9362 兵機海運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 357 | 357 | 356 | 356 | 5,000 | 3,560 |
| 2005-12-29 | 360 | 360 | 356 | 356 | 21,000 | 3,560 |
| 2005-12-28 | 360 | 360 | 356 | 356 | 14,000 | 3,560 |
| 2005-12-27 | 358 | 360 | 356 | 360 | 48,000 | 3,600 |
| 2005-12-26 | 357 | 358 | 357 | 357 | 20,000 | 3,570 |
| 2005-12-22 | 357 | 357 | 356 | 357 | 22,000 | 3,570 |
| 2005-12-21 | 360 | 360 | 357 | 357 | 10,000 | 3,570 |
| 2005-12-20 | 357 | 362 | 357 | 360 | 27,000 | 3,600 |
| 2005-12-19 | 356 | 357 | 356 | 356 | 8,000 | 3,560 |
| 2005-12-16 | 359 | 360 | 359 | 360 | 9,000 | 3,600 |
| 2005-12-15 | 362 | 364 | 360 | 360 | 15,000 | 3,600 |
| 2005-12-14 | 361 | 362 | 360 | 360 | 82,000 | 3,600 |
| 2005-12-13 | 365 | 366 | 360 | 360 | 46,000 | 3,600 |
| 2005-12-12 | 361 | 366 | 361 | 366 | 5,000 | 3,660 |
| 2005-12-09 | 362 | 362 | 361 | 361 | 3,000 | 3,610 |
| 2005-12-08 | 369 | 369 | 362 | 362 | 16,000 | 3,620 |
| 2005-12-07 | 365 | 370 | 361 | 370 | 7,000 | 3,700 |
| 2005-12-06 | 360 | 365 | 359 | 365 | 16,000 | 3,650 |
| 2005-12-05 | 360 | 360 | 357 | 360 | 11,000 | 3,600 |
| 2005-12-02 | 365 | 365 | 354 | 360 | 26,000 | 3,600 |
| 2005-12-01 | 365 | 369 | 364 | 365 | 27,000 | 3,650 |
| 2005-11-30 | 365 | 370 | 365 | 370 | 26,000 | 3,700 |
| 2005-11-29 | 376 | 380 | 370 | 370 | 42,000 | 3,700 |
| 2005-11-28 | 381 | 381 | 376 | 376 | 15,000 | 3,760 |
| 2005-11-25 | 380 | 388 | 378 | 388 | 26,000 | 3,880 |
| 2005-11-24 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2005-11-22 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 2005-11-21 | 390 | 395 | 389 | 390 | 14,000 | 3,900 |
| 2005-11-18 | 380 | 394 | 380 | 386 | 47,000 | 3,860 |
| 2005-11-17 | 380 | 380 | 380 | 380 | 20,000 | 3,800 |
| 2005-11-16 | 382 | 390 | 382 | 390 | 10,000 | 3,900 |
| 2005-11-15 | 385 | 385 | 380 | 383 | 9,000 | 3,830 |
| 2005-11-14 | 393 | 394 | 366 | 394 | 40,000 | 3,940 |
| 2005-11-11 | 404 | 404 | 394 | 394 | 34,000 | 3,940 |
| 2005-11-10 | 401 | 410 | 400 | 400 | 241,000 | 4,000 |
| 2005-11-09 | 400 | 401 | 400 | 401 | 9,000 | 4,010 |
| 2005-11-08 | 400 | 404 | 399 | 401 | 33,000 | 4,010 |
| 2005-11-07 | 404 | 405 | 396 | 400 | 17,000 | 4,000 |
| 2005-11-04 | 406 | 406 | 400 | 404 | 39,000 | 4,040 |
| 2005-11-02 | 395 | 405 | 395 | 405 | 38,000 | 4,050 |
| 2005-11-01 | 408 | 408 | 400 | 407 | 20,000 | 4,070 |
| 2005-10-31 | 400 | 406 | 400 | 406 | 19,000 | 4,060 |
| 2005-10-28 | 400 | 404 | 396 | 401 | 82,000 | 4,010 |
| 2005-10-27 | 406 | 408 | 401 | 402 | 60,000 | 4,020 |
| 2005-10-26 | 385 | 397 | 385 | 397 | 93,000 | 3,970 |
| 2005-10-25 | 380 | 386 | 380 | 385 | 16,000 | 3,850 |
| 2005-10-24 | 403 | 403 | 386 | 386 | 62,000 | 3,860 |
| 2005-10-21 | 376 | 383 | 376 | 383 | 773,000 | 3,830 |
