9362 兵機海運(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1994-12-27 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1994-12-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-12-20 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-12-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1994-12-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-12-14 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1994-12-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-12-08 | 331 | 340 | 331 | 340 | 2,000 | 3,400 |
| 1994-12-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-11-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-11-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-11-18 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-11-15 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-11-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1994-11-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1994-10-27 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1994-10-26 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1994-10-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-10-18 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 1994-10-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-10-03 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-09-27 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1994-09-26 | 340 | 341 | 340 | 340 | 4,000 | 3,400 |
| 1994-09-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1994-09-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-09-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-09-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-09-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1994-09-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1994-09-05 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1994-08-29 | 386 | 386 | 386 | 386 | 5,000 | 3,860 |
| 1994-08-25 | 389 | 389 | 385 | 385 | 4,000 | 3,850 |
| 1994-08-23 | 389 | 389 | 388 | 388 | 13,000 | 3,880 |
| 1994-08-22 | 389 | 389 | 389 | 389 | 12,000 | 3,890 |
| 1994-08-16 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1994-08-04 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1994-08-02 | 389 | 389 | 385 | 385 | 2,000 | 3,850 |
| 1994-07-27 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1994-07-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1994-07-21 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1994-07-20 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1994-07-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1994-07-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1994-07-12 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1994-07-11 | 392 | 410 | 392 | 410 | 5,000 | 4,100 |
| 1994-07-08 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1994-07-07 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1994-07-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1994-07-01 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1994-06-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1994-06-28 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1994-06-27 | 390 | 390 | 384 | 384 | 2,000 | 3,840 |
| 1994-06-23 | 381 | 385 | 381 | 385 | 5,000 | 3,850 |
| 1994-06-22 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1994-06-21 | 412 | 412 | 411 | 411 | 3,000 | 4,110 |
| 1994-06-20 | 414 | 414 | 410 | 412 | 12,000 | 4,120 |
| 1994-06-17 | 390 | 414 | 390 | 414 | 117,000 | 4,140 |
| 1994-06-16 | 400 | 400 | 398 | 398 | 7,000 | 3,980 |
| 1994-06-15 | 392 | 398 | 392 | 398 | 8,000 | 3,980 |
| 1994-06-14 | 398 | 400 | 398 | 398 | 15,000 | 3,980 |
| 1994-06-13 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1994-06-10 | 383 | 386 | 383 | 384 | 6,000 | 3,840 |
| 1994-06-09 | 376 | 382 | 376 | 382 | 13,000 | 3,820 |
| 1994-06-08 | 374 | 374 | 374 | 374 | 4,000 | 3,740 |
| 1994-06-06 | 369 | 374 | 369 | 374 | 2,000 | 3,740 |
| 1994-06-02 | 369 | 369 | 369 | 369 | 8,000 | 3,690 |
| 1994-06-01 | 370 | 370 | 369 | 369 | 4,000 | 3,690 |
| 1994-05-31 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 1994-05-30 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1994-05-27 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 1994-05-26 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 1994-05-25 | 353 | 365 | 353 | 365 | 12,000 | 3,650 |
| 1994-05-24 | 350 | 350 | 349 | 350 | 6,000 | 3,500 |
| 1994-05-20 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1994-05-13 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1994-05-12 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1994-05-11 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1994-05-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-05-02 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1994-04-28 | 315 | 315 | 313 | 313 | 2,000 | 3,130 |
| 1994-04-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1994-04-25 | 330 | 330 | 322 | 322 | 7,000 | 3,220 |
| 1994-04-22 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1994-04-21 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1994-04-20 | 330 | 330 | 328 | 328 | 11,000 | 3,280 |
| 1994-04-18 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1994-03-31 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-03-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-03-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-03-18 | 316 | 330 | 316 | 330 | 2,000 | 3,300 |
| 1994-03-16 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1994-03-15 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
| 1994-03-14 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1994-03-10 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1994-03-08 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1994-03-07 | 330 | 330 | 328 | 328 | 3,000 | 3,280 |
| 1994-03-02 | 330 | 330 | 328 | 328 | 5,000 | 3,280 |
| 1994-02-28 | 320 | 320 | 306 | 306 | 7,000 | 3,060 |
| 1994-02-25 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1994-02-23 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1994-02-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1994-02-18 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1994-02-15 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1994-02-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-02-08 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 1994-02-04 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 1994-02-03 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1994-02-02 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1994-02-01 | 313 | 313 | 310 | 310 | 5,000 | 3,100 |
| 1994-01-27 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1994-01-26 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1994-01-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-01-20 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1994-01-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-01-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-01-17 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1994-01-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-01-12 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1994-01-11 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
