9362 兵機海運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 255 | 265 | 255 | 265 | 7,000 | 2,650 |
| 2007-12-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-12-20 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2007-12-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-12-14 | 265 | 265 | 257 | 257 | 3,000 | 2,570 |
| 2007-12-13 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2007-12-12 | 265 | 265 | 263 | 263 | 2,000 | 2,630 |
| 2007-12-06 | 268 | 270 | 268 | 270 | 5,000 | 2,700 |
| 2007-12-05 | 279 | 279 | 273 | 273 | 7,000 | 2,730 |
| 2007-12-04 | 265 | 268 | 263 | 268 | 11,000 | 2,680 |
| 2007-12-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-11-30 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-11-29 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-11-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-11-26 | 284 | 295 | 284 | 285 | 14,000 | 2,850 |
| 2007-11-22 | 266 | 280 | 266 | 280 | 15,000 | 2,800 |
| 2007-11-21 | 264 | 272 | 264 | 272 | 4,000 | 2,720 |
| 2007-11-20 | 254 | 263 | 241 | 263 | 21,000 | 2,630 |
| 2007-11-19 | 267 | 267 | 250 | 256 | 101,000 | 2,560 |
| 2007-11-16 | 278 | 278 | 258 | 258 | 89,000 | 2,580 |
| 2007-11-15 | 287 | 288 | 287 | 288 | 2,000 | 2,880 |
| 2007-11-14 | 280 | 290 | 280 | 290 | 2,000 | 2,900 |
| 2007-11-12 | 277 | 277 | 260 | 260 | 11,000 | 2,600 |
| 2007-11-09 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2007-11-06 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-11-05 | 295 | 295 | 285 | 285 | 9,000 | 2,850 |
| 2007-11-02 | 287 | 289 | 287 | 289 | 7,000 | 2,890 |
| 2007-11-01 | 295 | 297 | 295 | 297 | 3,000 | 2,970 |
| 2007-10-31 | 298 | 298 | 296 | 296 | 3,000 | 2,960 |
| 2007-10-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-10-29 | 304 | 304 | 298 | 299 | 8,000 | 2,990 |
| 2007-10-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-10-25 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
| 2007-10-24 | 309 | 309 | 301 | 301 | 15,000 | 3,010 |
| 2007-10-23 | 302 | 305 | 300 | 300 | 10,000 | 3,000 |
| 2007-10-22 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2007-10-19 | 305 | 305 | 300 | 300 | 17,000 | 3,000 |
| 2007-10-18 | 300 | 305 | 293 | 305 | 21,000 | 3,050 |
| 2007-10-17 | 308 | 308 | 300 | 300 | 11,000 | 3,000 |
| 2007-10-16 | 319 | 319 | 308 | 308 | 54,000 | 3,080 |
| 2007-10-15 | 315 | 327 | 315 | 315 | 117,000 | 3,150 |
| 2007-10-12 | 303 | 315 | 293 | 310 | 31,000 | 3,100 |
| 2007-10-11 | 293 | 301 | 293 | 301 | 11,000 | 3,010 |
| 2007-10-09 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 2007-10-05 | 300 | 300 | 297 | 297 | 6,000 | 2,970 |
| 2007-10-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-10-03 | 298 | 298 | 298 | 298 | 8,000 | 2,980 |
| 2007-10-02 | 291 | 298 | 291 | 298 | 3,000 | 2,980 |
| 2007-10-01 | 292 | 292 | 284 | 284 | 2,000 | 2,840 |
| 2007-09-28 | 282 | 295 | 281 | 291 | 7,000 | 2,910 |
| 2007-09-27 | 268 | 290 | 268 | 290 | 10,000 | 2,900 |
| 2007-09-26 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 2007-09-25 | 259 | 260 | 259 | 260 | 3,000 | 2,600 |
| 2007-09-21 | 259 | 270 | 255 | 255 | 13,000 | 2,550 |
| 2007-09-20 | 255 | 274 | 255 | 274 | 3,000 | 2,740 |
| 2007-09-13 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2007-09-12 | 265 | 265 | 259 | 259 | 3,000 | 2,590 |
| 2007-09-11 | 262 | 272 | 262 | 272 | 3,000 | 2,720 |
| 2007-09-10 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2007-09-06 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 2007-09-05 | 293 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2007-09-04 | 288 | 293 | 288 | 288 | 10,000 | 2,880 |
| 2007-09-03 | 279 | 285 | 279 | 285 | 9,000 | 2,850 |
| 2007-08-31 | 270 | 274 | 270 | 274 | 5,000 | 2,740 |