| 2005-10-20 | 382 | 382 | 372 | 376 | 35,000 | 3,760 |
| 2005-10-19 | 376 | 380 | 376 | 377 | 5,000 | 3,770 |
| 2005-10-18 | 369 | 377 | 369 | 374 | 43,000 | 3,740 |
| 2005-10-17 | 383 | 384 | 370 | 371 | 21,000 | 3,710 |
| 2005-10-14 | 373 | 386 | 366 | 385 | 32,000 | 3,850 |
| 2005-10-13 | 392 | 392 | 379 | 379 | 43,000 | 3,790 |
| 2005-10-12 | 400 | 400 | 394 | 395 | 17,000 | 3,950 |
| 2005-10-11 | 393 | 410 | 393 | 395 | 38,000 | 3,950 |
| 2005-10-07 | 395 | 399 | 391 | 398 | 46,000 | 3,980 |
| 2005-10-06 | 404 | 412 | 392 | 399 | 128,000 | 3,990 |
| 2005-10-05 | 416 | 417 | 385 | 409 | 412,000 | 4,090 |
| 2005-10-04 | 379 | 395 | 378 | 393 | 110,000 | 3,930 |
| 2005-10-03 | 382 | 384 | 376 | 376 | 41,000 | 3,760 |
| 2005-09-30 | 381 | 382 | 378 | 380 | 54,000 | 3,800 |
| 2005-09-29 | 385 | 385 | 377 | 378 | 75,000 | 3,780 |
| 2005-09-28 | 370 | 386 | 370 | 379 | 96,000 | 3,790 |
| 2005-09-27 | 367 | 375 | 366 | 370 | 74,000 | 3,700 |
| 2005-09-26 | 372 | 378 | 360 | 368 | 93,000 | 3,680 |
| 2005-09-22 | 363 | 375 | 355 | 367 | 99,000 | 3,670 |
| 2005-09-21 | 364 | 375 | 361 | 368 | 114,000 | 3,680 |
| 2005-09-20 | 352 | 375 | 352 | 362 | 260,000 | 3,620 |
| 2005-09-16 | 384 | 385 | 359 | 359 | 417,000 | 3,590 |
| 2005-09-15 | 379 | 399 | 375 | 379 | 470,000 | 3,790 |
| 2005-09-14 | 380 | 418 | 367 | 383 | 2,156,000 | 3,830 |
| 2005-09-13 | 364 | 435 | 333 | 390 | 5,859,000 | 3,900 |
| 2005-09-12 | 299 | 359 | 298 | 359 | 4,211,000 | 3,590 |
| 2005-09-09 | 261 | 279 | 261 | 279 | 224,000 | 2,790 |
| 2005-09-08 | 264 | 265 | 260 | 263 | 93,000 | 2,630 |
| 2005-09-07 | 260 | 265 | 260 | 264 | 47,000 | 2,640 |
| 2005-09-06 | 268 | 268 | 262 | 263 | 64,000 | 2,630 |
| 2005-09-05 | 258 | 267 | 258 | 267 | 61,000 | 2,670 |
| 2005-09-02 | 270 | 270 | 258 | 260 | 53,000 | 2,600 |
| 2005-09-01 | 266 | 272 | 266 | 266 | 94,000 | 2,660 |
| 2005-08-31 | 265 | 269 | 265 | 267 | 59,000 | 2,670 |
| 2005-08-30 | 254 | 270 | 254 | 264 | 100,000 | 2,640 |
| 2005-08-29 | 255 | 260 | 252 | 253 | 125,000 | 2,530 |
| 2005-08-26 | 252 | 259 | 252 | 255 | 81,000 | 2,550 |
| 2005-08-25 | 261 | 261 | 251 | 252 | 30,000 | 2,520 |
| 2005-08-24 | 256 | 261 | 253 | 261 | 70,000 | 2,610 |
| 2005-08-23 | 258 | 260 | 251 | 259 | 73,000 | 2,590 |
| 2005-08-22 | 260 | 263 | 258 | 263 | 28,000 | 2,630 |
| 2005-08-19 | 265 | 267 | 259 | 267 | 43,000 | 2,670 |
| 2005-08-18 | 255 | 268 | 255 | 265 | 100,000 | 2,650 |
| 2005-08-17 | 268 | 271 | 265 | 268 | 91,000 | 2,680 |
| 2005-08-16 | 270 | 270 | 266 | 268 | 119,000 | 2,680 |
| 2005-08-15 | 269 | 272 | 263 | 266 | 250,000 | 2,660 |
| 2005-08-12 | 243 | 274 | 238 | 263 | 686,000 | 2,630 |
| 2005-08-11 | 239 | 239 | 233 | 239 | 33,000 | 2,390 |
| 2005-08-10 | 234 | 238 | 232 | 238 | 28,000 | 2,380 |
