9362 兵機海運(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2000-12-20 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2000-12-08 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2000-12-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-12-05 | 124 | 124 | 116 | 116 | 5,000 | 1,160 |
| 2000-11-27 | 113 | 113 | 112 | 112 | 2,000 | 1,120 |
| 2000-11-24 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-11-20 | 124 | 124 | 124 | 124 | 8,000 | 1,240 |
| 2000-11-16 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2000-11-08 | 127 | 127 | 127 | 127 | 22,000 | 1,270 |
| 2000-11-07 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-11-06 | 124 | 128 | 124 | 128 | 7,000 | 1,280 |
| 2000-10-20 | 124 | 124 | 124 | 124 | 8,000 | 1,240 |
| 2000-10-17 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2000-10-11 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-10-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-05 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-09-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-09-20 | 128 | 128 | 128 | 128 | 8,000 | 1,280 |
| 2000-09-18 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-09-11 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2000-09-08 | 128 | 130 | 128 | 130 | 2,000 | 1,300 |
| 2000-09-06 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-09-05 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2000-08-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-08-25 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-08-24 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-08-22 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-08-21 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2000-08-18 | 128 | 128 | 128 | 128 | 7,000 | 1,280 |
| 2000-08-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2000-08-16 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2000-08-07 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2000-08-04 | 125 | 125 | 125 | 125 | 11,000 | 1,250 |
| 2000-08-03 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-08-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-07-31 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-07-28 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-07-27 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-07-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-07-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-07-19 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 2000-07-18 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-07-17 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-07-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-07-11 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
| 2000-07-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-07-05 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2000-07-03 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2000-06-30 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-06-26 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2000-06-22 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2000-06-20 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2000-06-15 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-06-02 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2000-05-25 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2000-05-22 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-05-19 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2000-05-10 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-05-02 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-04-26 | 115 | 125 | 115 | 125 | 6,000 | 1,250 |
| 2000-04-25 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-04-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-04-20 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2000-04-19 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-04-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-04-10 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-04-05 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-03-31 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-03-28 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2000-03-27 | 125 | 136 | 125 | 136 | 7,000 | 1,360 |
| 2000-03-17 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
| 2000-03-15 | 110 | 110 | 105 | 105 | 5,000 | 1,050 |
| 2000-03-08 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2000-03-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-03-01 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-02-28 | 110 | 110 | 101 | 101 | 17,000 | 1,010 |
| 2000-02-25 | 107 | 120 | 107 | 120 | 8,000 | 1,200 |
| 2000-02-18 | 120 | 125 | 101 | 101 | 10,000 | 1,010 |
| 2000-02-17 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2000-02-16 | 112 | 115 | 112 | 115 | 5,000 | 1,150 |
| 2000-02-10 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2000-02-09 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2000-02-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-01-31 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2000-01-28 | 118 | 118 | 118 | 118 | 10,000 | 1,180 |
| 2000-01-25 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2000-01-21 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2000-01-20 | 129 | 129 | 129 | 129 | 7,000 | 1,290 |
| 2000-01-14 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2000-01-13 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
