9362 兵機海運(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1999-12-24 | 105 | 105 | 104 | 105 | 11,000 | 1,050 |
| 1999-12-21 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-12-20 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 1999-12-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1999-12-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-12-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-12-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-12-06 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-12-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-12-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-11-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-11-25 | 115 | 120 | 115 | 120 | 10,000 | 1,200 |
| 1999-11-19 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 1999-11-18 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1999-11-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-11-16 | 111 | 111 | 103 | 103 | 8,000 | 1,030 |
| 1999-10-26 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1999-10-25 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 1999-10-20 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 1999-10-18 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 1999-10-15 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1999-10-14 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1999-10-06 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1999-10-05 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1999-10-04 | 123 | 123 | 121 | 121 | 14,000 | 1,210 |
| 1999-09-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1999-09-29 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1999-09-28 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1999-09-27 | 136 | 137 | 136 | 137 | 8,000 | 1,370 |
| 1999-09-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-09-20 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 1999-09-17 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 1999-09-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-09-03 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-08-31 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1999-08-30 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 1999-08-25 | 135 | 137 | 135 | 137 | 8,000 | 1,370 |
| 1999-08-20 | 139 | 139 | 131 | 131 | 11,000 | 1,310 |
| 1999-08-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-08-10 | 125 | 126 | 125 | 126 | 3,000 | 1,260 |
| 1999-08-09 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1999-08-06 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1999-08-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-08-03 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 1999-08-02 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1999-07-29 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1999-07-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-07-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-07-26 | 139 | 145 | 139 | 145 | 14,000 | 1,450 |
| 1999-07-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-07-21 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1999-07-19 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1999-07-16 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-07-15 | 140 | 140 | 132 | 132 | 6,000 | 1,320 |
| 1999-07-12 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1999-07-08 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1999-07-07 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1999-07-06 | 132 | 139 | 132 | 139 | 2,000 | 1,390 |
| 1999-07-05 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 1999-07-01 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 1999-06-30 | 131 | 138 | 131 | 131 | 3,000 | 1,310 |
| 1999-06-25 | 130 | 145 | 130 | 140 | 21,000 | 1,400 |
| 1999-06-24 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 1999-06-23 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 1999-06-22 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 1999-06-21 | 135 | 135 | 127 | 130 | 6,000 | 1,300 |
| 1999-06-18 | 140 | 141 | 140 | 140 | 15,000 | 1,400 |
| 1999-06-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-06-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1999-06-08 | 120 | 125 | 120 | 125 | 11,000 | 1,250 |
| 1999-06-07 | 127 | 127 | 120 | 120 | 11,000 | 1,200 |
| 1999-06-01 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1999-05-31 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-05-27 | 134 | 143 | 134 | 143 | 5,000 | 1,430 |
| 1999-05-25 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1999-05-24 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 1999-05-21 | 125 | 125 | 117 | 125 | 29,000 | 1,250 |
| 1999-05-20 | 135 | 135 | 125 | 125 | 37,000 | 1,250 |
| 1999-05-19 | 135 | 135 | 125 | 125 | 4,000 | 1,250 |
| 1999-05-18 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1999-05-14 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 1999-05-13 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 1999-05-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-05-07 | 139 | 139 | 136 | 136 | 8,000 | 1,360 |
| 1999-05-06 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 1999-04-27 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1999-04-26 | 144 | 144 | 119 | 119 | 7,000 | 1,190 |
| 1999-04-22 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-04-21 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-04-20 | 139 | 139 | 131 | 131 | 9,000 | 1,310 |
| 1999-04-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-04-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-04-12 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1999-04-09 | 128 | 135 | 128 | 135 | 10,000 | 1,350 |
| 1999-04-08 | 121 | 125 | 121 | 125 | 5,000 | 1,250 |
| 1999-04-07 | 118 | 122 | 118 | 121 | 17,000 | 1,210 |
| 1999-04-06 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 1999-04-05 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 1999-03-26 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1999-03-25 | 130 | 130 | 129 | 129 | 9,000 | 1,290 |
| 1999-03-23 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 1999-03-19 | 144 | 144 | 138 | 138 | 7,000 | 1,380 |
| 1999-03-18 | 110 | 115 | 110 | 115 | 13,000 | 1,150 |
| 1999-03-17 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-03-10 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1999-03-03 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1999-02-25 | 110 | 110 | 110 | 110 | 19,000 | 1,100 |
| 1999-02-23 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-02-22 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 1999-02-12 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 1999-02-02 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1999-02-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1999-01-29 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 1999-01-28 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1999-01-25 | 108 | 110 | 108 | 110 | 10,000 | 1,100 |
| 1999-01-20 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1999-01-12 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1999-01-11 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1999-01-08 | 95 | 95 | 94 | 94 | 3,000 | 940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