| 2005-08-09 | 230 | 245 | 230 | 232 | 32,000 | 2,320 |
| 2005-08-08 | 221 | 224 | 218 | 224 | 20,000 | 2,240 |
| 2005-08-05 | 234 | 235 | 221 | 222 | 32,000 | 2,220 |
| 2005-08-04 | 236 | 239 | 223 | 230 | 97,000 | 2,300 |
| 2005-08-03 | 238 | 244 | 233 | 244 | 76,000 | 2,440 |
| 2005-08-02 | 248 | 248 | 241 | 242 | 55,000 | 2,420 |
| 2005-08-01 | 244 | 244 | 241 | 242 | 41,000 | 2,420 |
| 2005-07-29 | 245 | 246 | 239 | 242 | 52,000 | 2,420 |
| 2005-07-28 | 244 | 245 | 238 | 245 | 126,000 | 2,450 |
| 2005-07-27 | 253 | 256 | 246 | 246 | 244,000 | 2,460 |
| 2005-07-26 | 268 | 269 | 256 | 256 | 202,000 | 2,560 |
| 2005-07-25 | 260 | 289 | 260 | 270 | 1,030,000 | 2,700 |
| 2005-07-22 | 257 | 259 | 240 | 259 | 739,000 | 2,590 |
| 2005-07-21 | 274 | 285 | 253 | 257 | 1,367,000 | 2,570 |
| 2005-07-20 | 248 | 295 | 248 | 279 | 4,641,000 | 2,790 |
| 2005-07-19 | 202 | 245 | 202 | 245 | 634,000 | 2,450 |
| 2005-07-15 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2005-07-14 | 203 | 203 | 200 | 200 | 17,000 | 2,000 |
| 2005-07-13 | 202 | 203 | 200 | 203 | 12,000 | 2,030 |
| 2005-07-12 | 204 | 204 | 202 | 203 | 16,000 | 2,030 |
| 2005-07-11 | 203 | 204 | 200 | 204 | 17,000 | 2,040 |
| 2005-07-08 | 203 | 203 | 202 | 202 | 10,000 | 2,020 |
| 2005-07-07 | 202 | 204 | 202 | 202 | 12,000 | 2,020 |
| 2005-07-06 | 203 | 205 | 202 | 202 | 27,000 | 2,020 |
| 2005-07-05 | 204 | 204 | 202 | 202 | 19,000 | 2,020 |
| 2005-07-04 | 202 | 203 | 201 | 202 | 19,000 | 2,020 |
| 2005-07-01 | 201 | 204 | 198 | 198 | 46,000 | 1,980 |
| 2005-06-30 | 203 | 204 | 203 | 204 | 18,000 | 2,040 |
| 2005-06-29 | 202 | 203 | 200 | 203 | 23,000 | 2,030 |
| 2005-06-28 | 200 | 202 | 199 | 202 | 13,000 | 2,020 |
| 2005-06-27 | 200 | 200 | 198 | 200 | 17,000 | 2,000 |
| 2005-06-24 | 198 | 200 | 197 | 197 | 27,000 | 1,970 |
| 2005-06-23 | 200 | 200 | 198 | 198 | 17,000 | 1,980 |
| 2005-06-22 | 199 | 199 | 196 | 196 | 30,000 | 1,960 |
| 2005-06-21 | 200 | 204 | 196 | 196 | 52,000 | 1,960 |
| 2005-06-20 | 194 | 198 | 194 | 198 | 36,000 | 1,980 |
| 2005-06-17 | 193 | 194 | 189 | 194 | 10,000 | 1,940 |
| 2005-06-16 | 186 | 193 | 186 | 188 | 20,000 | 1,880 |
| 2005-06-15 | 193 | 193 | 189 | 189 | 6,000 | 1,890 |
| 2005-06-14 | 182 | 190 | 182 | 190 | 11,000 | 1,900 |
| 2005-06-13 | 181 | 184 | 181 | 182 | 20,000 | 1,820 |
| 2005-06-10 | 181 | 185 | 177 | 179 | 31,000 | 1,790 |
| 2005-06-09 | 187 | 187 | 180 | 180 | 21,000 | 1,800 |
| 2005-06-08 | 190 | 194 | 187 | 187 | 11,000 | 1,870 |
| 2005-06-07 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2005-06-06 | 194 | 194 | 190 | 190 | 9,000 | 1,900 |
| 2005-06-03 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2005-06-02 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2005-06-01 | 183 | 190 | 183 | 190 | 3,000 | 1,900 |
