9362 兵機海運(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-12-26 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-12-20 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1990-12-19 | 665 | 665 | 665 | 665 | 20,000 | 6,650 |
| 1990-12-18 | 665 | 665 | 665 | 665 | 15,000 | 6,650 |
| 1990-12-17 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1990-12-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-12-07 | 660 | 665 | 660 | 665 | 2,000 | 6,650 |
| 1990-11-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-20 | 695 | 700 | 695 | 700 | 2,000 | 7,000 |
| 1990-11-19 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-11-16 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1990-11-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1990-11-13 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1990-11-09 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1990-11-08 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-11-05 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-02 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1990-11-01 | 710 | 710 | 701 | 701 | 5,000 | 7,010 |
| 1990-10-31 | 700 | 700 | 700 | 700 | 401,000 | 7,000 |
| 1990-10-30 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1990-10-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-10-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-10-24 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1990-10-23 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-10-22 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1990-10-19 | 680 | 700 | 680 | 700 | 3,000 | 7,000 |
| 1990-10-18 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-10-17 | 703 | 705 | 666 | 666 | 13,000 | 6,660 |
| 1990-10-16 | 701 | 703 | 700 | 703 | 9,000 | 7,030 |
| 1990-10-15 | 700 | 700 | 698 | 698 | 11,000 | 6,980 |
| 1990-10-12 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1990-10-11 | 665 | 666 | 651 | 666 | 9,000 | 6,660 |
| 1990-10-09 | 640 | 650 | 640 | 650 | 4,000 | 6,500 |
| 1990-10-08 | 610 | 640 | 610 | 640 | 9,000 | 6,400 |
| 1990-10-05 | 630 | 630 | 629 | 629 | 3,000 | 6,290 |
| 1990-10-04 | 648 | 650 | 639 | 639 | 14,000 | 6,390 |
| 1990-10-03 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1990-10-02 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1990-09-28 | 600 | 650 | 600 | 650 | 32,000 | 6,500 |
| 1990-09-26 | 650 | 665 | 650 | 665 | 5,000 | 6,650 |
| 1990-09-25 | 665 | 665 | 650 | 650 | 5,000 | 6,500 |
| 1990-09-21 | 640 | 650 | 640 | 650 | 11,000 | 6,500 |
| 1990-09-20 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-09-19 | 640 | 650 | 640 | 650 | 17,000 | 6,500 |
| 1990-09-18 | 640 | 650 | 640 | 640 | 12,000 | 6,400 |
| 1990-09-17 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1990-09-14 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1990-09-13 | 620 | 630 | 620 | 630 | 7,000 | 6,300 |
| 1990-09-12 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1990-09-11 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-09-04 | 622 | 627 | 622 | 627 | 5,000 | 6,270 |
| 1990-09-03 | 635 | 637 | 635 | 637 | 2,000 | 6,370 |
| 1990-08-30 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1990-08-29 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1990-08-28 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-08-27 | 615 | 620 | 615 | 620 | 6,000 | 6,200 |
| 1990-08-24 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-08-21 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1990-08-20 | 692 | 695 | 692 | 695 | 2,000 | 6,950 |
| 1990-08-17 | 705 | 705 | 697 | 697 | 6,000 | 6,970 |
| 1990-08-16 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1990-08-15 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1990-08-14 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-08-10 | 720 | 725 | 720 | 720 | 8,000 | 7,200 |
