9362 兵機海運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 369 | 370 | 369 | 370 | 12,000 | 3,700 |
| 1995-12-28 | 360 | 380 | 359 | 380 | 32,000 | 3,800 |
| 1995-12-27 | 352 | 360 | 352 | 360 | 10,000 | 3,600 |
| 1995-12-26 | 365 | 365 | 355 | 355 | 11,000 | 3,550 |
| 1995-12-25 | 362 | 373 | 360 | 360 | 34,000 | 3,600 |
| 1995-12-22 | 350 | 369 | 346 | 364 | 59,000 | 3,640 |
| 1995-12-21 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 1995-12-20 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 1995-12-19 | 340 | 340 | 328 | 328 | 3,000 | 3,280 |
| 1995-12-18 | 349 | 349 | 340 | 340 | 7,000 | 3,400 |
| 1995-12-15 | 328 | 334 | 328 | 334 | 5,000 | 3,340 |
| 1995-12-13 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1995-12-12 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 1995-12-07 | 318 | 318 | 315 | 315 | 7,000 | 3,150 |
| 1995-12-06 | 317 | 317 | 316 | 316 | 8,000 | 3,160 |
| 1995-12-04 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1995-12-01 | 317 | 318 | 316 | 316 | 4,000 | 3,160 |
| 1995-11-29 | 317 | 317 | 316 | 316 | 4,000 | 3,160 |
| 1995-11-28 | 314 | 317 | 310 | 310 | 8,000 | 3,100 |
| 1995-11-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1995-11-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-11-20 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-11-17 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1995-11-16 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1995-11-15 | 320 | 342 | 320 | 342 | 24,000 | 3,420 |
| 1995-11-13 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1995-11-10 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 1995-11-09 | 305 | 320 | 305 | 320 | 17,000 | 3,200 |
| 1995-11-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-11-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-11-01 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 1995-10-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-10-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-10-27 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 1995-10-26 | 310 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1995-10-25 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1995-10-24 | 310 | 310 | 301 | 301 | 3,000 | 3,010 |
| 1995-10-23 | 315 | 315 | 313 | 313 | 3,000 | 3,130 |
| 1995-10-20 | 315 | 315 | 310 | 313 | 23,000 | 3,130 |
| 1995-10-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-10-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-10-16 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1995-10-13 | 310 | 310 | 300 | 300 | 16,000 | 3,000 |
| 1995-10-12 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1995-10-11 | 305 | 310 | 305 | 310 | 9,000 | 3,100 |
| 1995-10-09 | 301 | 301 | 301 | 301 | 10,000 | 3,010 |
| 1995-10-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1995-10-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-10-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-09-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-09-28 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-09-26 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 1995-09-25 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1995-09-22 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 1995-09-20 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1995-09-13 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1995-09-12 | 281 | 289 | 281 | 285 | 8,000 | 2,850 |
| 1995-09-08 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1995-09-07 | 303 | 303 | 292 | 292 | 2,000 | 2,920 |
| 1995-09-06 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 1995-09-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-09-01 | 310 | 310 | 302 | 302 | 8,000 | 3,020 |
| 1995-08-31 | 330 | 330 | 310 | 310 | 16,000 | 3,100 |
| 1995-08-30 | 321 | 334 | 320 | 334 | 7,000 | 3,340 |
| 1995-08-29 | 331 | 334 | 321 | 322 | 10,000 | 3,220 |
| 1995-08-28 | 332 | 332 | 330 | 330 | 12,000 | 3,300 |
| 1995-08-25 | 355 | 356 | 355 | 355 | 10,000 | 3,550 |
| 1995-08-24 | 350 | 351 | 345 | 351 | 9,000 | 3,510 |
| 1995-08-23 | 340 | 360 | 340 | 350 | 11,000 | 3,500 |
| 1995-08-22 | 374 | 374 | 355 | 360 | 26,000 | 3,600 |
| 1995-08-21 | 350 | 383 | 350 | 374 | 65,000 | 3,740 |
| 1995-08-18 | 330 | 350 | 330 | 350 | 47,000 | 3,500 |
| 1995-08-17 | 307 | 335 | 307 | 335 | 35,000 | 3,350 |
| 1995-08-16 | 291 | 310 | 291 | 310 | 16,000 | 3,100 |
| 1995-08-15 | 290 | 295 | 290 | 290 | 6,000 | 2,900 |
| 1995-08-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-08-10 | 260 | 270 | 260 | 270 | 10,000 | 2,700 |
| 1995-08-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-08-07 | 261 | 270 | 261 | 270 | 3,000 | 2,700 |
| 1995-08-01 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1995-07-28 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1995-07-25 | 284 | 284 | 266 | 266 | 6,000 | 2,660 |
| 1995-07-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-07-21 | 270 | 282 | 270 | 282 | 7,000 | 2,820 |