| 2007-08-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-08-23 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2007-08-20 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 2007-08-17 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2007-08-16 | 284 | 284 | 284 | 284 | 9,000 | 2,840 |
| 2007-08-15 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2007-08-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-08-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-08-06 | 287 | 287 | 285 | 285 | 7,000 | 2,850 |
| 2007-08-03 | 285 | 285 | 283 | 285 | 6,000 | 2,850 |
| 2007-08-02 | 287 | 287 | 280 | 280 | 5,000 | 2,800 |
| 2007-07-31 | 287 | 297 | 287 | 297 | 6,000 | 2,970 |
| 2007-07-30 | 296 | 296 | 285 | 287 | 12,000 | 2,870 |
| 2007-07-27 | 277 | 291 | 277 | 291 | 21,000 | 2,910 |
| 2007-07-26 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2007-07-25 | 293 | 293 | 291 | 291 | 11,000 | 2,910 |
| 2007-07-24 | 301 | 303 | 301 | 303 | 4,000 | 3,030 |
| 2007-07-23 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 2007-07-20 | 300 | 306 | 297 | 306 | 17,000 | 3,060 |
| 2007-07-19 | 291 | 293 | 290 | 290 | 4,000 | 2,900 |
| 2007-07-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-07-17 | 296 | 296 | 290 | 290 | 6,000 | 2,900 |
| 2007-07-13 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-07-12 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 2007-07-11 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2007-07-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-07-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-07-06 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2007-07-05 | 300 | 306 | 300 | 306 | 15,000 | 3,060 |
| 2007-07-04 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2007-07-03 | 294 | 300 | 292 | 300 | 11,000 | 3,000 |
| 2007-07-02 | 294 | 294 | 290 | 294 | 21,000 | 2,940 |
| 2007-06-29 | 290 | 291 | 289 | 289 | 9,000 | 2,890 |
| 2007-06-28 | 300 | 301 | 286 | 292 | 37,000 | 2,920 |
| 2007-06-27 | 301 | 301 | 299 | 299 | 5,000 | 2,990 |
| 2007-06-26 | 307 | 307 | 301 | 301 | 4,000 | 3,010 |
| 2007-06-25 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-06-22 | 306 | 306 | 301 | 304 | 6,000 | 3,040 |
| 2007-06-21 | 300 | 306 | 300 | 306 | 4,000 | 3,060 |
| 2007-06-20 | 310 | 311 | 308 | 309 | 15,000 | 3,090 |
| 2007-06-19 | 309 | 315 | 308 | 308 | 22,000 | 3,080 |
| 2007-06-18 | 300 | 315 | 300 | 311 | 12,000 | 3,110 |
| 2007-06-15 | 307 | 307 | 297 | 300 | 13,000 | 3,000 |
| 2007-06-14 | 308 | 309 | 300 | 300 | 6,000 | 3,000 |
| 2007-06-13 | 298 | 303 | 293 | 293 | 6,000 | 2,930 |
| 2007-06-12 | 301 | 303 | 299 | 303 | 17,000 | 3,030 |
| 2007-06-11 | 306 | 306 | 303 | 303 | 9,000 | 3,030 |
| 2007-06-08 | 309 | 309 | 304 | 304 | 12,000 | 3,040 |
| 2007-06-07 | 318 | 321 | 309 | 310 | 48,000 | 3,100 |
| 2007-06-06 | 307 | 316 | 306 | 309 | 63,000 | 3,090 |
| 2007-06-05 | 328 | 328 | 301 | 308 | 132,000 | 3,080 |
| 2007-06-04 | 308 | 329 | 308 | 320 | 113,000 | 3,200 |
| 2007-06-01 | 318 | 318 | 298 | 298 | 24,000 | 2,980 |
| 2007-05-31 | 295 | 326 | 295 | 320 | 71,000 | 3,200 |
| 2007-05-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-05-28 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-05-25 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-05-24 | 291 | 296 | 291 | 296 | 6,000 | 2,960 |
| 2007-05-23 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-05-21 | 291 | 294 | 291 | 294 | 3,000 | 2,940 |
| 2007-05-18 | 292 | 294 | 286 | 294 | 15,000 | 2,940 |
| 2007-05-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-05-15 | 288 | 290 | 288 | 290 | 8,000 | 2,900 |
| 2007-05-14 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-05-11 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-05-10 | 303 | 303 | 291 | 291 | 7,000 | 2,910 |
