9362 兵機海運(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 551 | 560 | 551 | 560 | 3,000 | 5,600 |
| 1988-12-27 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1988-12-26 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1988-12-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1988-12-23 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1988-12-22 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1988-12-21 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-12-20 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1988-12-19 | 575 | 575 | 570 | 570 | 11,000 | 5,700 |
| 1988-12-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1988-12-12 | 566 | 580 | 566 | 580 | 4,000 | 5,800 |
| 1988-12-09 | 581 | 583 | 575 | 582 | 7,000 | 5,820 |
| 1988-12-07 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1988-12-06 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1988-12-03 | 575 | 590 | 575 | 590 | 7,000 | 5,900 |
| 1988-12-02 | 570 | 598 | 570 | 590 | 16,000 | 5,900 |
| 1988-12-01 | 565 | 573 | 550 | 565 | 50,000 | 5,650 |
| 1988-11-30 | 575 | 575 | 563 | 563 | 9,000 | 5,630 |
| 1988-11-29 | 550 | 575 | 550 | 575 | 11,000 | 5,750 |
| 1988-11-28 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1988-11-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1988-11-25 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1988-11-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-11-22 | 520 | 520 | 500 | 500 | 3,000 | 5,000 |
| 1988-11-21 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1988-11-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1988-11-17 | 520 | 526 | 520 | 520 | 8,000 | 5,200 |
| 1988-11-11 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1988-11-10 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1988-11-09 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1988-11-08 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1988-11-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1988-11-04 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1988-11-01 | 527 | 527 | 520 | 520 | 33,000 | 5,200 |
| 1988-10-31 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1988-10-29 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1988-10-27 | 520 | 540 | 520 | 540 | 2,000 | 5,400 |
| 1988-10-26 | 478 | 514 | 478 | 514 | 10,000 | 5,140 |
| 1988-10-24 | 455 | 478 | 455 | 478 | 4,000 | 4,780 |
| 1988-10-22 | 450 | 465 | 450 | 465 | 2,000 | 4,650 |
| 1988-10-21 | 435 | 438 | 435 | 438 | 3,000 | 4,380 |
| 1988-10-20 | 430 | 450 | 425 | 450 | 5,000 | 4,500 |
| 1988-10-19 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1988-10-17 | 451 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1988-10-14 | 495 | 495 | 480 | 480 | 3,000 | 4,800 |
| 1988-10-13 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1988-10-05 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1988-09-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1988-09-28 | 500 | 520 | 500 | 520 | 5,000 | 5,200 |
| 1988-09-19 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1988-09-16 | 526 | 526 | 521 | 521 | 5,000 | 5,210 |
| 1988-09-13 | 521 | 521 | 521 | 521 | 4,000 | 5,210 |
| 1988-09-12 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1988-09-09 | 521 | 521 | 521 | 521 | 5,000 | 5,210 |
| 1988-09-07 | 555 | 555 | 555 | 555 | 11,000 | 5,550 |
| 1988-09-05 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1988-09-03 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1988-09-01 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 1988-08-29 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1988-08-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1988-08-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1988-08-16 | 596 | 600 | 596 | 600 | 2,000 | 6,000 |
| 1988-08-12 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 1988-08-09 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1988-08-08 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1988-08-06 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1988-08-05 | 599 | 610 | 599 | 599 | 7,000 | 5,990 |
