-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1986-04-10 | 270 | 285 | 270 | 285 | 16,000 | 2,850 |
| 1986-04-09 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 1986-04-08 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1986-04-05 | 273 | 285 | 270 | 285 | 4,000 | 2,850 |
| 1986-04-04 | 271 | 271 | 265 | 265 | 4,000 | 2,650 |
| 1986-04-03 | 272 | 272 | 268 | 272 | 3,000 | 2,720 |
| 1986-04-02 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1986-03-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1986-03-28 | 266 | 283 | 266 | 283 | 3,000 | 2,830 |
| 1986-03-27 | 267 | 277 | 267 | 276 | 8,000 | 2,760 |
| 1986-03-26 | 275 | 277 | 275 | 277 | 10,000 | 2,770 |
| 1986-03-25 | 277 | 277 | 275 | 275 | 8,000 | 2,750 |
| 1986-03-24 | 294 | 294 | 275 | 275 | 31,000 | 2,750 |
| 1986-03-22 | 284 | 295 | 284 | 295 | 7,000 | 2,950 |
| 1986-03-20 | 284 | 284 | 283 | 283 | 10,000 | 2,830 |
| 1986-03-19 | 291 | 300 | 285 | 285 | 16,000 | 2,850 |
| 1986-03-18 | 295 | 295 | 280 | 280 | 13,000 | 2,800 |
| 1986-03-17 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 1986-03-15 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 1986-03-14 | 280 | 280 | 275 | 280 | 11,000 | 2,800 |
| 1986-03-13 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1986-03-12 | 290 | 290 | 281 | 281 | 4,000 | 2,810 |
| 1986-03-11 | 290 | 290 | 281 | 281 | 6,000 | 2,810 |
| 1986-03-10 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1986-03-07 | 280 | 293 | 280 | 290 | 5,000 | 2,900 |
| 1986-03-06 | 289 | 289 | 277 | 280 | 11,000 | 2,800 |
| 1986-03-05 | 279 | 286 | 279 | 286 | 7,000 | 2,860 |
| 1986-03-04 | 293 | 293 | 285 | 285 | 13,000 | 2,850 |
| 1986-03-03 | 275 | 295 | 274 | 295 | 41,000 | 2,950 |
| 1986-03-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1986-02-28 | 275 | 275 | 270 | 270 | 12,000 | 2,700 |
| 1986-02-27 | 270 | 275 | 270 | 275 | 11,000 | 2,750 |
| 1986-02-26 | 268 | 268 | 265 | 265 | 3,000 | 2,650 |
| 1986-02-25 | 265 | 272 | 265 | 272 | 7,000 | 2,720 |
| 1986-02-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1986-02-22 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1986-02-21 | 268 | 268 | 265 | 265 | 12,000 | 2,650 |
| 1986-02-20 | 275 | 275 | 260 | 270 | 6,000 | 2,700 |
| 1986-02-19 | 257 | 279 | 257 | 279 | 17,000 | 2,790 |
| 1986-02-18 | 252 | 255 | 252 | 255 | 17,000 | 2,550 |
| 1986-02-17 | 254 | 254 | 250 | 250 | 9,000 | 2,500 |
| 1986-02-15 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1986-02-14 | 257 | 257 | 255 | 255 | 2,000 | 2,550 |
| 1986-02-13 | 256 | 256 | 255 | 255 | 9,000 | 2,550 |
| 1986-02-12 | 257 | 257 | 254 | 255 | 8,000 | 2,550 |
| 1986-02-10 | 268 | 268 | 256 | 256 | 7,000 | 2,560 |
| 1986-02-07 | 270 | 272 | 268 | 268 | 9,000 | 2,680 |
| 1986-02-06 | 267 | 267 | 263 | 265 | 12,000 | 2,650 |
| 1986-02-05 | 279 | 279 | 270 | 270 | 18,000 | 2,700 |
| 1986-02-04 | 250 | 280 | 250 | 279 | 94,000 | 2,790 |
| 1986-02-03 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 1986-02-01 | 250 | 250 | 246 | 246 | 104,000 | 2,460 |
| 1986-01-31 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-01-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-01-29 | 242 | 250 | 240 | 250 | 7,000 | 2,500 |
| 1986-01-28 | 250 | 250 | 248 | 248 | 5,000 | 2,480 |
| 1986-01-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-01-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-01-24 | 238 | 248 | 238 | 248 | 5,000 | 2,480 |
| 1986-01-23 | 244 | 245 | 244 | 244 | 4,000 | 2,440 |
| 1986-01-22 | 259 | 259 | 244 | 244 | 5,000 | 2,440 |
| 1986-01-21 | 258 | 259 | 256 | 259 | 10,000 | 2,590 |
| 1986-01-20 | 240 | 255 | 240 | 255 | 19,000 | 2,550 |
| 1986-01-18 | 240 | 240 | 238 | 240 | 4,000 | 2,400 |
| 1986-01-17 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1986-01-16 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1986-01-14 | 240 | 240 | 237 | 240 | 6,000 | 2,400 |
| 1986-01-13 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1986-01-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1986-01-09 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1986-01-08 | 237 | 240 | 237 | 240 | 2,000 | 2,400 |
| 1986-01-04 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
