9362 兵機海運(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 927 | 950 | 927 | 950 | 28,000 | 9,500 |
| 1989-12-28 | 925 | 930 | 925 | 927 | 7,000 | 9,270 |
| 1989-12-27 | 940 | 940 | 935 | 940 | 6,000 | 9,400 |
| 1989-12-26 | 936 | 942 | 925 | 925 | 11,000 | 9,250 |
| 1989-12-25 | 935 | 936 | 920 | 920 | 8,000 | 9,200 |
| 1989-12-22 | 920 | 950 | 920 | 944 | 57,000 | 9,440 |
| 1989-12-21 | 900 | 920 | 900 | 920 | 36,000 | 9,200 |
| 1989-12-20 | 900 | 905 | 893 | 895 | 21,000 | 8,950 |
| 1989-12-19 | 910 | 910 | 895 | 895 | 4,000 | 8,950 |
| 1989-12-18 | 900 | 905 | 900 | 905 | 5,000 | 9,050 |
| 1989-12-15 | 885 | 899 | 885 | 899 | 4,000 | 8,990 |
| 1989-12-14 | 895 | 900 | 885 | 885 | 63,000 | 8,850 |
| 1989-12-13 | 895 | 895 | 882 | 885 | 26,000 | 8,850 |
| 1989-12-12 | 891 | 900 | 885 | 885 | 11,000 | 8,850 |
| 1989-12-11 | 900 | 910 | 900 | 900 | 7,000 | 9,000 |
| 1989-12-08 | 909 | 910 | 895 | 895 | 8,000 | 8,950 |
| 1989-12-07 | 906 | 906 | 900 | 900 | 11,000 | 9,000 |
| 1989-12-06 | 890 | 905 | 890 | 905 | 8,000 | 9,050 |
| 1989-12-05 | 875 | 890 | 875 | 890 | 3,000 | 8,900 |
| 1989-12-01 | 865 | 870 | 865 | 870 | 22,000 | 8,700 |
| 1989-11-30 | 890 | 899 | 890 | 899 | 3,000 | 8,990 |
| 1989-11-29 | 900 | 901 | 900 | 900 | 7,000 | 9,000 |
| 1989-11-28 | 905 | 920 | 900 | 900 | 15,000 | 9,000 |
| 1989-11-27 | 917 | 920 | 911 | 915 | 8,000 | 9,150 |
| 1989-11-24 | 910 | 920 | 906 | 920 | 35,000 | 9,200 |
| 1989-11-22 | 900 | 900 | 894 | 894 | 26,000 | 8,940 |
| 1989-11-21 | 870 | 910 | 870 | 900 | 42,000 | 9,000 |
| 1989-11-20 | 858 | 858 | 855 | 855 | 2,000 | 8,550 |
| 1989-11-17 | 850 | 860 | 843 | 860 | 15,000 | 8,600 |
| 1989-11-16 | 830 | 850 | 830 | 850 | 11,000 | 8,500 |
| 1989-11-15 | 820 | 830 | 820 | 830 | 5,000 | 8,300 |
| 1989-11-14 | 820 | 820 | 810 | 820 | 11,000 | 8,200 |
| 1989-11-13 | 804 | 804 | 800 | 800 | 4,000 | 8,000 |
| 1989-11-10 | 800 | 800 | 780 | 780 | 6,000 | 7,800 |
| 1989-11-09 | 807 | 810 | 796 | 800 | 9,000 | 8,000 |
| 1989-11-08 | 807 | 811 | 807 | 811 | 6,000 | 8,110 |
| 1989-11-07 | 815 | 815 | 810 | 810 | 2,000 | 8,100 |
| 1989-11-06 | 805 | 816 | 805 | 815 | 6,000 | 8,150 |
| 1989-11-02 | 820 | 820 | 805 | 805 | 4,000 | 8,050 |
| 1989-11-01 | 820 | 825 | 820 | 825 | 10,000 | 8,250 |
| 1989-10-31 | 820 | 825 | 820 | 820 | 9,000 | 8,200 |
| 1989-10-30 | 825 | 825 | 821 | 821 | 5,000 | 8,210 |
| 1989-10-27 | 832 | 835 | 832 | 835 | 18,000 | 8,350 |
| 1989-10-26 | 840 | 840 | 836 | 840 | 9,000 | 8,400 |
| 1989-10-25 | 855 | 855 | 840 | 840 | 15,000 | 8,400 |
| 1989-10-24 | 858 | 859 | 840 | 840 | 17,000 | 8,400 |
| 1989-10-23 | 870 | 870 | 840 | 845 | 17,000 | 8,450 |
| 1989-10-20 | 880 | 880 | 860 | 875 | 28,000 | 8,750 |
| 1989-10-19 | 880 | 888 | 880 | 888 | 54,000 | 8,880 |
| 1989-10-18 | 833 | 890 | 831 | 880 | 88,000 | 8,800 |
| 1989-10-17 | 795 | 823 | 795 | 823 | 35,000 | 8,230 |
| 1989-10-16 | 800 | 800 | 795 | 800 | 22,000 | 8,000 |
| 1989-10-13 | 775 | 836 | 775 | 823 | 120,000 | 8,230 |
| 1989-10-12 | 780 | 781 | 770 | 775 | 26,000 | 7,750 |