| 1990-08-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-08-02 | 820 | 820 | 805 | 815 | 7,000 | 8,150 |
| 1990-08-01 | 835 | 839 | 822 | 822 | 8,000 | 8,220 |
| 1990-07-31 | 847 | 847 | 846 | 846 | 6,000 | 8,460 |
| 1990-07-30 | 847 | 850 | 847 | 847 | 7,000 | 8,470 |
| 1990-07-26 | 853 | 853 | 850 | 850 | 7,000 | 8,500 |
| 1990-07-25 | 856 | 856 | 850 | 850 | 6,000 | 8,500 |
| 1990-07-24 | 862 | 862 | 862 | 862 | 1,000 | 8,620 |
| 1990-07-23 | 869 | 870 | 865 | 865 | 10,000 | 8,650 |
| 1990-07-20 | 850 | 870 | 850 | 870 | 4,000 | 8,700 |
| 1990-07-19 | 849 | 849 | 849 | 849 | 3,000 | 8,490 |
| 1990-07-18 | 840 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1990-07-16 | 872 | 872 | 872 | 872 | 1,000 | 8,720 |
| 1990-07-13 | 886 | 886 | 886 | 886 | 4,000 | 8,860 |
| 1990-07-12 | 885 | 890 | 885 | 890 | 9,000 | 8,900 |
| 1990-07-11 | 860 | 880 | 860 | 880 | 13,000 | 8,800 |
| 1990-07-10 | 847 | 853 | 845 | 850 | 11,000 | 8,500 |
| 1990-07-09 | 830 | 831 | 830 | 830 | 11,000 | 8,300 |
| 1990-07-06 | 835 | 840 | 820 | 820 | 12,000 | 8,200 |
| 1990-07-05 | 810 | 840 | 810 | 840 | 11,000 | 8,400 |
| 1990-07-04 | 790 | 800 | 790 | 800 | 6,000 | 8,000 |
| 1990-07-03 | 782 | 782 | 782 | 782 | 2,000 | 7,820 |
| 1990-07-02 | 780 | 790 | 780 | 790 | 5,000 | 7,900 |
| 1990-06-28 | 770 | 770 | 750 | 770 | 9,000 | 7,700 |
| 1990-06-27 | 784 | 784 | 784 | 784 | 2,000 | 7,840 |
| 1990-06-26 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-06-25 | 790 | 790 | 785 | 785 | 5,000 | 7,850 |
| 1990-06-22 | 780 | 788 | 780 | 785 | 4,000 | 7,850 |
| 1990-06-21 | 790 | 790 | 780 | 780 | 5,000 | 7,800 |
| 1990-06-20 | 795 | 800 | 780 | 780 | 7,000 | 7,800 |
| 1990-06-19 | 799 | 800 | 799 | 800 | 16,000 | 8,000 |
| 1990-06-18 | 795 | 796 | 795 | 796 | 2,000 | 7,960 |
| 1990-06-15 | 788 | 792 | 788 | 792 | 2,000 | 7,920 |
| 1990-06-14 | 800 | 800 | 795 | 795 | 3,000 | 7,950 |
| 1990-06-13 | 800 | 800 | 790 | 790 | 2,000 | 7,900 |
| 1990-06-11 | 795 | 800 | 790 | 800 | 3,000 | 8,000 |
| 1990-06-08 | 800 | 800 | 793 | 793 | 6,000 | 7,930 |
| 1990-06-07 | 798 | 799 | 798 | 799 | 3,000 | 7,990 |
| 1990-06-06 | 795 | 796 | 795 | 796 | 3,000 | 7,960 |
| 1990-06-05 | 790 | 791 | 790 | 791 | 6,000 | 7,910 |
| 1990-06-04 | 786 | 786 | 786 | 786 | 1,000 | 7,860 |
| 1990-06-01 | 800 | 803 | 800 | 803 | 6,000 | 8,030 |
| 1990-05-29 | 815 | 815 | 810 | 810 | 8,000 | 8,100 |
| 1990-05-28 | 815 | 815 | 815 | 815 | 9,000 | 8,150 |
| 1990-05-25 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1990-05-24 | 800 | 800 | 795 | 795 | 7,000 | 7,950 |
| 1990-05-23 | 790 | 800 | 790 | 800 | 6,000 | 8,000 |
| 1990-05-22 | 790 | 796 | 780 | 785 | 8,000 | 7,850 |
| 1990-05-18 | 835 | 835 | 835 | 835 | 4,000 | 8,350 |
| 1990-05-17 | 855 | 855 | 855 | 855 | 6,000 | 8,550 |
| 1990-05-16 | 840 | 850 | 840 | 845 | 6,000 | 8,450 |
| 1990-05-15 | 820 | 835 | 820 | 835 | 3,000 | 8,350 |
| 1990-05-14 | 820 | 820 | 820 | 820 | 8,000 | 8,200 |
| 1990-05-11 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1990-05-10 | 760 | 780 | 760 | 770 | 7,000 | 7,700 |
| 1990-05-09 | 742 | 763 | 742 | 753 | 9,000 | 7,530 |
| 1990-05-08 | 719 | 734 | 719 | 734 | 5,000 | 7,340 |
| 1990-05-07 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1990-05-02 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1990-05-01 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1990-04-27 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1990-04-26 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1990-04-25 | 705 | 710 | 705 | 710 | 3,000 | 7,100 |
| 1990-04-24 | 695 | 700 | 695 | 700 | 6,000 | 7,000 |
| 1990-04-23 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1990-04-19 | 673 | 673 | 672 | 673 | 11,000 | 6,730 |
| 1990-04-18 | 674 | 674 | 673 | 673 | 2,000 | 6,730 |
