9362 兵機海運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1997-12-25 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 1997-12-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-12-22 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1997-12-19 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1997-12-18 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 1997-12-17 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1997-12-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-12-09 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1997-12-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-02 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1997-11-26 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1997-11-20 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-11-14 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1997-11-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1997-11-11 | 210 | 210 | 210 | 210 | 23,000 | 2,100 |
| 1997-11-07 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 1997-11-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-10-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-28 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-10-27 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1997-10-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-10-20 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1997-10-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-10-16 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1997-10-15 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1997-10-09 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1997-10-07 | 221 | 221 | 220 | 220 | 4,000 | 2,200 |
| 1997-10-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-01 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-09-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-09-29 | 230 | 230 | 217 | 217 | 12,000 | 2,170 |
| 1997-09-26 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-09-25 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-09-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-09-22 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1997-09-19 | 225 | 225 | 206 | 206 | 11,000 | 2,060 |
| 1997-09-18 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1997-09-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-09-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-09-12 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-09-09 | 221 | 230 | 220 | 220 | 29,000 | 2,200 |
| 1997-09-05 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1997-08-28 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-08-25 | 220 | 221 | 220 | 220 | 13,000 | 2,200 |
| 1997-08-20 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-08-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-08-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-08-08 | 210 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1997-08-07 | 206 | 211 | 206 | 211 | 7,000 | 2,110 |
| 1997-08-06 | 213 | 215 | 213 | 215 | 4,000 | 2,150 |
| 1997-08-05 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 1997-08-04 | 218 | 222 | 218 | 222 | 31,000 | 2,220 |
| 1997-08-01 | 221 | 221 | 221 | 221 | 10,000 | 2,210 |
| 1997-07-31 | 235 | 235 | 221 | 221 | 24,000 | 2,210 |
| 1997-07-28 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-07-25 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1997-07-23 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-07-22 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 1997-07-18 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 1997-07-16 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1997-07-14 | 258 | 258 | 258 | 258 | 12,000 | 2,580 |
| 1997-07-10 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 1997-07-02 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1997-07-01 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-06-26 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1997-06-25 | 258 | 260 | 258 | 260 | 4,000 | 2,600 |
| 1997-06-24 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1997-06-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-06-20 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1997-06-13 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 1997-06-10 | 258 | 258 | 251 | 251 | 3,000 | 2,510 |
| 1997-06-05 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1997-06-04 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 1997-05-26 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-05-23 | 255 | 259 | 255 | 259 | 3,000 | 2,590 |
| 1997-05-21 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-05-20 | 258 | 258 | 258 | 258 | 5,000 | 2,580 |
| 1997-05-19 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1997-05-16 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-05-15 | 260 | 260 | 246 | 246 | 4,000 | 2,460 |
| 1997-05-14 | 259 | 260 | 259 | 259 | 5,000 | 2,590 |
| 1997-05-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-05-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-05-09 | 259 | 260 | 258 | 258 | 6,000 | 2,580 |
| 1997-05-08 | 259 | 265 | 259 | 265 | 6,000 | 2,650 |
| 1997-05-07 | 240 | 259 | 240 | 259 | 42,000 | 2,590 |
| 1997-05-06 | 240 | 240 | 230 | 230 | 7,000 | 2,300 |
| 1997-05-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-30 | 235 | 235 | 225 | 225 | 2,000 | 2,250 |
| 1997-04-25 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1997-04-23 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1997-04-22 | 240 | 245 | 240 | 245 | 6,000 | 2,450 |
| 1997-04-21 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-04-18 | 230 | 240 | 230 | 230 | 14,000 | 2,300 |
| 1997-04-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-15 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1997-04-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-04-11 | 210 | 216 | 210 | 216 | 3,000 | 2,160 |
| 1997-04-09 | 232 | 232 | 210 | 210 | 7,000 | 2,100 |
| 1997-04-08 | 221 | 232 | 220 | 232 | 4,000 | 2,320 |
| 1997-04-04 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1997-03-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-03-24 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-03-21 | 260 | 260 | 259 | 260 | 6,000 | 2,600 |
| 1997-03-19 | 240 | 245 | 240 | 245 | 20,000 | 2,450 |
| 1997-03-18 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 1997-03-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-03-14 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1997-03-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-03-10 | 245 | 245 | 240 | 240 | 17,000 | 2,400 |
| 1997-03-07 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 1997-03-06 | 253 | 253 | 250 | 250 | 8,000 | 2,500 |
| 1997-03-05 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 1997-03-04 | 261 | 261 | 255 | 255 | 6,000 | 2,550 |
| 1997-03-03 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1997-02-28 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-02-27 | 261 | 261 | 257 | 260 | 4,000 | 2,600 |
| 1997-02-26 | 261 | 261 | 256 | 256 | 3,000 | 2,560 |
| 1997-02-25 | 280 | 280 | 250 | 250 | 52,000 | 2,500 |
| 1997-02-24 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1997-02-20 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1997-02-14 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1997-02-13 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-02-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-02-10 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-02-07 | 306 | 306 | 290 | 290 | 8,000 | 2,900 |
| 1997-02-05 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 1997-02-04 | 300 | 308 | 300 | 308 | 8,000 | 3,080 |
| 1997-02-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-01-27 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-01-23 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1997-01-20 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-01-17 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-01-16 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-01-09 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-01-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