| 1989-10-11 | 780 | 800 | 779 | 800 | 69,000 | 8,000 |
| 1989-10-09 | 730 | 750 | 730 | 750 | 23,000 | 7,500 |
| 1989-10-06 | 740 | 740 | 715 | 715 | 54,000 | 7,150 |
| 1989-10-05 | 700 | 755 | 700 | 755 | 54,000 | 7,550 |
| 1989-10-04 | 700 | 708 | 700 | 700 | 16,000 | 7,000 |
| 1989-10-03 | 700 | 702 | 700 | 700 | 19,000 | 7,000 |
| 1989-10-02 | 705 | 708 | 700 | 700 | 29,000 | 7,000 |
| 1989-09-29 | 684 | 700 | 684 | 700 | 40,000 | 7,000 |
| 1989-09-28 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1989-09-27 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1989-09-26 | 665 | 665 | 665 | 665 | 5,000 | 6,650 |
| 1989-09-25 | 678 | 680 | 678 | 678 | 11,000 | 6,780 |
| 1989-09-22 | 660 | 678 | 660 | 678 | 6,000 | 6,780 |
| 1989-09-21 | 680 | 680 | 670 | 670 | 5,000 | 6,700 |
| 1989-09-20 | 645 | 679 | 645 | 679 | 3,000 | 6,790 |
| 1989-09-19 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1989-09-18 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1989-09-14 | 637 | 642 | 637 | 642 | 3,000 | 6,420 |
| 1989-09-13 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1989-09-12 | 642 | 642 | 635 | 635 | 6,000 | 6,350 |
| 1989-09-08 | 644 | 644 | 642 | 642 | 4,000 | 6,420 |
| 1989-09-07 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1989-09-06 | 650 | 650 | 643 | 643 | 3,000 | 6,430 |
| 1989-09-05 | 643 | 650 | 643 | 650 | 3,000 | 6,500 |
| 1989-09-04 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1989-09-01 | 650 | 651 | 650 | 650 | 8,000 | 6,500 |
| 1989-08-31 | 660 | 660 | 660 | 660 | 6,000 | 6,600 |
| 1989-08-30 | 650 | 680 | 650 | 661 | 9,000 | 6,610 |
| 1989-08-28 | 659 | 659 | 650 | 650 | 5,000 | 6,500 |
| 1989-08-25 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1989-08-23 | 659 | 680 | 659 | 680 | 8,000 | 6,800 |
| 1989-08-21 | 659 | 659 | 659 | 659 | 3,000 | 6,590 |
| 1989-08-18 | 635 | 659 | 630 | 659 | 21,000 | 6,590 |
| 1989-08-17 | 640 | 640 | 635 | 635 | 4,000 | 6,350 |
| 1989-08-16 | 635 | 635 | 635 | 635 | 5,000 | 6,350 |
| 1989-08-15 | 638 | 638 | 635 | 635 | 2,000 | 6,350 |
| 1989-08-14 | 635 | 640 | 635 | 640 | 10,000 | 6,400 |
| 1989-08-11 | 635 | 640 | 635 | 635 | 4,000 | 6,350 |
| 1989-08-10 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1989-08-09 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1989-08-08 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1989-08-04 | 621 | 644 | 621 | 644 | 18,000 | 6,440 |
| 1989-08-03 | 625 | 635 | 625 | 635 | 4,000 | 6,350 |
| 1989-08-02 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
| 1989-08-01 | 640 | 640 | 621 | 621 | 8,000 | 6,210 |
| 1989-07-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1989-07-27 | 625 | 640 | 625 | 640 | 9,000 | 6,400 |
| 1989-07-26 | 624 | 625 | 624 | 625 | 2,000 | 6,250 |
| 1989-07-25 | 621 | 622 | 621 | 622 | 3,000 | 6,220 |
| 1989-07-24 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1989-07-21 | 620 | 621 | 620 | 621 | 5,000 | 6,210 |
| 1989-07-19 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1989-07-18 | 630 | 635 | 630 | 635 | 3,000 | 6,350 |
