9362 兵機海運(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2002-12-27 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2002-12-26 | 80 | 83 | 80 | 83 | 6,000 | 830 |
| 2002-12-25 | 78 | 81 | 77 | 79 | 8,000 | 790 |
| 2002-12-24 | 77 | 83 | 77 | 77 | 58,000 | 770 |
| 2002-12-20 | 75 | 81 | 75 | 76 | 34,000 | 760 |
| 2002-12-19 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2002-12-18 | 76 | 78 | 76 | 77 | 14,000 | 770 |
| 2002-12-17 | 76 | 79 | 76 | 76 | 25,000 | 760 |
| 2002-12-16 | 81 | 81 | 77 | 77 | 6,000 | 770 |
| 2002-12-13 | 81 | 81 | 79 | 79 | 16,000 | 790 |
| 2002-12-12 | 81 | 81 | 80 | 80 | 13,000 | 800 |
| 2002-12-11 | 80 | 83 | 80 | 83 | 22,000 | 830 |
| 2002-12-10 | 80 | 81 | 80 | 80 | 37,000 | 800 |
| 2002-12-09 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2002-12-06 | 81 | 83 | 80 | 80 | 36,000 | 800 |
| 2002-12-05 | 81 | 84 | 81 | 82 | 37,000 | 820 |
| 2002-12-04 | 80 | 81 | 80 | 81 | 27,000 | 810 |
| 2002-12-03 | 80 | 82 | 80 | 80 | 20,000 | 800 |
| 2002-12-02 | 82 | 82 | 80 | 80 | 29,000 | 800 |
| 2002-11-29 | 82 | 82 | 78 | 82 | 76,000 | 820 |
| 2002-11-28 | 85 | 85 | 81 | 82 | 22,000 | 820 |
| 2002-11-27 | 80 | 85 | 80 | 85 | 16,000 | 850 |
| 2002-11-26 | 87 | 87 | 87 | 87 | 11,000 | 870 |
| 2002-11-25 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2002-11-22 | 87 | 88 | 87 | 88 | 22,000 | 880 |
| 2002-11-20 | 85 | 92 | 85 | 92 | 35,000 | 920 |
| 2002-11-19 | 90 | 90 | 80 | 85 | 14,000 | 850 |
| 2002-11-18 | 85 | 89 | 85 | 85 | 19,000 | 850 |
| 2002-11-15 | 91 | 91 | 86 | 86 | 15,000 | 860 |
| 2002-11-14 | 85 | 111 | 84 | 85 | 224,000 | 850 |
| 2002-11-13 | 87 | 90 | 87 | 90 | 10,000 | 900 |
| 2002-11-12 | 85 | 86 | 85 | 86 | 9,000 | 860 |
| 2002-11-11 | 81 | 90 | 80 | 90 | 57,000 | 900 |
| 2002-11-08 | 96 | 96 | 95 | 95 | 7,000 | 950 |
| 2002-11-07 | 99 | 99 | 96 | 96 | 4,000 | 960 |
| 2002-11-06 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2002-11-05 | 95 | 100 | 95 | 97 | 27,000 | 970 |
| 2002-11-01 | 96 | 96 | 94 | 94 | 4,000 | 940 |
| 2002-10-31 | 95 | 95 | 93 | 94 | 20,000 | 940 |
| 2002-10-30 | 99 | 99 | 96 | 96 | 5,000 | 960 |
| 2002-10-29 | 92 | 102 | 92 | 96 | 10,000 | 960 |
| 2002-10-25 | 95 | 105 | 95 | 105 | 33,000 | 1,050 |
| 2002-10-24 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2002-10-23 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2002-10-22 | 98 | 98 | 96 | 96 | 9,000 | 960 |
| 2002-10-21 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-10-18 | 96 | 101 | 96 | 101 | 18,000 | 1,010 |
| 2002-10-17 | 100 | 100 | 97 | 97 | 7,000 | 970 |
| 2002-10-16 | 98 | 98 | 96 | 96 | 8,000 | 960 |
| 2002-10-15 | 95 | 95 | 93 | 93 | 18,000 | 930 |
| 2002-10-11 | 91 | 92 | 90 | 91 | 9,000 | 910 |
| 2002-10-10 | 91 | 92 | 90 | 90 | 20,000 | 900 |
| 2002-10-09 | 92 | 96 | 91 | 95 | 12,000 | 950 |
| 2002-10-08 | 95 | 96 | 92 | 92 | 16,000 | 920 |
| 2002-10-07 | 104 | 104 | 93 | 93 | 30,000 | 930 |
| 2002-10-04 | 101 | 102 | 100 | 101 | 24,000 | 1,010 |
| 2002-10-03 | 102 | 102 | 101 | 102 | 25,000 | 1,020 |
