9362 兵機海運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2006-12-27 | 272 | 276 | 272 | 276 | 2,000 | 2,760 |
| 2006-12-26 | 272 | 276 | 272 | 276 | 5,000 | 2,760 |
| 2006-12-25 | 271 | 274 | 271 | 274 | 2,000 | 2,740 |
| 2006-12-22 | 275 | 276 | 270 | 276 | 7,000 | 2,760 |
| 2006-12-21 | 272 | 275 | 267 | 275 | 10,000 | 2,750 |
| 2006-12-20 | 275 | 277 | 275 | 277 | 6,000 | 2,770 |
| 2006-12-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-12-18 | 258 | 272 | 258 | 272 | 31,000 | 2,720 |
| 2006-12-15 | 250 | 266 | 250 | 258 | 45,000 | 2,580 |
| 2006-12-14 | 250 | 261 | 250 | 252 | 41,000 | 2,520 |
| 2006-12-12 | 260 | 260 | 240 | 245 | 16,000 | 2,450 |
| 2006-12-11 | 271 | 271 | 256 | 257 | 29,000 | 2,570 |
| 2006-12-08 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2006-12-07 | 272 | 280 | 272 | 280 | 9,000 | 2,800 |
| 2006-12-06 | 269 | 272 | 269 | 272 | 25,000 | 2,720 |
| 2006-12-05 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2006-11-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-11-29 | 261 | 262 | 261 | 262 | 4,000 | 2,620 |
| 2006-11-28 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2006-11-27 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2006-11-24 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 2006-11-22 | 279 | 279 | 272 | 272 | 4,000 | 2,720 |
| 2006-11-20 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2006-11-17 | 285 | 285 | 284 | 284 | 8,000 | 2,840 |
| 2006-11-16 | 287 | 293 | 285 | 285 | 15,000 | 2,850 |
| 2006-11-14 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2006-11-13 | 282 | 287 | 276 | 287 | 22,000 | 2,870 |
| 2006-11-10 | 287 | 287 | 282 | 287 | 6,000 | 2,870 |
| 2006-11-09 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2006-11-07 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 2006-11-06 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 2006-11-02 | 282 | 284 | 281 | 282 | 7,000 | 2,820 |
| 2006-10-26 | 292 | 292 | 289 | 291 | 11,000 | 2,910 |
| 2006-10-25 | 286 | 305 | 286 | 300 | 52,000 | 3,000 |
| 2006-10-24 | 288 | 293 | 284 | 293 | 24,000 | 2,930 |
| 2006-10-23 | 289 | 298 | 289 | 298 | 2,000 | 2,980 |
| 2006-10-20 | 299 | 299 | 299 | 299 | 8,000 | 2,990 |
| 2006-10-19 | 290 | 300 | 290 | 299 | 27,000 | 2,990 |
| 2006-10-18 | 280 | 304 | 280 | 294 | 35,000 | 2,940 |
| 2006-10-17 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2006-10-16 | 264 | 269 | 264 | 269 | 29,000 | 2,690 |
| 2006-10-13 | 270 | 274 | 270 | 270 | 8,000 | 2,700 |
| 2006-10-12 | 291 | 291 | 266 | 266 | 15,000 | 2,660 |
| 2006-10-11 | 295 | 295 | 291 | 291 | 11,000 | 2,910 |
| 2006-10-10 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2006-10-06 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2006-10-05 | 304 | 304 | 297 | 297 | 4,000 | 2,970 |
| 2006-10-04 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2006-10-03 | 296 | 300 | 295 | 295 | 18,000 | 2,950 |
| 2006-10-02 | 280 | 299 | 280 | 296 | 26,000 | 2,960 |
| 2006-09-29 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
| 2006-09-28 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 2006-09-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-09-26 | 278 | 278 | 269 | 275 | 12,000 | 2,750 |
| 2006-09-25 | 278 | 278 | 278 | 278 | 13,000 | 2,780 |