| 2005-05-31 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2005-05-27 | 190 | 191 | 188 | 188 | 4,000 | 1,880 |
| 2005-05-26 | 189 | 191 | 180 | 191 | 19,000 | 1,910 |
| 2005-05-25 | 185 | 185 | 181 | 181 | 13,000 | 1,810 |
| 2005-05-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-05-20 | 190 | 192 | 189 | 190 | 10,000 | 1,900 |
| 2005-05-19 | 185 | 190 | 185 | 188 | 6,000 | 1,880 |
| 2005-05-17 | 190 | 190 | 169 | 185 | 37,000 | 1,850 |
| 2005-05-16 | 191 | 191 | 190 | 190 | 14,000 | 1,900 |
| 2005-05-13 | 191 | 193 | 191 | 193 | 5,000 | 1,930 |
| 2005-05-12 | 190 | 195 | 190 | 195 | 11,000 | 1,950 |
| 2005-05-11 | 191 | 194 | 190 | 193 | 14,000 | 1,930 |
| 2005-05-10 | 189 | 192 | 189 | 192 | 14,000 | 1,920 |
| 2005-05-09 | 192 | 193 | 190 | 191 | 34,000 | 1,910 |
| 2005-05-06 | 195 | 195 | 189 | 195 | 14,000 | 1,950 |
| 2005-05-02 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2005-04-28 | 193 | 195 | 193 | 193 | 5,000 | 1,930 |
| 2005-04-27 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 2005-04-26 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2005-04-25 | 200 | 200 | 193 | 193 | 7,000 | 1,930 |
| 2005-04-22 | 200 | 200 | 192 | 193 | 7,000 | 1,930 |
| 2005-04-21 | 199 | 199 | 190 | 192 | 7,000 | 1,920 |
| 2005-04-20 | 199 | 199 | 189 | 189 | 25,000 | 1,890 |
| 2005-04-19 | 189 | 192 | 189 | 191 | 10,000 | 1,910 |
| 2005-04-18 | 192 | 192 | 189 | 189 | 10,000 | 1,890 |
| 2005-04-15 | 199 | 200 | 196 | 200 | 30,000 | 2,000 |
| 2005-04-14 | 201 | 201 | 195 | 200 | 54,000 | 2,000 |
| 2005-04-13 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2005-04-12 | 205 | 205 | 201 | 201 | 13,000 | 2,010 |
| 2005-04-11 | 205 | 208 | 205 | 208 | 13,000 | 2,080 |
| 2005-04-08 | 206 | 208 | 204 | 205 | 34,000 | 2,050 |
| 2005-04-07 | 203 | 204 | 203 | 204 | 70,000 | 2,040 |
| 2005-04-06 | 203 | 203 | 202 | 202 | 16,000 | 2,020 |
| 2005-04-05 | 207 | 207 | 202 | 204 | 10,000 | 2,040 |
| 2005-04-04 | 205 | 207 | 201 | 207 | 53,000 | 2,070 |
| 2005-04-01 | 207 | 209 | 200 | 209 | 50,000 | 2,090 |
| 2005-03-31 | 206 | 207 | 204 | 207 | 16,000 | 2,070 |
| 2005-03-30 | 208 | 210 | 205 | 206 | 31,000 | 2,060 |
| 2005-03-29 | 215 | 215 | 208 | 210 | 45,000 | 2,100 |
| 2005-03-28 | 213 | 223 | 208 | 212 | 51,000 | 2,120 |
| 2005-03-25 | 228 | 230 | 215 | 221 | 286,000 | 2,210 |
| 2005-03-24 | 209 | 222 | 209 | 218 | 268,000 | 2,180 |
| 2005-03-23 | 208 | 208 | 206 | 207 | 33,000 | 2,070 |
| 2005-03-22 | 204 | 208 | 204 | 205 | 41,000 | 2,050 |
| 2005-03-18 | 204 | 204 | 202 | 204 | 23,000 | 2,040 |
| 2005-03-17 | 206 | 206 | 203 | 204 | 21,000 | 2,040 |
| 2005-03-16 | 203 | 205 | 201 | 205 | 31,000 | 2,050 |