| 2002-10-02 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2002-10-01 | 105 | 107 | 101 | 103 | 22,000 | 1,030 |
| 2002-09-30 | 105 | 107 | 103 | 107 | 29,000 | 1,070 |
| 2002-09-27 | 108 | 109 | 108 | 109 | 14,000 | 1,090 |
| 2002-09-26 | 112 | 112 | 102 | 106 | 45,000 | 1,060 |
| 2002-09-25 | 104 | 110 | 104 | 110 | 14,000 | 1,100 |
| 2002-09-24 | 103 | 107 | 103 | 105 | 53,000 | 1,050 |
| 2002-09-20 | 115 | 116 | 111 | 111 | 48,000 | 1,110 |
| 2002-09-19 | 122 | 124 | 113 | 114 | 102,000 | 1,140 |
| 2002-09-18 | 139 | 145 | 120 | 122 | 410,000 | 1,220 |
| 2002-09-17 | 120 | 135 | 120 | 135 | 185,000 | 1,350 |
| 2002-09-13 | 120 | 120 | 115 | 120 | 41,000 | 1,200 |
| 2002-09-12 | 128 | 128 | 122 | 122 | 20,000 | 1,220 |
| 2002-09-11 | 129 | 130 | 123 | 129 | 49,000 | 1,290 |
| 2002-09-10 | 130 | 130 | 123 | 126 | 11,000 | 1,260 |
| 2002-09-09 | 130 | 136 | 126 | 126 | 66,000 | 1,260 |
| 2002-09-06 | 118 | 126 | 118 | 126 | 51,000 | 1,260 |
| 2002-09-05 | 116 | 126 | 115 | 121 | 68,000 | 1,210 |
| 2002-09-04 | 116 | 119 | 113 | 117 | 43,000 | 1,170 |
| 2002-09-03 | 122 | 127 | 111 | 117 | 118,000 | 1,170 |
| 2002-09-02 | 110 | 133 | 110 | 121 | 342,000 | 1,210 |
| 2002-08-30 | 102 | 102 | 100 | 100 | 22,000 | 1,000 |
| 2002-08-29 | 106 | 106 | 102 | 103 | 29,000 | 1,030 |
| 2002-08-28 | 105 | 106 | 102 | 105 | 14,000 | 1,050 |
| 2002-08-27 | 106 | 110 | 101 | 106 | 30,000 | 1,060 |
| 2002-08-26 | 112 | 112 | 102 | 110 | 48,000 | 1,100 |
| 2002-08-23 | 112 | 112 | 111 | 112 | 23,000 | 1,120 |
| 2002-08-22 | 115 | 115 | 111 | 111 | 28,000 | 1,110 |
| 2002-08-21 | 115 | 119 | 114 | 119 | 16,000 | 1,190 |
| 2002-08-20 | 117 | 120 | 116 | 120 | 28,000 | 1,200 |
| 2002-08-19 | 120 | 120 | 114 | 117 | 18,000 | 1,170 |
| 2002-08-16 | 111 | 120 | 111 | 120 | 22,000 | 1,200 |
| 2002-08-15 | 119 | 122 | 119 | 121 | 7,000 | 1,210 |
| 2002-08-14 | 116 | 119 | 112 | 119 | 56,000 | 1,190 |
| 2002-08-13 | 119 | 119 | 112 | 119 | 46,000 | 1,190 |
| 2002-08-12 | 127 | 130 | 111 | 118 | 86,000 | 1,180 |
| 2002-08-09 | 128 | 137 | 128 | 130 | 20,000 | 1,300 |
| 2002-08-08 | 137 | 137 | 131 | 132 | 29,000 | 1,320 |
| 2002-08-07 | 124 | 140 | 124 | 137 | 24,000 | 1,370 |
| 2002-08-06 | 131 | 131 | 124 | 124 | 81,000 | 1,240 |
| 2002-08-05 | 146 | 146 | 128 | 133 | 152,000 | 1,330 |
| 2002-08-02 | 151 | 151 | 141 | 150 | 110,000 | 1,500 |
| 2002-08-01 | 155 | 157 | 150 | 151 | 90,000 | 1,510 |
| 2002-07-31 | 159 | 169 | 149 | 158 | 179,000 | 1,580 |
| 2002-07-30 | 170 | 175 | 152 | 154 | 424,000 | 1,540 |
| 2002-07-29 | 165 | 199 | 148 | 168 | 809,000 | 1,680 |
| 2002-07-26 | 130 | 156 | 130 | 155 | 226,000 | 1,550 |
| 2002-07-25 | 132 | 134 | 129 | 129 | 38,000 | 1,290 |
| 2002-07-24 | 130 | 133 | 123 | 123 | 69,000 | 1,230 |
| 2002-07-23 | 120 | 125 | 120 | 125 | 74,000 | 1,250 |
| 2002-07-22 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-07-19 | 110 | 123 | 110 | 123 | 48,000 | 1,230 |
| 2002-07-17 | 107 | 110 | 106 | 106 | 10,000 | 1,060 |
| 2002-07-16 | 108 | 108 | 107 | 108 | 27,000 | 1,080 |
| 2002-07-15 | 107 | 107 | 105 | 107 | 22,000 | 1,070 |