| 1988-07-30 | 586 | 599 | 586 | 599 | 4,000 | 5,990 |
| 1988-07-29 | 590 | 599 | 590 | 599 | 2,000 | 5,990 |
| 1988-07-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1988-07-26 | 590 | 610 | 590 | 610 | 3,000 | 6,100 |
| 1988-07-25 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1988-07-21 | 600 | 605 | 600 | 600 | 8,000 | 6,000 |
| 1988-07-20 | 600 | 629 | 600 | 629 | 5,000 | 6,290 |
| 1988-07-19 | 640 | 640 | 630 | 630 | 8,000 | 6,300 |
| 1988-07-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1988-07-15 | 631 | 669 | 631 | 669 | 8,000 | 6,690 |
| 1988-07-13 | 650 | 650 | 641 | 641 | 14,000 | 6,410 |
| 1988-07-12 | 660 | 678 | 660 | 678 | 16,000 | 6,780 |
| 1988-07-11 | 640 | 670 | 640 | 670 | 14,000 | 6,700 |
| 1988-07-08 | 640 | 642 | 632 | 640 | 10,000 | 6,400 |
| 1988-07-07 | 650 | 650 | 648 | 648 | 5,000 | 6,480 |
| 1988-07-06 | 650 | 665 | 650 | 665 | 21,000 | 6,650 |
| 1988-07-05 | 605 | 640 | 605 | 640 | 12,000 | 6,400 |
| 1988-07-04 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1988-07-02 | 615 | 620 | 615 | 620 | 3,000 | 6,200 |
| 1988-07-01 | 625 | 625 | 620 | 620 | 13,000 | 6,200 |
| 1988-06-30 | 640 | 640 | 631 | 631 | 15,000 | 6,310 |
| 1988-06-29 | 620 | 640 | 620 | 640 | 4,000 | 6,400 |
| 1988-06-28 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1988-06-27 | 620 | 620 | 605 | 605 | 11,000 | 6,050 |
| 1988-06-25 | 630 | 630 | 620 | 620 | 12,000 | 6,200 |
| 1988-06-24 | 628 | 628 | 620 | 625 | 15,000 | 6,250 |
| 1988-06-23 | 645 | 645 | 630 | 630 | 23,000 | 6,300 |
| 1988-06-22 | 629 | 656 | 629 | 640 | 56,000 | 6,400 |
| 1988-06-21 | 600 | 620 | 600 | 620 | 10,000 | 6,200 |
| 1988-06-20 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1988-06-17 | 574 | 600 | 570 | 600 | 5,000 | 6,000 |
| 1988-06-16 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1988-06-15 | 572 | 575 | 570 | 575 | 7,000 | 5,750 |
| 1988-06-14 | 590 | 590 | 581 | 582 | 5,000 | 5,820 |
| 1988-06-13 | 596 | 610 | 580 | 580 | 35,000 | 5,800 |
| 1988-06-10 | 561 | 575 | 561 | 565 | 16,000 | 5,650 |
| 1988-06-09 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1988-06-07 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1988-06-06 | 570 | 578 | 560 | 560 | 17,000 | 5,600 |
| 1988-06-04 | 560 | 565 | 557 | 565 | 25,000 | 5,650 |
| 1988-06-01 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1988-05-31 | 555 | 560 | 554 | 560 | 6,000 | 5,600 |
| 1988-05-30 | 551 | 565 | 550 | 560 | 17,000 | 5,600 |
| 1988-05-28 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1988-05-27 | 560 | 560 | 550 | 560 | 5,000 | 5,600 |
| 1988-05-26 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
| 1988-05-25 | 560 | 568 | 560 | 560 | 20,000 | 5,600 |
| 1988-05-24 | 545 | 550 | 540 | 548 | 22,000 | 5,480 |
| 1988-05-23 | 530 | 540 | 525 | 530 | 19,000 | 5,300 |
| 1988-05-20 | 530 | 530 | 530 | 530 | 13,000 | 5,300 |
| 1988-05-19 | 540 | 540 | 531 | 531 | 6,000 | 5,310 |
| 1988-05-18 | 550 | 560 | 550 | 555 | 12,000 | 5,550 |
| 1988-05-17 | 550 | 560 | 550 | 560 | 9,000 | 5,600 |
| 1988-05-16 | 520 | 548 | 520 | 545 | 15,000 | 5,450 |
| 1988-05-13 | 515 | 520 | 505 | 520 | 4,000 | 5,200 |
| 1988-05-12 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1988-05-11 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1988-05-10 | 510 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1988-05-09 | 517 | 517 | 510 | 510 | 6,000 | 5,100 |
| 1988-05-07 | 515 | 517 | 515 | 517 | 2,000 | 5,170 |
| 1988-05-06 | 520 | 520 | 518 | 518 | 4,000 | 5,180 |
| 1988-05-02 | 510 | 519 | 510 | 519 | 13,000 | 5,190 |
| 1988-04-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-04-28 | 500 | 510 | 491 | 500 | 14,000 | 5,000 |
| 1988-04-27 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1988-04-25 | 490 | 500 | 485 | 500 | 5,000 | 5,000 |