| 1990-04-17 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1990-04-16 | 680 | 680 | 670 | 678 | 7,000 | 6,780 |
| 1990-04-13 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1990-04-12 | 680 | 691 | 680 | 680 | 9,000 | 6,800 |
| 1990-04-11 | 696 | 696 | 695 | 695 | 3,000 | 6,950 |
| 1990-04-10 | 700 | 700 | 690 | 695 | 12,000 | 6,950 |
| 1990-04-09 | 725 | 725 | 705 | 720 | 14,000 | 7,200 |
| 1990-04-06 | 730 | 730 | 729 | 729 | 17,000 | 7,290 |
| 1990-04-04 | 775 | 775 | 775 | 775 | 5,000 | 7,750 |
| 1990-04-03 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1990-04-02 | 800 | 800 | 785 | 785 | 8,000 | 7,850 |
| 1990-03-30 | 820 | 831 | 800 | 800 | 7,000 | 8,000 |
| 1990-03-29 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1990-03-28 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1990-03-27 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1990-03-26 | 790 | 800 | 790 | 800 | 4,000 | 8,000 |
| 1990-03-23 | 816 | 816 | 800 | 800 | 6,000 | 8,000 |
| 1990-03-22 | 835 | 835 | 815 | 815 | 11,000 | 8,150 |
| 1990-03-20 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-03-19 | 855 | 855 | 855 | 855 | 4,000 | 8,550 |
| 1990-03-16 | 890 | 890 | 870 | 870 | 3,000 | 8,700 |
| 1990-03-14 | 900 | 905 | 890 | 890 | 5,000 | 8,900 |
| 1990-03-13 | 901 | 901 | 890 | 890 | 2,000 | 8,900 |
| 1990-03-12 | 920 | 920 | 905 | 905 | 3,000 | 9,050 |
| 1990-03-09 | 905 | 920 | 905 | 920 | 5,000 | 9,200 |
| 1990-03-08 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1990-03-07 | 888 | 888 | 888 | 888 | 2,000 | 8,880 |
| 1990-03-06 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1990-03-05 | 890 | 891 | 890 | 891 | 2,000 | 8,910 |
| 1990-03-02 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-03-01 | 915 | 915 | 905 | 905 | 2,000 | 9,050 |
| 1990-02-28 | 920 | 930 | 915 | 915 | 3,000 | 9,150 |
| 1990-02-27 | 915 | 915 | 905 | 905 | 2,000 | 9,050 |
| 1990-02-22 | 982 | 1,000 | 977 | 1,000 | 13,000 | 10,000 |
| 1990-02-21 | 990 | 1,000 | 980 | 980 | 14,000 | 9,800 |
| 1990-02-20 | 995 | 1,000 | 985 | 1,000 | 21,000 | 10,000 |
| 1990-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1990-02-16 | 980 | 995 | 980 | 995 | 3,000 | 9,950 |
| 1990-02-15 | 990 | 990 | 980 | 980 | 14,000 | 9,800 |
| 1990-02-14 | 985 | 995 | 985 | 990 | 17,000 | 9,900 |
| 1990-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1990-02-09 | 984 | 1,000 | 970 | 1,000 | 53,000 | 10,000 |
| 1990-02-08 | 950 | 984 | 950 | 984 | 37,000 | 9,840 |
| 1990-02-07 | 945 | 954 | 935 | 954 | 24,000 | 9,540 |
| 1990-02-06 | 931 | 940 | 931 | 940 | 11,000 | 9,400 |
| 1990-02-05 | 920 | 935 | 918 | 935 | 25,000 | 9,350 |
| 1990-02-02 | 900 | 920 | 900 | 920 | 14,000 | 9,200 |
| 1990-02-01 | 890 | 900 | 890 | 900 | 22,000 | 9,000 |
| 1990-01-31 | 900 | 900 | 900 | 900 | 29,000 | 9,000 |
| 1990-01-30 | 890 | 900 | 890 | 900 | 13,000 | 9,000 |
| 1990-01-29 | 888 | 900 | 880 | 900 | 10,000 | 9,000 |
| 1990-01-26 | 890 | 900 | 890 | 890 | 8,000 | 8,900 |
| 1990-01-25 | 890 | 896 | 890 | 896 | 16,000 | 8,960 |
| 1990-01-24 | 905 | 910 | 900 | 900 | 36,000 | 9,000 |
| 1990-01-23 | 885 | 900 | 885 | 900 | 8,000 | 9,000 |
| 1990-01-22 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-01-19 | 885 | 890 | 885 | 890 | 4,000 | 8,900 |
| 1990-01-18 | 920 | 920 | 905 | 905 | 4,000 | 9,050 |
| 1990-01-17 | 910 | 920 | 910 | 915 | 5,000 | 9,150 |
| 1990-01-16 | 920 | 920 | 915 | 915 | 3,000 | 9,150 |
| 1990-01-12 | 950 | 950 | 930 | 935 | 11,000 | 9,350 |
| 1990-01-11 | 949 | 950 | 945 | 945 | 9,000 | 9,450 |
| 1990-01-10 | 950 | 950 | 945 | 950 | 6,000 | 9,500 |
| 1990-01-09 | 941 | 941 | 935 | 935 | 12,000 | 9,350 |
| 1990-01-08 | 940 | 943 | 940 | 943 | 9,000 | 9,430 |
| 1990-01-05 | 935 | 950 | 935 | 940 | 22,000 | 9,400 |
| 1990-01-04 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