| 1989-07-17 | 635 | 635 | 630 | 630 | 4,000 | 6,300 |
| 1989-07-14 | 635 | 635 | 620 | 620 | 2,000 | 6,200 |
| 1989-07-13 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1989-07-12 | 650 | 650 | 635 | 635 | 11,000 | 6,350 |
| 1989-07-11 | 630 | 654 | 630 | 650 | 17,000 | 6,500 |
| 1989-07-10 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1989-07-07 | 620 | 635 | 620 | 635 | 14,000 | 6,350 |
| 1989-07-06 | 621 | 645 | 621 | 622 | 4,000 | 6,220 |
| 1989-07-03 | 620 | 645 | 620 | 645 | 8,000 | 6,450 |
| 1989-06-29 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1989-06-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1989-06-27 | 630 | 650 | 630 | 650 | 5,000 | 6,500 |
| 1989-06-23 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1989-06-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1989-06-15 | 620 | 650 | 620 | 650 | 5,000 | 6,500 |
| 1989-06-14 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1989-06-13 | 630 | 630 | 621 | 621 | 6,000 | 6,210 |
| 1989-06-12 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1989-06-09 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1989-06-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1989-06-06 | 635 | 649 | 635 | 649 | 2,000 | 6,490 |
| 1989-06-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1989-06-02 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1989-06-01 | 695 | 695 | 690 | 690 | 5,000 | 6,900 |
| 1989-05-31 | 690 | 695 | 690 | 695 | 3,000 | 6,950 |
| 1989-05-30 | 700 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1989-05-29 | 664 | 685 | 664 | 685 | 10,000 | 6,850 |
| 1989-05-26 | 665 | 674 | 651 | 674 | 16,000 | 6,740 |
| 1989-05-25 | 658 | 660 | 646 | 660 | 5,000 | 6,600 |
| 1989-05-24 | 650 | 650 | 646 | 646 | 3,000 | 6,460 |
| 1989-05-22 | 680 | 680 | 670 | 670 | 4,000 | 6,700 |
| 1989-05-19 | 690 | 692 | 680 | 680 | 13,000 | 6,800 |
| 1989-05-18 | 680 | 685 | 680 | 683 | 8,000 | 6,830 |
| 1989-05-17 | 700 | 700 | 700 | 700 | 32,000 | 7,000 |
| 1989-05-16 | 667 | 705 | 661 | 700 | 50,000 | 7,000 |
| 1989-05-15 | 651 | 672 | 644 | 662 | 38,000 | 6,620 |
| 1989-05-12 | 650 | 660 | 648 | 648 | 14,000 | 6,480 |
| 1989-05-11 | 650 | 661 | 645 | 647 | 13,000 | 6,470 |
| 1989-05-10 | 615 | 644 | 615 | 644 | 14,000 | 6,440 |
| 1989-05-09 | 615 | 615 | 615 | 615 | 9,000 | 6,150 |
| 1989-05-08 | 615 | 616 | 615 | 615 | 7,000 | 6,150 |
| 1989-05-02 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1989-05-01 | 600 | 605 | 600 | 600 | 10,000 | 6,000 |
| 1989-04-28 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1989-04-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1989-04-26 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1989-04-25 | 590 | 605 | 590 | 605 | 4,000 | 6,050 |
| 1989-04-24 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1989-04-21 | 615 | 616 | 615 | 616 | 2,000 | 6,160 |
| 1989-04-20 | 610 | 616 | 609 | 616 | 9,000 | 6,160 |
| 1989-04-19 | 607 | 607 | 607 | 607 | 2,000 | 6,070 |