| 1988-04-23 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1988-04-22 | 488 | 490 | 487 | 490 | 5,000 | 4,900 |
| 1988-04-20 | 500 | 500 | 485 | 485 | 4,000 | 4,850 |
| 1988-04-19 | 481 | 481 | 476 | 476 | 5,000 | 4,760 |
| 1988-04-15 | 476 | 510 | 476 | 500 | 19,000 | 5,000 |
| 1988-04-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1988-04-08 | 500 | 520 | 500 | 520 | 5,000 | 5,200 |
| 1988-04-07 | 529 | 529 | 525 | 525 | 6,000 | 5,250 |
| 1988-04-06 | 485 | 495 | 480 | 480 | 13,000 | 4,800 |
| 1988-04-05 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1988-04-04 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1988-04-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-04-01 | 490 | 509 | 490 | 509 | 7,000 | 5,090 |
| 1988-03-31 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1988-03-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-03-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-03-26 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1988-03-25 | 480 | 525 | 480 | 525 | 3,000 | 5,250 |
| 1988-03-24 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1988-03-23 | 520 | 520 | 500 | 500 | 2,000 | 5,000 |
| 1988-03-22 | 490 | 500 | 490 | 500 | 5,000 | 5,000 |
| 1988-03-18 | 515 | 515 | 500 | 500 | 3,000 | 5,000 |
| 1988-03-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-03-16 | 500 | 525 | 500 | 525 | 2,000 | 5,250 |
| 1988-03-15 | 540 | 540 | 500 | 500 | 11,000 | 5,000 |
| 1988-03-14 | 540 | 550 | 540 | 540 | 11,000 | 5,400 |
| 1988-03-11 | 520 | 520 | 485 | 510 | 40,000 | 5,100 |
| 1988-03-10 | 580 | 595 | 520 | 520 | 44,000 | 5,200 |
| 1988-03-09 | 520 | 603 | 519 | 580 | 147,000 | 5,800 |
| 1988-03-08 | 463 | 520 | 462 | 520 | 61,000 | 5,200 |
| 1988-03-07 | 462 | 463 | 462 | 463 | 6,000 | 4,630 |
| 1988-03-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-03-04 | 460 | 460 | 455 | 460 | 15,000 | 4,600 |
| 1988-03-03 | 450 | 460 | 450 | 460 | 17,000 | 4,600 |
| 1988-03-02 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1988-03-01 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1988-02-25 | 460 | 460 | 454 | 455 | 7,000 | 4,550 |
| 1988-02-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-02-23 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1988-02-22 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1988-02-19 | 450 | 450 | 440 | 450 | 3,000 | 4,500 |
| 1988-02-18 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 1988-02-17 | 449 | 449 | 445 | 447 | 4,000 | 4,470 |
| 1988-02-16 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1988-02-15 | 466 | 468 | 455 | 460 | 31,000 | 4,600 |
| 1988-02-12 | 436 | 460 | 430 | 458 | 142,000 | 4,580 |
| 1988-02-10 | 423 | 433 | 420 | 433 | 29,000 | 4,330 |
| 1988-02-09 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1988-02-08 | 415 | 425 | 415 | 425 | 11,000 | 4,250 |
| 1988-02-06 | 402 | 415 | 402 | 415 | 3,000 | 4,150 |
| 1988-02-05 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 1988-02-04 | 410 | 410 | 400 | 400 | 13,000 | 4,000 |
| 1988-02-03 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1988-02-02 | 406 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1988-02-01 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1988-01-29 | 415 | 415 | 405 | 405 | 4,000 | 4,050 |
| 1988-01-28 | 415 | 420 | 400 | 400 | 20,000 | 4,000 |
| 1988-01-26 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1988-01-25 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1988-01-23 | 402 | 402 | 402 | 402 | 4,000 | 4,020 |
| 1988-01-22 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1988-01-19 | 415 | 415 | 400 | 400 | 5,000 | 4,000 |
| 1988-01-13 | 414 | 414 | 400 | 400 | 3,000 | 4,000 |
| 1988-01-12 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1988-01-11 | 401 | 410 | 401 | 410 | 3,000 | 4,100 |
| 1988-01-07 | 411 | 423 | 410 | 410 | 6,000 | 4,100 |
| 1988-01-06 | 405 | 435 | 405 | 430 | 28,000 | 4,300 |
| 1988-01-05 | 395 | 407 | 395 | 407 | 10,000 | 4,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
