9362 兵機海運(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 398 | 398 | 396 | 396 | 11,000 | 3,960 |
| 1987-12-25 | 386 | 392 | 386 | 392 | 2,000 | 3,920 |
| 1987-12-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1987-12-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-12-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-12-16 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1987-12-11 | 408 | 408 | 394 | 400 | 4,000 | 4,000 |
| 1987-12-10 | 400 | 408 | 400 | 408 | 2,000 | 4,080 |
| 1987-12-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-12-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-12-07 | 386 | 400 | 386 | 400 | 2,000 | 4,000 |
| 1987-12-05 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 1987-12-03 | 406 | 408 | 406 | 408 | 4,000 | 4,080 |
| 1987-11-27 | 408 | 408 | 408 | 408 | 5,000 | 4,080 |
| 1987-11-25 | 409 | 415 | 409 | 415 | 15,000 | 4,150 |
| 1987-11-24 | 400 | 410 | 400 | 410 | 12,000 | 4,100 |
| 1987-11-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-11-16 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 1987-11-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-11-12 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1987-11-11 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1987-11-10 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-11-09 | 415 | 415 | 414 | 414 | 4,000 | 4,140 |
| 1987-11-07 | 399 | 415 | 399 | 415 | 19,000 | 4,150 |
| 1987-11-06 | 399 | 399 | 395 | 395 | 5,000 | 3,950 |
| 1987-11-05 | 400 | 400 | 399 | 399 | 8,000 | 3,990 |
| 1987-11-04 | 394 | 398 | 394 | 395 | 12,000 | 3,950 |
| 1987-10-31 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1987-10-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-10-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-10-28 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 1987-10-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1987-10-24 | 397 | 400 | 397 | 400 | 8,000 | 4,000 |
| 1987-10-23 | 395 | 397 | 395 | 397 | 5,000 | 3,970 |
| 1987-10-22 | 390 | 400 | 390 | 400 | 4,000 | 4,000 |
| 1987-10-21 | 377 | 383 | 377 | 383 | 13,000 | 3,830 |
| 1987-10-20 | 411 | 415 | 411 | 415 | 18,000 | 4,150 |
| 1987-10-19 | 410 | 415 | 400 | 415 | 24,000 | 4,150 |
| 1987-10-16 | 408 | 410 | 408 | 410 | 12,000 | 4,100 |
| 1987-10-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1987-10-14 | 405 | 409 | 404 | 409 | 5,000 | 4,090 |
| 1987-10-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-10-12 | 382 | 400 | 380 | 400 | 35,000 | 4,000 |
| 1987-10-09 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1987-10-08 | 382 | 382 | 379 | 379 | 8,000 | 3,790 |
| 1987-10-07 | 380 | 380 | 376 | 380 | 10,000 | 3,800 |
| 1987-10-06 | 392 | 392 | 388 | 388 | 3,000 | 3,880 |
| 1987-10-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-10-02 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1987-10-01 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1987-09-30 | 400 | 410 | 400 | 410 | 19,000 | 4,100 |
| 1987-09-28 | 386 | 390 | 386 | 390 | 5,000 | 3,900 |
| 1987-09-26 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1987-09-25 | 382 | 385 | 382 | 382 | 8,000 | 3,820 |
| 1987-09-24 | 380 | 385 | 380 | 380 | 10,000 | 3,800 |
| 1987-09-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-09-21 | 387 | 387 | 385 | 385 | 6,000 | 3,850 |
| 1987-09-18 | 396 | 398 | 390 | 390 | 8,000 | 3,900 |
| 1987-09-17 | 395 | 400 | 390 | 400 | 11,000 | 4,000 |
| 1987-09-16 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
| 1987-09-14 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
| 1987-09-11 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1987-09-10 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1987-09-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1987-09-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1987-09-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-09-03 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1987-09-02 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1987-09-01 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1987-08-31 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1987-08-28 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1987-08-27 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1987-08-26 | 391 | 400 | 391 | 400 | 2,000 | 4,000 |
| 1987-08-25 | 409 | 409 | 400 | 400 | 7,000 | 4,000 |
| 1987-08-24 | 427 | 427 | 409 | 410 | 10,000 | 4,100 |
| 1987-08-22 | 400 | 415 | 395 | 415 | 26,000 | 4,150 |
| 1987-08-21 | 393 | 400 | 393 | 400 | 9,000 | 4,000 |
| 1987-08-20 | 395 | 396 | 395 | 396 | 3,000 | 3,960 |
| 1987-08-18 | 398 | 400 | 398 | 400 | 4,000 | 4,000 |
| 1987-08-17 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1987-08-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1987-08-13 | 399 | 400 | 385 | 400 | 16,000 | 4,000 |
| 1987-08-12 | 398 | 400 | 397 | 400 | 8,000 | 4,000 |
| 1987-08-11 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1987-08-07 | 367 | 400 | 367 | 400 | 27,000 | 4,000 |
| 1987-08-06 | 375 | 375 | 368 | 370 | 8,000 | 3,700 |
| 1987-08-05 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1987-08-03 | 391 | 391 | 377 | 388 | 8,000 | 3,880 |
| 1987-08-01 | 360 | 390 | 360 | 389 | 39,000 | 3,890 |
| 1987-07-31 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1987-07-30 | 357 | 357 | 354 | 354 | 4,000 | 3,540 |
| 1987-07-28 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 1987-07-27 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1987-07-25 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1987-07-23 | 353 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1987-07-20 | 357 | 357 | 354 | 354 | 5,000 | 3,540 |
| 1987-07-17 | 355 | 357 | 355 | 357 | 4,000 | 3,570 |
| 1987-07-16 | 354 | 357 | 353 | 353 | 13,000 | 3,530 |
| 1987-07-15 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1987-07-14 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1987-07-10 | 350 | 360 | 350 | 360 | 9,000 | 3,600 |