| 2006-09-22 | 259 | 278 | 259 | 278 | 20,000 | 2,780 |
| 2006-09-21 | 270 | 270 | 269 | 269 | 10,000 | 2,690 |
| 2006-09-20 | 271 | 274 | 269 | 270 | 18,000 | 2,700 |
| 2006-09-19 | 270 | 270 | 269 | 269 | 8,000 | 2,690 |
| 2006-09-15 | 270 | 274 | 270 | 274 | 15,000 | 2,740 |
| 2006-09-14 | 275 | 275 | 266 | 266 | 8,000 | 2,660 |
| 2006-09-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-09-12 | 265 | 280 | 265 | 275 | 32,000 | 2,750 |
| 2006-09-11 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-09-08 | 262 | 265 | 259 | 265 | 4,000 | 2,650 |
| 2006-09-07 | 276 | 276 | 272 | 272 | 4,000 | 2,720 |
| 2006-09-06 | 284 | 293 | 278 | 280 | 45,000 | 2,800 |
| 2006-09-05 | 280 | 285 | 277 | 285 | 32,000 | 2,850 |
| 2006-09-04 | 265 | 280 | 264 | 280 | 48,000 | 2,800 |
| 2006-09-01 | 253 | 265 | 253 | 265 | 23,000 | 2,650 |
| 2006-08-31 | 238 | 248 | 238 | 246 | 26,000 | 2,460 |
| 2006-08-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2006-08-28 | 232 | 235 | 232 | 235 | 6,000 | 2,350 |
| 2006-08-25 | 233 | 239 | 233 | 239 | 8,000 | 2,390 |
| 2006-08-24 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-08-23 | 252 | 252 | 248 | 248 | 6,000 | 2,480 |
| 2006-08-22 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2006-08-21 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 2006-08-18 | 253 | 253 | 253 | 253 | 6,000 | 2,530 |
| 2006-08-17 | 241 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2006-08-16 | 241 | 248 | 240 | 248 | 4,000 | 2,480 |
| 2006-08-15 | 240 | 248 | 240 | 248 | 4,000 | 2,480 |
| 2006-08-11 | 245 | 247 | 235 | 235 | 23,000 | 2,350 |
| 2006-08-10 | 237 | 241 | 236 | 236 | 3,000 | 2,360 |
| 2006-08-09 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-08-07 | 244 | 244 | 232 | 232 | 6,000 | 2,320 |
| 2006-08-04 | 236 | 244 | 236 | 244 | 4,000 | 2,440 |
| 2006-08-03 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 2006-08-02 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2006-07-31 | 244 | 249 | 244 | 249 | 9,000 | 2,490 |
| 2006-07-26 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-07-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-07-24 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2006-07-20 | 235 | 245 | 235 | 245 | 14,000 | 2,450 |
| 2006-07-19 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2006-07-18 | 227 | 227 | 222 | 224 | 52,000 | 2,240 |
| 2006-07-14 | 234 | 242 | 230 | 230 | 14,000 | 2,300 |
| 2006-07-13 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2006-07-12 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2006-07-11 | 261 | 261 | 261 | 261 | 7,000 | 2,610 |
| 2006-07-10 | 257 | 272 | 257 | 261 | 24,000 | 2,610 |
| 2006-07-07 | 257 | 260 | 257 | 260 | 10,000 | 2,600 |
| 2006-07-06 | 251 | 260 | 251 | 255 | 6,000 | 2,550 |
| 2006-07-05 | 272 | 272 | 240 | 250 | 47,000 | 2,500 |
| 2006-07-04 | 242 | 255 | 242 | 252 | 13,000 | 2,520 |
| 2006-07-03 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2006-06-30 | 245 | 246 | 242 | 242 | 6,000 | 2,420 |
| 2006-06-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-06-27 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 2006-06-26 | 240 | 245 | 240 | 243 | 13,000 | 2,430 |
| 2006-06-23 | 230 | 234 | 225 | 230 | 13,000 | 2,300 |