| 1995-07-20 | 260 | 276 | 260 | 276 | 11,000 | 2,760 |
| 1995-07-18 | 257 | 257 | 255 | 255 | 3,000 | 2,550 |
| 1995-07-14 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1995-07-13 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1995-07-12 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1995-07-04 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1995-06-30 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1995-06-26 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 1995-06-23 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1995-06-21 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1995-06-19 | 210 | 210 | 206 | 206 | 3,000 | 2,060 |
| 1995-06-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1995-06-13 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1995-06-08 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1995-06-07 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1995-06-06 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 1995-06-05 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 1995-06-01 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1995-05-31 | 240 | 240 | 232 | 232 | 6,000 | 2,320 |
| 1995-05-26 | 232 | 232 | 232 | 232 | 20,000 | 2,320 |
| 1995-05-25 | 250 | 250 | 241 | 241 | 67,000 | 2,410 |
| 1995-05-24 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 1995-05-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-05-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-05-19 | 263 | 263 | 250 | 250 | 65,000 | 2,500 |
| 1995-05-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-05-16 | 270 | 270 | 266 | 266 | 6,000 | 2,660 |
| 1995-05-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-05-11 | 276 | 276 | 270 | 270 | 5,000 | 2,700 |
| 1995-05-10 | 282 | 282 | 276 | 276 | 9,000 | 2,760 |
| 1995-05-09 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1995-05-08 | 293 | 293 | 290 | 290 | 3,000 | 2,900 |
| 1995-05-01 | 302 | 302 | 292 | 292 | 4,000 | 2,920 |
| 1995-04-28 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 1995-04-27 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1995-04-26 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1995-04-25 | 313 | 313 | 306 | 306 | 3,000 | 3,060 |
| 1995-04-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-04-20 | 300 | 300 | 290 | 290 | 11,000 | 2,900 |
| 1995-04-19 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1995-04-18 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 1995-04-14 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1995-04-12 | 276 | 282 | 276 | 282 | 2,000 | 2,820 |
| 1995-04-11 | 282 | 282 | 280 | 280 | 3,000 | 2,800 |
| 1995-04-06 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1995-04-05 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1995-03-31 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-03-29 | 298 | 298 | 290 | 290 | 4,000 | 2,900 |
| 1995-03-28 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1995-03-24 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1995-03-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-03-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-03-17 | 320 | 320 | 288 | 289 | 6,000 | 2,890 |
| 1995-03-16 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-03-15 | 321 | 330 | 321 | 330 | 36,000 | 3,300 |
| 1995-03-14 | 350 | 360 | 350 | 360 | 10,000 | 3,600 |
| 1995-03-10 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1995-03-09 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1995-03-08 | 375 | 375 | 365 | 375 | 22,000 | 3,750 |
| 1995-03-07 | 375 | 380 | 375 | 379 | 15,000 | 3,790 |
| 1995-03-06 | 390 | 390 | 387 | 388 | 7,000 | 3,880 |
| 1995-03-03 | 367 | 399 | 367 | 393 | 184,000 | 3,930 |
| 1995-03-02 | 319 | 360 | 319 | 360 | 53,000 | 3,600 |
| 1995-03-01 | 300 | 312 | 300 | 310 | 15,000 | 3,100 |
| 1995-02-28 | 295 | 300 | 295 | 300 | 8,000 | 3,000 |
| 1995-02-27 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1995-02-22 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1995-02-21 | 280 | 290 | 280 | 290 | 16,000 | 2,900 |
| 1995-02-20 | 286 | 288 | 286 | 288 | 4,000 | 2,880 |
| 1995-02-17 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1995-02-16 | 271 | 271 | 271 | 271 | 10,000 | 2,710 |
| 1995-02-15 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 1995-02-10 | 273 | 273 | 273 | 273 | 15,000 | 2,730 |
| 1995-02-08 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1995-02-07 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1995-01-31 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1995-01-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-01-25 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1995-01-24 | 301 | 301 | 295 | 295 | 2,000 | 2,950 |
| 1995-01-19 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1995-01-18 | 338 | 338 | 332 | 332 | 3,000 | 3,320 |
| 1995-01-12 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1995-01-11 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
