9362 兵機海運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 110 | 111 | 110 | 110 | 9,000 | 1,100 |
| 2003-12-29 | 105 | 110 | 105 | 110 | 17,000 | 1,100 |
| 2003-12-26 | 105 | 105 | 100 | 100 | 12,000 | 1,000 |
| 2003-12-25 | 100 | 100 | 99 | 100 | 29,000 | 1,000 |
| 2003-12-24 | 100 | 105 | 100 | 100 | 40,000 | 1,000 |
| 2003-12-22 | 101 | 101 | 99 | 99 | 9,000 | 990 |
| 2003-12-19 | 102 | 102 | 102 | 102 | 14,000 | 1,020 |
| 2003-12-18 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2003-12-17 | 100 | 100 | 99 | 100 | 12,000 | 1,000 |
| 2003-12-16 | 99 | 101 | 99 | 101 | 11,000 | 1,010 |
| 2003-12-15 | 98 | 98 | 97 | 98 | 23,000 | 980 |
| 2003-12-12 | 100 | 100 | 99 | 99 | 9,000 | 990 |
| 2003-12-11 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2003-12-10 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2003-12-09 | 98 | 100 | 97 | 100 | 5,000 | 1,000 |
| 2003-12-08 | 99 | 99 | 98 | 98 | 12,000 | 980 |
| 2003-12-05 | 106 | 106 | 98 | 98 | 19,000 | 980 |
| 2003-12-04 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2003-12-02 | 98 | 99 | 98 | 99 | 18,000 | 990 |
| 2003-12-01 | 97 | 98 | 97 | 97 | 16,000 | 970 |
| 2003-11-28 | 98 | 102 | 98 | 102 | 14,000 | 1,020 |
| 2003-11-27 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2003-11-26 | 99 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2003-11-25 | 99 | 105 | 99 | 100 | 22,000 | 1,000 |
| 2003-11-21 | 97 | 100 | 97 | 97 | 25,000 | 970 |
| 2003-11-20 | 97 | 103 | 96 | 96 | 38,000 | 960 |
| 2003-11-19 | 101 | 103 | 96 | 96 | 50,000 | 960 |
| 2003-11-18 | 102 | 102 | 99 | 100 | 14,000 | 1,000 |
| 2003-11-17 | 112 | 112 | 107 | 107 | 7,000 | 1,070 |
| 2003-11-14 | 114 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2003-11-13 | 115 | 115 | 112 | 113 | 12,000 | 1,130 |
| 2003-11-12 | 114 | 119 | 114 | 119 | 8,000 | 1,190 |
| 2003-11-11 | 114 | 116 | 111 | 111 | 17,000 | 1,110 |
| 2003-11-10 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-11-07 | 118 | 122 | 117 | 122 | 12,000 | 1,220 |
| 2003-11-06 | 124 | 124 | 120 | 123 | 13,000 | 1,230 |
| 2003-11-05 | 128 | 128 | 124 | 124 | 12,000 | 1,240 |
| 2003-11-04 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2003-10-31 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-10-30 | 125 | 128 | 125 | 128 | 9,000 | 1,280 |
| 2003-10-29 | 125 | 128 | 125 | 127 | 6,000 | 1,270 |
| 2003-10-28 | 128 | 128 | 121 | 123 | 15,000 | 1,230 |
| 2003-10-27 | 128 | 130 | 126 | 126 | 24,000 | 1,260 |
| 2003-10-24 | 133 | 133 | 130 | 130 | 21,000 | 1,300 |
| 2003-10-23 | 132 | 132 | 125 | 125 | 28,000 | 1,250 |
| 2003-10-22 | 132 | 135 | 132 | 134 | 36,000 | 1,340 |
| 2003-10-21 | 133 | 133 | 130 | 132 | 65,000 | 1,320 |
| 2003-10-20 | 134 | 137 | 133 | 135 | 104,000 | 1,350 |
| 2003-10-17 | 129 | 129 | 126 | 128 | 35,000 | 1,280 |
| 2003-10-16 | 129 | 130 | 125 | 127 | 30,000 | 1,270 |
| 2003-10-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-10-14 | 125 | 125 | 123 | 125 | 17,000 | 1,250 |
| 2003-10-10 | 127 | 128 | 119 | 125 | 32,000 | 1,250 |
| 2003-10-09 | 128 | 131 | 127 | 131 | 19,000 | 1,310 |
| 2003-10-08 | 131 | 131 | 130 | 131 | 22,000 | 1,310 |
| 2003-10-07 | 133 | 136 | 133 | 133 | 51,000 | 1,330 |
| 2003-10-06 | 138 | 147 | 131 | 131 | 223,000 | 1,310 |
| 2003-10-03 | 132 | 133 | 127 | 130 | 64,000 | 1,300 |
| 2003-10-02 | 130 | 135 | 129 | 134 | 162,000 | 1,340 |
| 2003-10-01 | 130 | 130 | 128 | 128 | 38,000 | 1,280 |
| 2003-09-30 | 135 | 136 | 131 | 132 | 63,000 | 1,320 |
| 2003-09-29 | 129 | 139 | 129 | 134 | 153,000 | 1,340 |
| 2003-09-26 | 127 | 128 | 126 | 127 | 27,000 | 1,270 |
| 2003-09-25 | 125 | 128 | 125 | 128 | 71,000 | 1,280 |
| 2003-09-24 | 129 | 129 | 126 | 126 | 20,000 | 1,260 |
| 2003-09-22 | 129 | 130 | 125 | 129 | 87,000 | 1,290 |
| 2003-09-19 | 131 | 131 | 130 | 130 | 70,000 | 1,300 |
| 2003-09-18 | 135 | 135 | 127 | 130 | 69,000 | 1,300 |