| 2006-06-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2006-06-21 | 224 | 225 | 222 | 223 | 36,000 | 2,230 |
| 2006-06-20 | 228 | 229 | 224 | 225 | 52,000 | 2,250 |
| 2006-06-19 | 224 | 229 | 224 | 226 | 38,000 | 2,260 |
| 2006-06-16 | 238 | 238 | 223 | 228 | 84,000 | 2,280 |
| 2006-06-15 | 240 | 240 | 215 | 233 | 15,000 | 2,330 |
| 2006-06-14 | 231 | 237 | 230 | 231 | 17,000 | 2,310 |
| 2006-06-13 | 251 | 251 | 240 | 241 | 10,000 | 2,410 |
| 2006-06-12 | 265 | 278 | 250 | 251 | 14,000 | 2,510 |
| 2006-06-09 | 239 | 240 | 239 | 240 | 11,000 | 2,400 |
| 2006-06-08 | 240 | 240 | 230 | 234 | 9,000 | 2,340 |
| 2006-06-07 | 250 | 250 | 245 | 245 | 18,000 | 2,450 |
| 2006-06-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2006-06-05 | 260 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2006-06-02 | 255 | 262 | 250 | 262 | 11,000 | 2,620 |
| 2006-06-01 | 258 | 262 | 258 | 262 | 3,000 | 2,620 |
| 2006-05-31 | 260 | 270 | 260 | 260 | 4,000 | 2,600 |
| 2006-05-30 | 261 | 266 | 260 | 260 | 10,000 | 2,600 |
| 2006-05-29 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2006-05-26 | 275 | 278 | 275 | 278 | 2,000 | 2,780 |
| 2006-05-25 | 266 | 278 | 263 | 278 | 7,000 | 2,780 |
| 2006-05-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-05-22 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2006-05-19 | 265 | 275 | 265 | 275 | 6,000 | 2,750 |
| 2006-05-18 | 256 | 264 | 256 | 264 | 3,000 | 2,640 |
| 2006-05-17 | 260 | 270 | 255 | 256 | 5,000 | 2,560 |
| 2006-05-16 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2006-05-15 | 259 | 274 | 259 | 274 | 14,000 | 2,740 |
| 2006-05-12 | 272 | 275 | 272 | 274 | 6,000 | 2,740 |
| 2006-05-11 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-05-10 | 282 | 290 | 282 | 282 | 9,000 | 2,820 |
| 2006-05-09 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2006-05-08 | 314 | 314 | 300 | 300 | 11,000 | 3,000 |
| 2006-05-02 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2006-05-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-04-28 | 291 | 299 | 286 | 295 | 13,000 | 2,950 |
| 2006-04-27 | 303 | 303 | 293 | 293 | 4,000 | 2,930 |
| 2006-04-26 | 306 | 306 | 296 | 304 | 4,000 | 3,040 |
| 2006-04-25 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2006-04-24 | 306 | 306 | 295 | 295 | 8,000 | 2,950 |
| 2006-04-21 | 300 | 311 | 300 | 301 | 17,000 | 3,010 |
| 2006-04-20 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 2006-04-19 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
| 2006-04-18 | 304 | 304 | 300 | 300 | 4,000 | 3,000 |
| 2006-04-17 | 303 | 313 | 303 | 313 | 9,000 | 3,130 |
| 2006-04-14 | 315 | 315 | 306 | 307 | 19,000 | 3,070 |
| 2006-04-13 | 307 | 315 | 305 | 315 | 11,000 | 3,150 |
| 2006-04-12 | 313 | 315 | 307 | 307 | 8,000 | 3,070 |
| 2006-04-11 | 314 | 314 | 312 | 312 | 6,000 | 3,120 |
| 2006-04-10 | 318 | 318 | 306 | 308 | 5,000 | 3,080 |
| 2006-04-07 | 313 | 318 | 313 | 318 | 11,000 | 3,180 |
| 2006-04-06 | 315 | 315 | 312 | 312 | 8,000 | 3,120 |
| 2006-04-05 | 316 | 328 | 316 | 317 | 10,000 | 3,170 |
| 2006-04-04 | 316 | 318 | 315 | 318 | 4,000 | 3,180 |
| 2006-04-03 | 315 | 315 | 310 | 310 | 8,000 | 3,100 |
| 2006-03-31 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2006-03-30 | 316 | 323 | 316 | 323 | 2,000 | 3,230 |