| 1987-07-08 | 344 | 358 | 344 | 358 | 3,000 | 3,580 |
| 1987-07-07 | 356 | 360 | 356 | 360 | 3,000 | 3,600 |
| 1987-07-06 | 347 | 353 | 347 | 353 | 2,000 | 3,530 |
| 1987-07-03 | 330 | 347 | 330 | 347 | 4,000 | 3,470 |
| 1987-07-02 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1987-07-01 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 1987-06-27 | 337 | 340 | 337 | 340 | 4,000 | 3,400 |
| 1987-06-26 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1987-06-25 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1987-06-24 | 333 | 348 | 333 | 348 | 3,000 | 3,480 |
| 1987-06-23 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1987-06-19 | 355 | 365 | 355 | 365 | 8,000 | 3,650 |
| 1987-06-18 | 321 | 349 | 321 | 349 | 7,000 | 3,490 |
| 1987-06-17 | 330 | 340 | 326 | 340 | 17,000 | 3,400 |
| 1987-06-16 | 357 | 357 | 330 | 330 | 14,000 | 3,300 |
| 1987-06-15 | 351 | 354 | 348 | 348 | 3,000 | 3,480 |
| 1987-06-12 | 362 | 362 | 352 | 360 | 15,000 | 3,600 |
| 1987-06-11 | 352 | 370 | 340 | 370 | 25,000 | 3,700 |
| 1987-06-10 | 349 | 355 | 349 | 353 | 13,000 | 3,530 |
| 1987-06-09 | 340 | 349 | 340 | 349 | 13,000 | 3,490 |
| 1987-06-08 | 340 | 340 | 328 | 328 | 4,000 | 3,280 |
| 1987-06-06 | 330 | 330 | 322 | 322 | 2,000 | 3,220 |
| 1987-06-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1987-06-04 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1987-06-03 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1987-06-02 | 319 | 320 | 319 | 320 | 21,000 | 3,200 |
| 1987-06-01 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1987-05-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1987-05-29 | 302 | 319 | 302 | 303 | 5,000 | 3,030 |
| 1987-05-27 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1987-05-26 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 1987-05-25 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1987-05-23 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 1987-05-19 | 325 | 325 | 319 | 319 | 2,000 | 3,190 |
| 1987-05-18 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1987-05-15 | 297 | 310 | 297 | 310 | 7,000 | 3,100 |
| 1987-05-14 | 303 | 303 | 299 | 300 | 3,000 | 3,000 |
| 1987-05-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1987-05-12 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1987-05-08 | 292 | 300 | 292 | 300 | 2,000 | 3,000 |
| 1987-04-28 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1987-04-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-04-25 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1987-04-24 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1987-04-22 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-04-21 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1987-04-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-04-15 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1987-04-13 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1987-04-10 | 310 | 319 | 300 | 300 | 10,000 | 3,000 |
| 1987-04-09 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1987-04-08 | 303 | 303 | 303 | 303 | 7,000 | 3,030 |
| 1987-04-07 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1987-04-03 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1987-04-01 | 309 | 309 | 300 | 309 | 7,000 | 3,090 |
| 1987-03-31 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1987-03-28 | 300 | 302 | 295 | 302 | 3,000 | 3,020 |
| 1987-03-27 | 295 | 295 | 281 | 281 | 12,000 | 2,810 |
| 1987-03-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1987-03-25 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1987-03-20 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1987-03-19 | 323 | 325 | 323 | 325 | 2,000 | 3,250 |
| 1987-03-18 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1987-03-17 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1987-03-16 | 302 | 302 | 302 | 302 | 5,000 | 3,020 |
| 1987-03-13 | 319 | 323 | 319 | 323 | 6,000 | 3,230 |
| 1987-03-12 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1987-03-10 | 300 | 309 | 300 | 309 | 2,000 | 3,090 |
| 1987-03-09 | 297 | 297 | 297 | 297 | 6,000 | 2,970 |
| 1987-03-07 | 306 | 306 | 300 | 300 | 5,000 | 3,000 |
| 1987-03-05 | 317 | 323 | 310 | 310 | 9,000 | 3,100 |
| 1987-03-04 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 1987-02-27 | 308 | 323 | 308 | 323 | 4,000 | 3,230 |
| 1987-02-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1987-02-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1987-02-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1987-02-18 | 328 | 330 | 328 | 330 | 12,000 | 3,300 |
| 1987-02-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1987-02-16 | 319 | 330 | 319 | 330 | 5,000 | 3,300 |
| 1987-02-13 | 296 | 310 | 296 | 310 | 7,000 | 3,100 |
| 1987-02-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1987-02-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1987-02-03 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1987-02-02 | 308 | 308 | 306 | 306 | 3,000 | 3,060 |
| 1987-01-31 | 312 | 315 | 311 | 311 | 4,000 | 3,110 |
| 1987-01-30 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 1987-01-27 | 325 | 344 | 325 | 344 | 10,000 | 3,440 |
| 1987-01-26 | 316 | 331 | 316 | 331 | 11,000 | 3,310 |
| 1987-01-24 | 313 | 332 | 313 | 332 | 14,000 | 3,320 |
| 1987-01-23 | 278 | 316 | 278 | 316 | 18,000 | 3,160 |
| 1987-01-22 | 275 | 278 | 275 | 278 | 8,000 | 2,780 |
| 1987-01-20 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1987-01-19 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1987-01-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1987-01-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1987-01-13 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1987-01-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1987-01-08 | 275 | 280 | 270 | 280 | 5,000 | 2,800 |
| 1987-01-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1987-01-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
