9362 兵機海運(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-22 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 1992-12-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-12-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-12-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-11-27 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-11-26 | 294 | 299 | 294 | 299 | 5,000 | 2,990 |
| 1992-11-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-11-11 | 275 | 295 | 275 | 295 | 4,000 | 2,950 |
| 1992-11-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-11-06 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1992-10-30 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1992-10-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1992-09-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-09-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-09-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-09-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-09-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-09-02 | 280 | 289 | 280 | 289 | 8,000 | 2,890 |
| 1992-09-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1992-08-31 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1992-08-27 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1992-08-25 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1992-08-20 | 242 | 250 | 242 | 250 | 2,000 | 2,500 |
| 1992-08-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1992-08-13 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1992-08-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-08-06 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1992-07-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-07-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-07-15 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1992-07-10 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1992-07-09 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 1992-07-08 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 1992-07-07 | 263 | 264 | 263 | 264 | 5,000 | 2,640 |
| 1992-07-03 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1992-07-02 | 251 | 255 | 245 | 245 | 9,000 | 2,450 |
| 1992-07-01 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1992-06-30 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1992-06-29 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1992-06-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-06-24 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1992-06-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1992-06-10 | 315 | 318 | 315 | 318 | 2,000 | 3,180 |
| 1992-06-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-06-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-05-28 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1992-05-26 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-05-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-05-14 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1992-05-13 | 320 | 320 | 318 | 318 | 33,000 | 3,180 |
| 1992-05-12 | 317 | 318 | 317 | 318 | 12,000 | 3,180 |
| 1992-05-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-04-30 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1992-04-28 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1992-04-27 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-04-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-04-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-04-10 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1992-04-08 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-03-24 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 1992-03-19 | 397 | 397 | 397 | 397 | 34,000 | 3,970 |
| 1992-03-18 | 397 | 397 | 397 | 397 | 30,000 | 3,970 |
| 1992-03-10 | 396 | 400 | 396 | 400 | 5,000 | 4,000 |
| 1992-03-03 | 394 | 399 | 394 | 399 | 3,000 | 3,990 |
| 1992-02-14 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1992-02-13 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1992-02-12 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1992-02-05 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-02-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-02-03 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1992-01-31 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-01-27 | 414 | 417 | 414 | 414 | 4,000 | 4,140 |
| 1992-01-24 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1992-01-23 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1992-01-22 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 1992-01-16 | 398 | 398 | 398 | 398 | 8,000 | 3,980 |
| 1992-01-14 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-01-10 | 400 | 403 | 397 | 400 | 13,000 | 4,000 |
| 1992-01-09 | 400 | 400 | 396 | 400 | 9,000 | 4,000 |
| 1992-01-08 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1992-01-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