| 2006-03-29 | 328 | 328 | 318 | 318 | 5,000 | 3,180 |
| 2006-03-27 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 2006-03-24 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2006-03-23 | 323 | 323 | 318 | 318 | 10,000 | 3,180 |
| 2006-03-22 | 325 | 328 | 322 | 325 | 23,000 | 3,250 |
| 2006-03-20 | 327 | 327 | 322 | 327 | 9,000 | 3,270 |
| 2006-03-17 | 326 | 326 | 319 | 319 | 8,000 | 3,190 |
| 2006-03-16 | 333 | 333 | 318 | 321 | 10,000 | 3,210 |
| 2006-03-15 | 335 | 335 | 335 | 335 | 12,000 | 3,350 |
| 2006-03-14 | 319 | 335 | 319 | 334 | 28,000 | 3,340 |
| 2006-03-13 | 325 | 325 | 318 | 320 | 10,000 | 3,200 |
| 2006-03-10 | 315 | 327 | 315 | 325 | 14,000 | 3,250 |
| 2006-03-09 | 315 | 320 | 310 | 310 | 33,000 | 3,100 |
| 2006-03-08 | 324 | 324 | 316 | 316 | 15,000 | 3,160 |
| 2006-03-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2006-03-06 | 327 | 329 | 327 | 328 | 4,000 | 3,280 |
| 2006-03-03 | 324 | 327 | 316 | 327 | 15,000 | 3,270 |
| 2006-03-02 | 337 | 337 | 325 | 336 | 10,000 | 3,360 |
| 2006-03-01 | 333 | 337 | 326 | 337 | 11,000 | 3,370 |
| 2006-02-28 | 343 | 343 | 334 | 334 | 6,000 | 3,340 |
| 2006-02-27 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2006-02-24 | 330 | 344 | 330 | 344 | 6,000 | 3,440 |
| 2006-02-23 | 334 | 341 | 331 | 338 | 11,000 | 3,380 |
| 2006-02-22 | 319 | 329 | 319 | 329 | 3,000 | 3,290 |
| 2006-02-21 | 340 | 344 | 340 | 341 | 27,000 | 3,410 |
| 2006-02-20 | 344 | 345 | 340 | 344 | 14,000 | 3,440 |
| 2006-02-17 | 345 | 345 | 341 | 344 | 16,000 | 3,440 |
| 2006-02-15 | 345 | 345 | 333 | 333 | 12,000 | 3,330 |
| 2006-02-14 | 332 | 340 | 331 | 340 | 6,000 | 3,400 |
| 2006-02-13 | 344 | 345 | 333 | 339 | 17,000 | 3,390 |
| 2006-02-10 | 344 | 344 | 337 | 337 | 10,000 | 3,370 |
| 2006-02-09 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 2006-02-08 | 356 | 358 | 355 | 358 | 13,000 | 3,580 |
| 2006-02-07 | 364 | 364 | 355 | 355 | 17,000 | 3,550 |
| 2006-02-06 | 348 | 359 | 345 | 359 | 12,000 | 3,590 |
| 2006-02-03 | 336 | 344 | 336 | 344 | 4,000 | 3,440 |
| 2006-02-02 | 339 | 341 | 339 | 341 | 6,000 | 3,410 |
| 2006-02-01 | 344 | 344 | 344 | 344 | 10,000 | 3,440 |
| 2006-01-31 | 345 | 345 | 344 | 344 | 6,000 | 3,440 |
| 2006-01-30 | 355 | 355 | 330 | 340 | 24,000 | 3,400 |
| 2006-01-27 | 359 | 359 | 355 | 355 | 12,000 | 3,550 |
| 2006-01-26 | 354 | 360 | 354 | 359 | 17,000 | 3,590 |
| 2006-01-25 | 351 | 351 | 340 | 347 | 11,000 | 3,470 |
| 2006-01-24 | 331 | 337 | 331 | 337 | 4,000 | 3,370 |
| 2006-01-23 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 2006-01-20 | 345 | 350 | 345 | 350 | 122,000 | 3,500 |
| 2006-01-19 | 320 | 345 | 320 | 345 | 25,000 | 3,450 |
| 2006-01-18 | 359 | 359 | 344 | 350 | 65,000 | 3,500 |
| 2006-01-17 | 357 | 357 | 356 | 356 | 28,000 | 3,560 |
| 2006-01-16 | 361 | 362 | 360 | 360 | 18,000 | 3,600 |
| 2006-01-13 | 361 | 366 | 361 | 361 | 12,000 | 3,610 |
| 2006-01-12 | 360 | 361 | 360 | 360 | 20,000 | 3,600 |
| 2006-01-11 | 361 | 361 | 359 | 359 | 20,000 | 3,590 |
| 2006-01-10 | 360 | 361 | 360 | 361 | 33,000 | 3,610 |
| 2006-01-06 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2006-01-05 | 359 | 360 | 358 | 360 | 14,000 | 3,600 |
| 2006-01-04 | 358 | 358 | 356 | 356 | 4,000 | 3,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