| 2003-09-17 | 128 | 136 | 128 | 136 | 193,000 | 1,360 |
| 2003-09-16 | 125 | 134 | 125 | 129 | 123,000 | 1,290 |
| 2003-09-12 | 105 | 127 | 105 | 117 | 82,000 | 1,170 |
| 2003-09-11 | 105 | 105 | 103 | 103 | 27,000 | 1,030 |
| 2003-09-10 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2003-09-09 | 105 | 108 | 103 | 108 | 6,000 | 1,080 |
| 2003-09-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-09-05 | 109 | 110 | 103 | 103 | 35,000 | 1,030 |
| 2003-09-04 | 113 | 113 | 105 | 106 | 10,000 | 1,060 |
| 2003-09-03 | 104 | 108 | 104 | 108 | 14,000 | 1,080 |
| 2003-09-02 | 103 | 104 | 100 | 100 | 13,000 | 1,000 |
| 2003-09-01 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-08-29 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-08-28 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-08-26 | 100 | 103 | 100 | 103 | 7,000 | 1,030 |
| 2003-08-25 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2003-08-22 | 103 | 103 | 100 | 100 | 7,000 | 1,000 |
| 2003-08-21 | 103 | 103 | 100 | 100 | 19,000 | 1,000 |
| 2003-08-20 | 102 | 103 | 102 | 103 | 17,000 | 1,030 |
| 2003-08-19 | 103 | 103 | 99 | 99 | 28,000 | 990 |
| 2003-08-18 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-08-15 | 101 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2003-08-14 | 99 | 102 | 99 | 102 | 7,000 | 1,020 |
| 2003-08-13 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-08-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-08-05 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2003-08-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-08-01 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-07-30 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-07-29 | 99 | 99 | 99 | 99 | 8,000 | 990 |
| 2003-07-28 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2003-07-22 | 104 | 104 | 104 | 104 | 19,000 | 1,040 |
| 2003-07-18 | 94 | 100 | 94 | 100 | 13,000 | 1,000 |
| 2003-07-17 | 97 | 97 | 94 | 94 | 9,000 | 940 |
| 2003-07-15 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2003-07-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-07-10 | 101 | 101 | 99 | 101 | 9,000 | 1,010 |
| 2003-07-09 | 102 | 104 | 102 | 104 | 6,000 | 1,040 |
| 2003-07-07 | 104 | 104 | 104 | 104 | 28,000 | 1,040 |
| 2003-07-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-07-03 | 103 | 104 | 101 | 101 | 29,000 | 1,010 |
| 2003-07-02 | 103 | 104 | 103 | 103 | 12,000 | 1,030 |
| 2003-07-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-06-30 | 102 | 104 | 102 | 104 | 22,000 | 1,040 |
| 2003-06-27 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2003-06-26 | 97 | 100 | 97 | 98 | 4,000 | 980 |
| 2003-06-25 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-06-23 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2003-06-20 | 99 | 100 | 98 | 99 | 19,000 | 990 |
| 2003-06-19 | 97 | 100 | 97 | 100 | 4,000 | 1,000 |
| 2003-06-18 | 92 | 99 | 92 | 99 | 9,000 | 990 |
| 2003-06-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-06-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-06-13 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2003-06-12 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2003-06-11 | 99 | 100 | 97 | 99 | 35,000 | 990 |
| 2003-06-10 | 93 | 99 | 93 | 98 | 12,000 | 980 |
| 2003-06-09 | 91 | 95 | 91 | 93 | 11,000 | 930 |
| 2003-06-06 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2003-06-05 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2003-06-04 | 87 | 87 | 86 | 86 | 6,000 | 860 |
| 2003-05-29 | 90 | 90 | 87 | 87 | 6,000 | 870 |
| 2003-05-28 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2003-05-27 | 87 | 91 | 87 | 91 | 2,000 | 910 |
| 2003-05-26 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2003-05-22 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2003-05-20 | 88 | 91 | 88 | 91 | 18,000 | 910 |
| 2003-05-19 | 83 | 89 | 83 | 89 | 4,000 | 890 |
| 2003-05-16 | 86 | 90 | 86 | 86 | 8,000 | 860 |