| 2007-05-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-05-08 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-05-07 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 2007-04-26 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 2007-04-23 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2007-04-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-04-17 | 293 | 300 | 293 | 300 | 15,000 | 3,000 |
| 2007-04-16 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2007-04-12 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-04-11 | 299 | 299 | 299 | 299 | 89,000 | 2,990 |
| 2007-04-10 | 295 | 299 | 293 | 299 | 154,000 | 2,990 |
| 2007-04-09 | 310 | 310 | 300 | 300 | 29,000 | 3,000 |
| 2007-04-05 | 298 | 298 | 297 | 297 | 6,000 | 2,970 |
| 2007-04-04 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 2007-04-03 | 286 | 295 | 286 | 290 | 39,000 | 2,900 |
| 2007-04-02 | 286 | 287 | 286 | 287 | 16,000 | 2,870 |
| 2007-03-30 | 290 | 290 | 287 | 287 | 18,000 | 2,870 |
| 2007-03-29 | 290 | 294 | 290 | 290 | 23,000 | 2,900 |
| 2007-03-28 | 289 | 290 | 282 | 289 | 35,000 | 2,890 |
| 2007-03-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-03-26 | 285 | 292 | 285 | 292 | 3,000 | 2,920 |
| 2007-03-23 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2007-03-22 | 281 | 285 | 280 | 280 | 27,000 | 2,800 |
| 2007-03-20 | 304 | 304 | 296 | 296 | 22,000 | 2,960 |
| 2007-03-19 | 305 | 305 | 296 | 304 | 22,000 | 3,040 |
| 2007-03-15 | 289 | 295 | 289 | 295 | 33,000 | 2,950 |
| 2007-03-14 | 286 | 294 | 286 | 294 | 2,000 | 2,940 |
| 2007-03-13 | 290 | 299 | 290 | 299 | 17,000 | 2,990 |
| 2007-03-12 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2007-03-09 | 290 | 290 | 286 | 286 | 7,000 | 2,860 |
| 2007-03-08 | 288 | 288 | 288 | 288 | 15,000 | 2,880 |
| 2007-03-07 | 282 | 282 | 282 | 282 | 14,000 | 2,820 |
| 2007-03-06 | 277 | 290 | 277 | 289 | 9,000 | 2,890 |
| 2007-03-05 | 280 | 280 | 272 | 272 | 38,000 | 2,720 |
| 2007-03-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-03-01 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2007-02-28 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2007-02-27 | 284 | 288 | 284 | 288 | 5,000 | 2,880 |
| 2007-02-26 | 276 | 277 | 276 | 277 | 2,000 | 2,770 |
| 2007-02-23 | 276 | 276 | 276 | 276 | 10,000 | 2,760 |
| 2007-02-21 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2007-02-20 | 284 | 285 | 277 | 277 | 25,000 | 2,770 |
| 2007-02-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-02-16 | 274 | 277 | 274 | 277 | 3,000 | 2,770 |
| 2007-02-15 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2007-02-13 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-02-08 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2007-02-05 | 284 | 284 | 279 | 280 | 5,000 | 2,800 |
| 2007-01-30 | 284 | 284 | 281 | 281 | 3,000 | 2,810 |
| 2007-01-29 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2007-01-25 | 287 | 289 | 284 | 284 | 7,000 | 2,840 |
| 2007-01-24 | 290 | 290 | 282 | 286 | 22,000 | 2,860 |
| 2007-01-23 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-01-22 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-01-19 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2007-01-18 | 280 | 284 | 280 | 284 | 3,000 | 2,840 |
| 2007-01-17 | 283 | 283 | 283 | 283 | 34,000 | 2,830 |
| 2007-01-16 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2007-01-15 | 279 | 287 | 279 | 282 | 12,000 | 2,820 |
| 2007-01-12 | 281 | 288 | 281 | 288 | 2,000 | 2,880 |
| 2007-01-11 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2007-01-10 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-01-09 | 286 | 289 | 281 | 288 | 5,000 | 2,880 |
| 2007-01-05 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2007-01-04 | 280 | 296 | 277 | 296 | 6,000 | 2,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