| 2002-07-12 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2002-07-11 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2002-07-10 | 109 | 109 | 105 | 108 | 9,000 | 1,080 |
| 2002-07-09 | 105 | 114 | 104 | 107 | 24,000 | 1,070 |
| 2002-07-08 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2002-07-05 | 97 | 98 | 97 | 97 | 8,000 | 970 |
| 2002-07-04 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-07-02 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-07-01 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2002-06-28 | 96 | 97 | 92 | 92 | 12,000 | 920 |
| 2002-06-27 | 96 | 98 | 96 | 98 | 4,000 | 980 |
| 2002-06-26 | 95 | 102 | 95 | 99 | 15,000 | 990 |
| 2002-06-25 | 101 | 101 | 94 | 95 | 24,000 | 950 |
| 2002-06-24 | 99 | 104 | 90 | 97 | 104,000 | 970 |
| 2002-06-21 | 100 | 100 | 86 | 86 | 92,000 | 860 |
| 2002-06-20 | 105 | 105 | 100 | 100 | 16,000 | 1,000 |
| 2002-06-19 | 112 | 112 | 105 | 105 | 10,000 | 1,050 |
| 2002-06-18 | 116 | 116 | 106 | 114 | 30,000 | 1,140 |
| 2002-06-17 | 119 | 119 | 115 | 116 | 11,000 | 1,160 |
| 2002-06-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-06-12 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2002-06-11 | 115 | 115 | 113 | 113 | 5,000 | 1,130 |
| 2002-06-10 | 115 | 123 | 115 | 123 | 5,000 | 1,230 |
| 2002-06-07 | 106 | 115 | 106 | 111 | 8,000 | 1,110 |
| 2002-06-06 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2002-06-05 | 116 | 125 | 115 | 115 | 9,000 | 1,150 |
| 2002-06-04 | 125 | 125 | 116 | 116 | 6,000 | 1,160 |
| 2002-06-03 | 126 | 126 | 125 | 125 | 11,000 | 1,250 |
| 2002-05-31 | 126 | 127 | 123 | 123 | 14,000 | 1,230 |
| 2002-05-30 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2002-05-29 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2002-05-28 | 125 | 125 | 123 | 123 | 9,000 | 1,230 |
| 2002-05-27 | 125 | 128 | 121 | 125 | 18,000 | 1,250 |
| 2002-05-24 | 115 | 125 | 115 | 125 | 5,000 | 1,250 |
| 2002-05-23 | 134 | 134 | 114 | 114 | 20,000 | 1,140 |
| 2002-05-22 | 136 | 137 | 135 | 135 | 10,000 | 1,350 |
| 2002-05-21 | 127 | 140 | 127 | 137 | 22,000 | 1,370 |
| 2002-05-20 | 115 | 128 | 115 | 128 | 13,000 | 1,280 |
| 2002-05-17 | 115 | 115 | 113 | 115 | 20,000 | 1,150 |
| 2002-05-16 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2002-05-15 | 116 | 117 | 116 | 117 | 25,000 | 1,170 |
| 2002-05-14 | 118 | 120 | 117 | 117 | 9,000 | 1,170 |
| 2002-05-13 | 119 | 119 | 118 | 118 | 6,000 | 1,180 |
| 2002-05-10 | 120 | 122 | 116 | 122 | 16,000 | 1,220 |
| 2002-05-09 | 107 | 119 | 107 | 119 | 13,000 | 1,190 |
| 2002-05-08 | 105 | 120 | 102 | 120 | 16,000 | 1,200 |
| 2002-05-07 | 100 | 105 | 100 | 105 | 13,000 | 1,050 |
| 2002-05-02 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-05-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-04-30 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2002-04-23 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-04-22 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 2002-04-19 | 92 | 109 | 91 | 97 | 18,000 | 970 |
| 2002-04-18 | 89 | 92 | 89 | 90 | 9,000 | 900 |
