9362 兵機海運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2001-12-20 | 97 | 98 | 97 | 98 | 16,000 | 980 |
| 2001-12-18 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2001-12-11 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2001-12-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-12-05 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2001-12-04 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-12-03 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-11-28 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-11-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-11-26 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-11-20 | 105 | 105 | 105 | 105 | 14,000 | 1,050 |
| 2001-11-09 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-11-08 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-11-06 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2001-11-05 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-10-23 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2001-10-22 | 113 | 115 | 113 | 115 | 10,000 | 1,150 |
| 2001-10-19 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-10-05 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2001-09-27 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-09-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-09-20 | 115 | 115 | 115 | 115 | 15,000 | 1,150 |
| 2001-09-05 | 112 | 115 | 112 | 115 | 7,000 | 1,150 |
| 2001-08-29 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-08-24 | 104 | 110 | 104 | 110 | 10,000 | 1,100 |
| 2001-08-20 | 113 | 113 | 105 | 105 | 16,000 | 1,050 |
| 2001-08-07 | 105 | 114 | 104 | 104 | 12,000 | 1,040 |
| 2001-08-06 | 105 | 115 | 105 | 115 | 8,000 | 1,150 |
| 2001-08-03 | 104 | 104 | 104 | 104 | 18,000 | 1,040 |
| 2001-07-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-07-25 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2001-07-23 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2001-07-19 | 104 | 104 | 104 | 104 | 26,000 | 1,040 |
| 2001-07-13 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-07-05 | 115 | 115 | 115 | 115 | 18,000 | 1,150 |
| 2001-07-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-06-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-06-28 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2001-06-27 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-06-25 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2001-06-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-06-20 | 107 | 108 | 107 | 108 | 11,000 | 1,080 |
| 2001-06-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-06-05 | 113 | 114 | 113 | 114 | 8,000 | 1,140 |
| 2001-05-24 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-05-21 | 115 | 115 | 112 | 115 | 10,000 | 1,150 |
| 2001-05-18 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-05-11 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-05-07 | 119 | 119 | 119 | 119 | 9,000 | 1,190 |
| 2001-04-23 | 119 | 119 | 119 | 119 | 8,000 | 1,190 |
| 2001-04-20 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-04-19 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-04-16 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2001-04-09 | 113 | 113 | 111 | 111 | 3,000 | 1,110 |
| 2001-04-06 | 114 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2001-04-05 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2001-04-03 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2001-03-29 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-03-28 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-03-22 | 104 | 114 | 104 | 114 | 7,000 | 1,140 |
| 2001-03-21 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-03-19 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2001-03-16 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2001-03-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-03-13 | 105 | 105 | 101 | 101 | 7,000 | 1,010 |
| 2001-03-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-03-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-03-08 | 104 | 104 | 104 | 104 | 12,000 | 1,040 |
| 2001-03-07 | 108 | 108 | 103 | 103 | 8,000 | 1,030 |
| 2001-03-05 | 109 | 109 | 108 | 108 | 11,000 | 1,080 |
| 2001-03-02 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2001-02-26 | 108 | 108 | 107 | 107 | 5,000 | 1,070 |
| 2001-02-21 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2001-02-20 | 108 | 111 | 108 | 111 | 10,000 | 1,110 |
| 2001-02-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-02-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-02-05 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2001-01-26 | 107 | 110 | 107 | 110 | 3,000 | 1,100 |
| 2001-01-25 | 112 | 112 | 107 | 110 | 14,000 | 1,100 |
| 2001-01-22 | 128 | 128 | 116 | 116 | 8,000 | 1,160 |
| 2001-01-19 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2001-01-16 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-01-09 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2001-01-05 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