| 2005-03-15 | 207 | 207 | 203 | 205 | 50,000 | 2,050 |
| 2005-03-14 | 207 | 207 | 205 | 206 | 18,000 | 2,060 |
| 2005-03-11 | 206 | 206 | 201 | 205 | 29,000 | 2,050 |
| 2005-03-10 | 207 | 207 | 205 | 206 | 6,000 | 2,060 |
| 2005-03-09 | 205 | 208 | 204 | 208 | 16,000 | 2,080 |
| 2005-03-08 | 208 | 208 | 207 | 208 | 41,000 | 2,080 |
| 2005-03-07 | 205 | 209 | 205 | 209 | 90,000 | 2,090 |
| 2005-03-04 | 201 | 205 | 201 | 205 | 25,000 | 2,050 |
| 2005-03-03 | 200 | 200 | 198 | 199 | 46,000 | 1,990 |
| 2005-03-02 | 206 | 206 | 201 | 201 | 44,000 | 2,010 |
| 2005-03-01 | 206 | 207 | 203 | 206 | 176,000 | 2,060 |
| 2005-02-28 | 206 | 207 | 203 | 206 | 53,000 | 2,060 |
| 2005-02-25 | 202 | 206 | 201 | 206 | 91,000 | 2,060 |
| 2005-02-24 | 200 | 202 | 200 | 202 | 14,000 | 2,020 |
| 2005-02-23 | 203 | 203 | 199 | 203 | 36,000 | 2,030 |
| 2005-02-22 | 198 | 205 | 196 | 204 | 124,000 | 2,040 |
| 2005-02-21 | 199 | 200 | 197 | 199 | 24,000 | 1,990 |
| 2005-02-18 | 200 | 200 | 196 | 200 | 32,000 | 2,000 |
| 2005-02-17 | 194 | 200 | 194 | 200 | 63,000 | 2,000 |
| 2005-02-16 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
| 2005-02-15 | 193 | 195 | 193 | 195 | 26,000 | 1,950 |
| 2005-02-14 | 190 | 193 | 190 | 193 | 11,000 | 1,930 |
| 2005-02-10 | 193 | 195 | 191 | 193 | 34,000 | 1,930 |
| 2005-02-09 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2005-02-08 | 196 | 199 | 196 | 196 | 17,000 | 1,960 |
| 2005-02-07 | 196 | 200 | 195 | 195 | 27,000 | 1,950 |
| 2005-02-04 | 196 | 196 | 190 | 194 | 31,000 | 1,940 |
| 2005-02-03 | 197 | 198 | 191 | 192 | 34,000 | 1,920 |
| 2005-02-02 | 194 | 196 | 194 | 196 | 16,000 | 1,960 |
| 2005-02-01 | 202 | 203 | 194 | 194 | 72,000 | 1,940 |
| 2005-01-31 | 203 | 205 | 199 | 200 | 120,000 | 2,000 |
| 2005-01-28 | 189 | 200 | 188 | 199 | 171,000 | 1,990 |
| 2005-01-27 | 187 | 190 | 186 | 186 | 14,000 | 1,860 |
| 2005-01-26 | 189 | 190 | 185 | 190 | 28,000 | 1,900 |
| 2005-01-25 | 184 | 193 | 181 | 193 | 35,000 | 1,930 |
| 2005-01-24 | 194 | 195 | 189 | 190 | 85,000 | 1,900 |
| 2005-01-21 | 176 | 190 | 175 | 190 | 151,000 | 1,900 |
| 2005-01-20 | 174 | 175 | 173 | 175 | 35,000 | 1,750 |
| 2005-01-19 | 174 | 174 | 173 | 173 | 9,000 | 1,730 |
| 2005-01-18 | 178 | 178 | 172 | 174 | 19,000 | 1,740 |
| 2005-01-17 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2005-01-14 | 176 | 176 | 168 | 173 | 51,000 | 1,730 |
| 2005-01-13 | 180 | 180 | 178 | 178 | 15,000 | 1,780 |
| 2005-01-12 | 176 | 181 | 176 | 180 | 28,000 | 1,800 |
| 2005-01-11 | 179 | 179 | 176 | 176 | 15,000 | 1,760 |
| 2005-01-07 | 171 | 175 | 170 | 175 | 51,000 | 1,750 |
| 2005-01-06 | 171 | 171 | 168 | 170 | 49,000 | 1,700 |
| 2005-01-05 | 172 | 172 | 167 | 167 | 9,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