| 2002-04-17 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2002-04-16 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-04-15 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2002-04-10 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2002-04-09 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2002-04-08 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-04-05 | 81 | 85 | 81 | 85 | 11,000 | 850 |
| 2002-04-03 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-03-29 | 89 | 89 | 87 | 87 | 5,000 | 870 |
| 2002-03-28 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-03-27 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-03-25 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2002-03-22 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 2002-03-20 | 85 | 89 | 84 | 89 | 26,000 | 890 |
| 2002-03-19 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-03-18 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2002-03-15 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2002-03-14 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2002-03-13 | 76 | 76 | 76 | 76 | 17,000 | 760 |
| 2002-03-12 | 76 | 76 | 76 | 76 | 16,000 | 760 |
| 2002-03-11 | 75 | 76 | 75 | 76 | 9,000 | 760 |
| 2002-03-08 | 74 | 75 | 74 | 75 | 16,000 | 750 |
| 2002-03-07 | 74 | 74 | 73 | 74 | 8,000 | 740 |
| 2002-03-06 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2002-03-05 | 74 | 74 | 74 | 74 | 19,000 | 740 |
| 2002-03-04 | 75 | 75 | 73 | 74 | 23,000 | 740 |
| 2002-03-01 | 73 | 75 | 72 | 72 | 70,000 | 720 |
| 2002-02-28 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2002-02-27 | 73 | 73 | 72 | 73 | 4,000 | 730 |
| 2002-02-26 | 71 | 71 | 71 | 71 | 8,000 | 710 |
| 2002-02-25 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 2002-02-22 | 73 | 75 | 73 | 75 | 16,000 | 750 |
| 2002-02-21 | 71 | 76 | 71 | 76 | 23,000 | 760 |
| 2002-02-20 | 76 | 76 | 71 | 76 | 25,000 | 760 |
| 2002-02-19 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2002-02-18 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-02-15 | 78 | 78 | 78 | 78 | 10,000 | 780 |
| 2002-02-14 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2002-02-13 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-02-12 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-02-08 | 81 | 81 | 80 | 80 | 10,000 | 800 |
| 2002-02-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-02-06 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-02-05 | 85 | 85 | 80 | 80 | 22,000 | 800 |
| 2002-02-04 | 92 | 93 | 87 | 87 | 6,000 | 870 |
| 2002-02-01 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2002-01-25 | 86 | 93 | 86 | 93 | 17,000 | 930 |
| 2002-01-24 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2002-01-23 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-01-18 | 95 | 95 | 95 | 95 | 18,000 | 950 |
| 2002-01-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-01-09 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2002-01-07 | 98 | 98 | 98 | 98 | 7,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
