9362 兵機海運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 229 | 229 | 226 | 226 | 2,000 | 2,260 |
| 2008-12-19 | 228 | 239 | 228 | 233 | 16,000 | 2,330 |
| 2008-12-18 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2008-12-16 | 213 | 222 | 213 | 222 | 4,000 | 2,220 |
| 2008-12-11 | 222 | 222 | 212 | 222 | 5,000 | 2,220 |
| 2008-12-10 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2008-12-09 | 217 | 220 | 217 | 220 | 2,000 | 2,200 |
| 2008-12-05 | 225 | 225 | 217 | 217 | 6,000 | 2,170 |
| 2008-12-04 | 222 | 223 | 219 | 223 | 6,000 | 2,230 |
| 2008-12-03 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-11-28 | 222 | 231 | 222 | 231 | 4,000 | 2,310 |
| 2008-11-27 | 232 | 232 | 226 | 227 | 11,000 | 2,270 |
| 2008-11-26 | 230 | 255 | 227 | 240 | 25,000 | 2,400 |
| 2008-11-25 | 240 | 255 | 235 | 235 | 22,000 | 2,350 |
| 2008-11-21 | 238 | 255 | 238 | 255 | 21,000 | 2,550 |
| 2008-11-20 | 230 | 244 | 230 | 244 | 18,000 | 2,440 |
| 2008-11-17 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-11-14 | 234 | 253 | 218 | 243 | 9,000 | 2,430 |
| 2008-11-07 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2008-11-05 | 233 | 233 | 233 | 233 | 5,000 | 2,330 |
| 2008-11-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-10-30 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2008-10-29 | 220 | 225 | 220 | 225 | 3,000 | 2,250 |
| 2008-10-28 | 231 | 231 | 212 | 227 | 3,000 | 2,270 |
| 2008-10-23 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2008-10-21 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2008-10-20 | 243 | 253 | 243 | 243 | 6,000 | 2,430 |
| 2008-10-17 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2008-10-10 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-10-09 | 224 | 228 | 215 | 228 | 6,000 | 2,280 |
| 2008-10-08 | 214 | 239 | 214 | 229 | 3,000 | 2,290 |
| 2008-10-07 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 2008-10-06 | 231 | 244 | 215 | 244 | 16,000 | 2,440 |
| 2008-10-03 | 231 | 236 | 231 | 236 | 13,000 | 2,360 |
| 2008-10-02 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-10-01 | 268 | 268 | 260 | 260 | 4,000 | 2,600 |
| 2008-09-25 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2008-09-24 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 2008-09-22 | 264 | 264 | 264 | 264 | 6,000 | 2,640 |
| 2008-09-19 | 260 | 270 | 260 | 270 | 7,000 | 2,700 |
| 2008-09-18 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2008-09-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-09-16 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-09-12 | 248 | 260 | 248 | 260 | 5,000 | 2,600 |
| 2008-09-10 | 259 | 259 | 258 | 258 | 5,000 | 2,580 |
| 2008-09-08 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2008-09-05 | 263 | 263 | 259 | 259 | 6,000 | 2,590 |
| 2008-09-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-09-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-09-01 | 265 | 265 | 257 | 260 | 4,000 | 2,600 |
| 2008-08-29 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-08-28 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-08-27 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 2008-08-26 | 270 | 270 | 267 | 267 | 5,000 | 2,670 |
| 2008-08-25 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2008-08-22 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-21 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2008-08-20 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2008-08-19 | 269 | 270 | 269 | 270 | 5,000 | 2,700 |