| 1989-04-18 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1989-04-17 | 586 | 599 | 586 | 599 | 4,000 | 5,990 |
| 1989-04-13 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1989-04-12 | 599 | 610 | 599 | 610 | 10,000 | 6,100 |
| 1989-04-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1989-04-10 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1989-04-07 | 585 | 595 | 585 | 595 | 5,000 | 5,950 |
| 1989-04-03 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1989-03-31 | 575 | 589 | 575 | 589 | 5,000 | 5,890 |
| 1989-03-29 | 540 | 541 | 540 | 541 | 3,000 | 5,410 |
| 1989-03-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1989-03-24 | 537 | 537 | 535 | 535 | 4,000 | 5,350 |
| 1989-03-23 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1989-03-17 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1989-03-16 | 580 | 590 | 580 | 590 | 3,000 | 5,900 |
| 1989-03-15 | 570 | 575 | 570 | 575 | 3,000 | 5,750 |
| 1989-03-10 | 580 | 600 | 580 | 600 | 4,000 | 6,000 |
| 1989-03-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1989-03-08 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1989-03-03 | 600 | 600 | 586 | 586 | 2,000 | 5,860 |
| 1989-03-01 | 600 | 600 | 600 | 600 | 28,000 | 6,000 |
| 1989-02-21 | 590 | 610 | 590 | 610 | 4,000 | 6,100 |
| 1989-02-20 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1989-02-17 | 605 | 605 | 602 | 602 | 9,000 | 6,020 |
| 1989-02-16 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1989-02-15 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1989-02-14 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1989-02-10 | 628 | 630 | 625 | 630 | 6,000 | 6,300 |
| 1989-02-09 | 624 | 625 | 624 | 625 | 7,000 | 6,250 |
| 1989-02-08 | 605 | 620 | 605 | 620 | 11,000 | 6,200 |
| 1989-02-07 | 618 | 618 | 597 | 597 | 13,000 | 5,970 |
| 1989-02-06 | 610 | 618 | 608 | 614 | 9,000 | 6,140 |
| 1989-02-03 | 601 | 616 | 600 | 600 | 11,000 | 6,000 |
| 1989-02-02 | 601 | 601 | 595 | 595 | 12,000 | 5,950 |
| 1989-02-01 | 614 | 614 | 614 | 614 | 2,000 | 6,140 |
| 1989-01-31 | 626 | 626 | 616 | 617 | 8,000 | 6,170 |
| 1989-01-30 | 600 | 626 | 600 | 626 | 32,000 | 6,260 |
| 1989-01-28 | 599 | 599 | 596 | 596 | 13,000 | 5,960 |
| 1989-01-27 | 594 | 600 | 592 | 596 | 28,000 | 5,960 |
| 1989-01-26 | 594 | 597 | 590 | 590 | 31,000 | 5,900 |
| 1989-01-25 | 592 | 600 | 591 | 591 | 15,000 | 5,910 |
| 1989-01-24 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1989-01-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1989-01-20 | 570 | 590 | 570 | 590 | 8,000 | 5,900 |
| 1989-01-19 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1989-01-17 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1989-01-13 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1989-01-10 | 580 | 585 | 580 | 585 | 3,000 | 5,850 |
| 1989-01-09 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 1989-01-06 | 566 | 580 | 566 | 580 | 3,000 | 5,800 |
| 1989-01-05 | 590 | 595 | 590 | 595 | 9,000 | 5,950 |
| 1989-01-04 | 570 | 590 | 570 | 590 | 5,000 | 5,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
