9362 兵機海運(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-12-28 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1998-12-25 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 1998-12-24 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 1998-12-21 | 98 | 98 | 98 | 98 | 14,000 | 980 |
| 1998-12-18 | 110 | 110 | 98 | 98 | 9,000 | 980 |
| 1998-12-17 | 98 | 98 | 97 | 97 | 6,000 | 970 |
| 1998-12-16 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 1998-12-08 | 111 | 111 | 110 | 110 | 4,000 | 1,100 |
| 1998-12-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1998-12-04 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1998-12-03 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1998-12-02 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 1998-12-01 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1998-11-30 | 110 | 110 | 107 | 107 | 8,000 | 1,070 |
| 1998-11-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1998-11-26 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1998-11-25 | 101 | 105 | 101 | 105 | 11,000 | 1,050 |
| 1998-11-24 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 1998-11-20 | 100 | 100 | 100 | 100 | 18,000 | 1,000 |
| 1998-11-19 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-11-18 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 1998-11-16 | 106 | 106 | 102 | 102 | 2,000 | 1,020 |
| 1998-11-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1998-11-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-11-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-11-06 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 1998-11-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-10-30 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 1998-10-26 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 1998-10-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-10-22 | 130 | 130 | 117 | 117 | 3,000 | 1,170 |
| 1998-10-20 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 1998-10-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-10-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-10-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-09-25 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 1998-09-18 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 1998-09-11 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1998-09-04 | 181 | 181 | 170 | 170 | 5,000 | 1,700 |
| 1998-08-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-08-25 | 211 | 215 | 211 | 215 | 14,000 | 2,150 |
| 1998-08-20 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1998-08-12 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1998-07-29 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-28 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-07-27 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 1998-07-17 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 1998-07-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-02 | 200 | 205 | 200 | 205 | 5,000 | 2,050 |
| 1998-06-26 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1998-06-19 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1998-06-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-06-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-06-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-06-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-06-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-05-29 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-05-28 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-05-27 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1998-05-26 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 1998-05-20 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-05-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-05-07 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 1998-04-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-04-27 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1998-04-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1998-04-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-04-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-04-20 | 199 | 199 | 190 | 190 | 6,000 | 1,900 |
| 1998-04-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-03-31 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-03-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-03-25 | 209 | 219 | 209 | 219 | 6,000 | 2,190 |
| 1998-03-23 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-03-20 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-03-19 | 204 | 206 | 204 | 205 | 3,000 | 2,050 |
| 1998-03-18 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1998-03-17 | 205 | 206 | 201 | 201 | 10,000 | 2,010 |
| 1998-03-16 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-03-05 | 219 | 219 | 206 | 206 | 3,000 | 2,060 |
| 1998-03-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-02-27 | 216 | 225 | 216 | 225 | 5,000 | 2,250 |
| 1998-02-26 | 216 | 220 | 216 | 220 | 3,000 | 2,200 |
| 1998-02-25 | 216 | 216 | 216 | 216 | 8,000 | 2,160 |
| 1998-02-20 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-02-13 | 225 | 225 | 221 | 221 | 11,000 | 2,210 |
| 1998-02-09 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-02-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-01-28 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1998-01-27 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1998-01-26 | 202 | 230 | 202 | 230 | 14,000 | 2,300 |
| 1998-01-22 | 185 | 190 | 185 | 190 | 10,000 | 1,900 |
| 1998-01-21 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 1998-01-20 | 184 | 184 | 184 | 184 | 28,000 | 1,840 |
| 1998-01-16 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1998-01-06 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
