9362 兵機海運(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-12-25 | 310 | 310 | 305 | 305 | 11,000 | 3,050 |
| 1996-12-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-12-20 | 322 | 322 | 315 | 315 | 4,000 | 3,150 |
| 1996-12-17 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1996-12-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1996-12-06 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1996-12-05 | 322 | 322 | 322 | 322 | 5,000 | 3,220 |
| 1996-11-28 | 330 | 330 | 322 | 322 | 7,000 | 3,220 |
| 1996-11-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1996-11-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-11-22 | 331 | 331 | 331 | 331 | 8,000 | 3,310 |
| 1996-11-21 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1996-11-20 | 338 | 338 | 331 | 331 | 7,000 | 3,310 |
| 1996-11-19 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 1996-11-14 | 343 | 343 | 341 | 343 | 5,000 | 3,430 |
| 1996-11-13 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1996-11-12 | 357 | 357 | 350 | 350 | 4,000 | 3,500 |
| 1996-11-11 | 350 | 355 | 350 | 355 | 5,000 | 3,550 |
| 1996-11-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-11-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-10-31 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-10-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-10-29 | 364 | 374 | 364 | 374 | 2,000 | 3,740 |
| 1996-10-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-10-25 | 350 | 364 | 350 | 364 | 2,000 | 3,640 |
| 1996-10-24 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1996-10-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-10-18 | 360 | 360 | 355 | 355 | 4,000 | 3,550 |
| 1996-10-17 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
| 1996-10-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-10-04 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1996-10-03 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1996-09-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-09-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-09-24 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1996-09-20 | 361 | 361 | 358 | 358 | 4,000 | 3,580 |
| 1996-09-19 | 355 | 356 | 355 | 356 | 2,000 | 3,560 |
| 1996-09-18 | 360 | 360 | 355 | 355 | 7,000 | 3,550 |
| 1996-09-10 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1996-09-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-09-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-09-02 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-08-30 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1996-08-29 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1996-08-27 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-08-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-08-23 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1996-08-22 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1996-08-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-08-20 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-08-19 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1996-08-14 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1996-08-09 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-08-08 | 371 | 375 | 371 | 375 | 9,000 | 3,750 |
| 1996-08-07 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 1996-08-06 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-08-05 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1996-08-02 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1996-07-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1996-07-25 | 381 | 381 | 376 | 376 | 5,000 | 3,760 |
| 1996-07-24 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 1996-07-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-07-17 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-07-15 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1996-07-12 | 402 | 402 | 395 | 395 | 6,000 | 3,950 |
| 1996-07-11 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1996-07-10 | 402 | 402 | 400 | 400 | 5,000 | 4,000 |
| 1996-07-08 | 401 | 401 | 395 | 395 | 8,000 | 3,950 |
| 1996-07-04 | 420 | 420 | 410 | 410 | 4,000 | 4,100 |
| 1996-07-03 | 420 | 420 | 419 | 419 | 6,000 | 4,190 |
| 1996-07-02 | 428 | 428 | 415 | 415 | 6,000 | 4,150 |
| 1996-07-01 | 408 | 430 | 408 | 430 | 27,000 | 4,300 |
| 1996-06-28 | 408 | 408 | 407 | 407 | 6,000 | 4,070 |
| 1996-06-27 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1996-06-26 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1996-06-25 | 403 | 406 | 403 | 405 | 10,000 | 4,050 |
| 1996-06-24 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1996-06-21 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1996-06-20 | 405 | 405 | 401 | 401 | 4,000 | 4,010 |
| 1996-06-17 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1996-06-14 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1996-06-12 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1996-06-11 | 403 | 405 | 403 | 405 | 5,000 | 4,050 |
| 1996-06-07 | 401 | 403 | 401 | 403 | 6,000 | 4,030 |
