9362 兵機海運(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1991-12-26 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1991-12-20 | 430 | 430 | 421 | 421 | 4,000 | 4,210 |
| 1991-12-19 | 440 | 440 | 430 | 430 | 6,000 | 4,300 |
| 1991-12-17 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1991-12-16 | 454 | 463 | 454 | 460 | 6,000 | 4,600 |
| 1991-12-10 | 475 | 475 | 460 | 460 | 7,000 | 4,600 |
| 1991-12-06 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-12-05 | 470 | 475 | 470 | 475 | 6,000 | 4,750 |
| 1991-11-29 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1991-11-26 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1991-11-25 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1991-11-21 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1991-11-18 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1991-11-15 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1991-11-14 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1991-11-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-11-12 | 490 | 495 | 490 | 491 | 3,000 | 4,910 |
| 1991-11-11 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1991-11-01 | 486 | 486 | 484 | 484 | 8,000 | 4,840 |
| 1991-10-31 | 500 | 500 | 480 | 480 | 27,000 | 4,800 |
| 1991-10-30 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1991-10-24 | 501 | 501 | 496 | 496 | 48,000 | 4,960 |
| 1991-10-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-10-15 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1991-10-14 | 520 | 530 | 520 | 530 | 10,000 | 5,300 |
| 1991-10-11 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-10-08 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1991-10-07 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-10-03 | 495 | 499 | 495 | 499 | 4,000 | 4,990 |
| 1991-10-02 | 491 | 491 | 490 | 490 | 6,000 | 4,900 |
| 1991-09-27 | 485 | 485 | 485 | 485 | 12,000 | 4,850 |
| 1991-09-26 | 485 | 499 | 485 | 495 | 3,000 | 4,950 |
| 1991-09-20 | 487 | 487 | 485 | 485 | 8,000 | 4,850 |
| 1991-09-19 | 485 | 486 | 483 | 483 | 6,000 | 4,830 |
| 1991-09-18 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1991-09-10 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1991-09-05 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1991-09-02 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1991-08-30 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1991-08-22 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1991-08-21 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1991-08-20 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1991-08-19 | 508 | 508 | 506 | 506 | 5,000 | 5,060 |
| 1991-08-15 | 511 | 511 | 508 | 508 | 2,000 | 5,080 |
| 1991-08-08 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1991-08-06 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1991-08-05 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-08-02 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-07-30 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-07-29 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 1991-07-26 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1991-07-25 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1991-07-23 | 595 | 600 | 595 | 600 | 3,000 | 6,000 |
| 1991-07-19 | 605 | 605 | 600 | 600 | 6,000 | 6,000 |
| 1991-07-18 | 601 | 601 | 601 | 601 | 5,000 | 6,010 |
| 1991-07-17 | 578 | 660 | 578 | 655 | 33,000 | 6,550 |
| 1991-07-16 | 558 | 570 | 558 | 570 | 113,000 | 5,700 |
| 1991-07-10 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1991-07-08 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-07-05 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1991-07-04 | 535 | 535 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-03 | 545 | 545 | 535 | 535 | 3,000 | 5,350 |
| 1991-07-02 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 1991-06-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-06-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1991-06-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-06-24 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1991-06-21 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1991-06-20 | 612 | 612 | 611 | 612 | 9,000 | 6,120 |
| 1991-06-19 | 600 | 615 | 600 | 615 | 5,000 | 6,150 |
| 1991-06-18 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-06-17 | 600 | 605 | 600 | 600 | 11,000 | 6,000 |
| 1991-06-14 | 580 | 595 | 580 | 594 | 10,000 | 5,940 |
| 1991-06-13 | 555 | 555 | 550 | 550 | 6,000 | 5,500 |
| 1991-06-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-06-06 | 540 | 575 | 540 | 575 | 2,000 | 5,750 |
| 1991-06-04 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1991-05-31 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1991-05-29 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-05-20 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-05-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-05-13 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-05-08 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1991-05-02 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1991-05-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1991-04-26 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1991-04-23 | 591 | 600 | 591 | 600 | 2,000 | 6,000 |
| 1991-04-22 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1991-04-19 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1991-04-18 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1991-04-17 | 590 | 590 | 580 | 580 | 7,000 | 5,800 |
| 1991-04-16 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 1991-04-15 | 590 | 590 | 585 | 585 | 2,000 | 5,850 |
| 1991-04-11 | 590 | 590 | 590 | 590 | 14,000 | 5,900 |
| 1991-04-09 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1991-04-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-04-03 | 580 | 580 | 567 | 567 | 3,000 | 5,670 |
| 1991-04-01 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-03-29 | 575 | 575 | 570 | 570 | 3,000 | 5,700 |
| 1991-03-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-03-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-03-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-03-19 | 610 | 620 | 610 | 610 | 11,000 | 6,100 |
| 1991-03-18 | 610 | 610 | 602 | 610 | 6,000 | 6,100 |
| 1991-03-13 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-03-11 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-03-06 | 605 | 620 | 605 | 620 | 2,000 | 6,200 |
| 1991-03-04 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1991-03-01 | 620 | 620 | 615 | 615 | 6,000 | 6,150 |
| 1991-02-20 | 620 | 620 | 611 | 611 | 6,000 | 6,110 |
| 1991-02-19 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1991-02-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-02-13 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1991-02-07 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1991-01-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-01-21 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1991-01-14 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1991-01-10 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1991-01-07 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1991-01-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