| 2003-05-15 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-05-14 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2003-05-13 | 86 | 87 | 86 | 86 | 4,000 | 860 |
| 2003-05-09 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2003-05-07 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2003-05-06 | 86 | 90 | 86 | 90 | 4,000 | 900 |
| 2003-04-30 | 84 | 86 | 84 | 86 | 2,000 | 860 |
| 2003-04-28 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2003-04-24 | 85 | 85 | 82 | 82 | 2,000 | 820 |
| 2003-04-18 | 88 | 90 | 88 | 90 | 18,000 | 900 |
| 2003-04-17 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2003-04-14 | 85 | 85 | 81 | 81 | 3,000 | 810 |
| 2003-04-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-04-10 | 86 | 88 | 86 | 88 | 5,000 | 880 |
| 2003-04-08 | 85 | 90 | 83 | 83 | 12,000 | 830 |
| 2003-04-07 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-04-04 | 81 | 82 | 81 | 81 | 9,000 | 810 |
| 2003-04-03 | 82 | 82 | 80 | 80 | 11,000 | 800 |
| 2003-04-02 | 82 | 82 | 78 | 78 | 6,000 | 780 |
| 2003-04-01 | 83 | 83 | 78 | 78 | 4,000 | 780 |
| 2003-03-27 | 89 | 89 | 83 | 83 | 3,000 | 830 |
| 2003-03-26 | 77 | 87 | 77 | 81 | 6,000 | 810 |
| 2003-03-24 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2003-03-20 | 90 | 90 | 86 | 86 | 19,000 | 860 |
| 2003-03-19 | 86 | 88 | 84 | 84 | 15,000 | 840 |
| 2003-03-18 | 83 | 88 | 83 | 88 | 16,000 | 880 |
| 2003-03-17 | 87 | 90 | 83 | 90 | 25,000 | 900 |
| 2003-03-14 | 90 | 91 | 88 | 90 | 14,000 | 900 |
| 2003-03-13 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2003-03-11 | 87 | 88 | 87 | 88 | 8,000 | 880 |
| 2003-03-10 | 89 | 91 | 87 | 87 | 12,000 | 870 |
| 2003-03-07 | 95 | 95 | 84 | 84 | 28,000 | 840 |
| 2003-03-06 | 95 | 97 | 95 | 97 | 5,000 | 970 |
| 2003-03-05 | 99 | 99 | 96 | 96 | 9,000 | 960 |
| 2003-03-04 | 94 | 96 | 86 | 96 | 18,000 | 960 |
| 2003-03-03 | 88 | 94 | 88 | 94 | 13,000 | 940 |
| 2003-02-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-02-27 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-02-25 | 93 | 93 | 90 | 90 | 21,000 | 900 |
| 2003-02-24 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-02-21 | 101 | 101 | 95 | 95 | 14,000 | 950 |
| 2003-02-20 | 91 | 100 | 90 | 100 | 59,000 | 1,000 |
| 2003-02-19 | 91 | 92 | 91 | 91 | 13,000 | 910 |
| 2003-02-18 | 92 | 92 | 91 | 91 | 14,000 | 910 |
| 2003-02-17 | 93 | 93 | 93 | 93 | 10,000 | 930 |
| 2003-02-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-02-13 | 89 | 91 | 89 | 90 | 32,000 | 900 |
| 2003-02-12 | 90 | 90 | 86 | 88 | 7,000 | 880 |
| 2003-02-10 | 89 | 91 | 89 | 91 | 4,000 | 910 |
| 2003-02-07 | 94 | 94 | 92 | 92 | 6,000 | 920 |
| 2003-02-06 | 94 | 94 | 92 | 93 | 9,000 | 930 |
| 2003-02-05 | 87 | 95 | 86 | 94 | 45,000 | 940 |
| 2003-02-04 | 86 | 86 | 80 | 83 | 61,000 | 830 |
| 2003-02-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-01-31 | 83 | 87 | 83 | 87 | 13,000 | 870 |
| 2003-01-30 | 89 | 89 | 87 | 88 | 8,000 | 880 |
| 2003-01-29 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-01-28 | 94 | 94 | 90 | 90 | 4,000 | 900 |
| 2003-01-27 | 94 | 94 | 90 | 90 | 13,000 | 900 |
| 2003-01-24 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 2003-01-23 | 93 | 95 | 93 | 95 | 21,000 | 950 |
| 2003-01-22 | 93 | 98 | 93 | 98 | 30,000 | 980 |
| 2003-01-21 | 90 | 90 | 89 | 90 | 24,000 | 900 |
| 2003-01-20 | 93 | 93 | 90 | 90 | 24,000 | 900 |
| 2003-01-17 | 93 | 95 | 92 | 92 | 26,000 | 920 |
| 2003-01-16 | 84 | 94 | 83 | 88 | 79,000 | 880 |
| 2003-01-15 | 80 | 83 | 80 | 83 | 25,000 | 830 |
| 2003-01-14 | 81 | 82 | 80 | 80 | 28,000 | 800 |
| 2003-01-10 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2003-01-09 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2003-01-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-01-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-01-06 | 88 | 88 | 88 | 88 | 9,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