| 1996-06-06 | 402 | 402 | 401 | 401 | 7,000 | 4,010 |
| 1996-06-05 | 402 | 402 | 402 | 402 | 5,000 | 4,020 |
| 1996-06-04 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-05-31 | 412 | 412 | 410 | 410 | 13,000 | 4,100 |
| 1996-05-29 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1996-05-28 | 420 | 420 | 403 | 403 | 2,000 | 4,030 |
| 1996-05-27 | 427 | 427 | 420 | 420 | 7,000 | 4,200 |
| 1996-05-24 | 416 | 430 | 416 | 427 | 34,000 | 4,270 |
| 1996-05-23 | 415 | 416 | 415 | 416 | 7,000 | 4,160 |
| 1996-05-22 | 416 | 416 | 416 | 416 | 5,000 | 4,160 |
| 1996-05-21 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1996-05-20 | 418 | 418 | 415 | 417 | 6,000 | 4,170 |
| 1996-05-17 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1996-05-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-05-15 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-05-14 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1996-05-13 | 412 | 419 | 412 | 416 | 9,000 | 4,160 |
| 1996-05-10 | 401 | 410 | 401 | 410 | 8,000 | 4,100 |
| 1996-05-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1996-05-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-04-30 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1996-04-26 | 412 | 420 | 412 | 420 | 10,000 | 4,200 |
| 1996-04-25 | 417 | 418 | 417 | 417 | 5,000 | 4,170 |
| 1996-04-24 | 402 | 415 | 402 | 408 | 6,000 | 4,080 |
| 1996-04-23 | 420 | 420 | 400 | 400 | 7,000 | 4,000 |
| 1996-04-22 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
| 1996-04-19 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1996-04-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-04-17 | 430 | 430 | 425 | 427 | 12,000 | 4,270 |
| 1996-04-16 | 415 | 421 | 415 | 421 | 36,000 | 4,210 |
| 1996-04-15 | 421 | 421 | 414 | 415 | 8,000 | 4,150 |
| 1996-04-12 | 414 | 420 | 413 | 413 | 9,000 | 4,130 |
| 1996-04-11 | 403 | 426 | 403 | 411 | 20,000 | 4,110 |
| 1996-04-10 | 394 | 399 | 394 | 399 | 7,000 | 3,990 |
| 1996-04-09 | 395 | 395 | 392 | 392 | 2,000 | 3,920 |
| 1996-04-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-04-05 | 396 | 400 | 396 | 400 | 13,000 | 4,000 |
| 1996-04-04 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1996-04-03 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1996-04-02 | 402 | 402 | 382 | 382 | 9,000 | 3,820 |
| 1996-04-01 | 400 | 402 | 395 | 402 | 9,000 | 4,020 |
| 1996-03-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-03-27 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 1996-03-26 | 385 | 390 | 385 | 390 | 9,000 | 3,900 |
| 1996-03-25 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1996-03-22 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1996-03-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-03-19 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1996-03-14 | 364 | 364 | 360 | 360 | 6,000 | 3,600 |
| 1996-03-12 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1996-03-08 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 1996-03-05 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1996-02-29 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1996-02-27 | 371 | 372 | 370 | 370 | 12,000 | 3,700 |
| 1996-02-26 | 380 | 380 | 376 | 376 | 3,000 | 3,760 |
| 1996-02-23 | 383 | 383 | 370 | 370 | 5,000 | 3,700 |
| 1996-02-22 | 389 | 395 | 389 | 395 | 8,000 | 3,950 |
| 1996-02-21 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-02-20 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1996-02-19 | 394 | 395 | 394 | 394 | 9,000 | 3,940 |
| 1996-02-16 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1996-02-15 | 400 | 400 | 398 | 398 | 4,000 | 3,980 |
| 1996-02-14 | 403 | 403 | 401 | 401 | 24,000 | 4,010 |
| 1996-02-13 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1996-02-09 | 410 | 415 | 410 | 410 | 15,000 | 4,100 |
| 1996-02-08 | 420 | 420 | 410 | 410 | 41,000 | 4,100 |
| 1996-02-07 | 390 | 440 | 390 | 439 | 94,000 | 4,390 |
| 1996-02-06 | 392 | 393 | 391 | 393 | 11,000 | 3,930 |
| 1996-02-05 | 390 | 395 | 390 | 394 | 36,000 | 3,940 |
| 1996-02-02 | 380 | 382 | 379 | 382 | 33,000 | 3,820 |
| 1996-02-01 | 378 | 379 | 375 | 379 | 8,000 | 3,790 |
| 1996-01-31 | 369 | 375 | 369 | 375 | 8,000 | 3,750 |
| 1996-01-30 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1996-01-29 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1996-01-25 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1996-01-24 | 362 | 362 | 360 | 360 | 4,000 | 3,600 |
| 1996-01-23 | 362 | 362 | 362 | 362 | 7,000 | 3,620 |
| 1996-01-22 | 364 | 364 | 362 | 362 | 7,000 | 3,620 |
| 1996-01-19 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 1996-01-18 | 375 | 375 | 370 | 370 | 25,000 | 3,700 |
| 1996-01-17 | 375 | 378 | 373 | 375 | 23,000 | 3,750 |
| 1996-01-16 | 372 | 373 | 370 | 370 | 18,000 | 3,700 |
| 1996-01-12 | 365 | 370 | 365 | 369 | 18,000 | 3,690 |
| 1996-01-10 | 343 | 346 | 343 | 346 | 4,000 | 3,460 |
| 1996-01-09 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1996-01-08 | 357 | 358 | 355 | 355 | 11,000 | 3,550 |
| 1996-01-04 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