| 2008-08-18 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2008-08-15 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2008-08-14 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2008-08-12 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2008-08-11 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-07 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-06 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-05 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2008-08-04 | 272 | 272 | 271 | 271 | 7,000 | 2,710 |
| 2008-07-31 | 274 | 274 | 269 | 269 | 4,000 | 2,690 |
| 2008-07-30 | 274 | 274 | 274 | 274 | 7,000 | 2,740 |
| 2008-07-29 | 275 | 275 | 274 | 274 | 4,000 | 2,740 |
| 2008-07-28 | 278 | 278 | 278 | 278 | 12,000 | 2,780 |
| 2008-07-22 | 280 | 280 | 260 | 260 | 5,000 | 2,600 |
| 2008-07-18 | 272 | 280 | 272 | 280 | 15,000 | 2,800 |
| 2008-07-17 | 271 | 275 | 271 | 272 | 10,000 | 2,720 |
| 2008-07-16 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 2008-07-15 | 273 | 273 | 271 | 271 | 7,000 | 2,710 |
| 2008-07-11 | 275 | 275 | 272 | 272 | 4,000 | 2,720 |
| 2008-07-10 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2008-07-09 | 274 | 275 | 274 | 275 | 5,000 | 2,750 |
| 2008-07-08 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 2008-07-07 | 275 | 275 | 275 | 275 | 23,000 | 2,750 |
| 2008-07-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-07-03 | 260 | 260 | 255 | 255 | 8,000 | 2,550 |
| 2008-06-30 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-06-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-06-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-06-20 | 270 | 272 | 267 | 267 | 4,000 | 2,670 |
| 2008-06-19 | 263 | 263 | 260 | 260 | 10,000 | 2,600 |
| 2008-06-16 | 265 | 273 | 265 | 273 | 4,000 | 2,730 |
| 2008-06-13 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2008-06-10 | 274 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2008-06-09 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 2008-06-06 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2008-06-05 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 2008-06-04 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2008-06-03 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2008-06-02 | 274 | 275 | 274 | 275 | 4,000 | 2,750 |
| 2008-05-30 | 275 | 275 | 270 | 274 | 7,000 | 2,740 |
| 2008-05-29 | 274 | 275 | 274 | 275 | 8,000 | 2,750 |
| 2008-05-28 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2008-05-27 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2008-05-26 | 272 | 272 | 269 | 269 | 12,000 | 2,690 |
| 2008-05-23 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 2008-05-22 | 273 | 273 | 273 | 273 | 6,000 | 2,730 |
| 2008-05-21 | 273 | 273 | 273 | 273 | 6,000 | 2,730 |
| 2008-05-20 | 275 | 275 | 273 | 273 | 8,000 | 2,730 |
| 2008-05-19 | 273 | 273 | 264 | 267 | 9,000 | 2,670 |
| 2008-05-16 | 272 | 274 | 267 | 273 | 7,000 | 2,730 |
| 2008-05-14 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2008-05-12 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2008-05-07 | 274 | 274 | 270 | 271 | 7,000 | 2,710 |
| 2008-04-25 | 270 | 271 | 270 | 271 | 5,000 | 2,710 |
| 2008-04-24 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2008-04-23 | 274 | 280 | 270 | 276 | 11,000 | 2,760 |
| 2008-04-22 | 276 | 276 | 273 | 274 | 7,000 | 2,740 |
| 2008-04-21 | 278 | 278 | 276 | 276 | 4,000 | 2,760 |
| 2008-04-18 | 260 | 279 | 260 | 278 | 14,000 | 2,780 |
| 2008-04-17 | 263 | 268 | 256 | 256 | 8,000 | 2,560 |
| 2008-04-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-04-15 | 260 | 269 | 251 | 260 | 11,000 | 2,600 |
| 2008-04-14 | 262 | 282 | 260 | 260 | 6,000 | 2,600 |
| 2008-04-11 | 275 | 275 | 262 | 262 | 8,000 | 2,620 |
| 2008-04-10 | 280 | 280 | 272 | 274 | 7,000 | 2,740 |
| 2008-04-09 | 282 | 282 | 280 | 280 | 6,000 | 2,800 |
| 2008-04-08 | 286 | 286 | 283 | 283 | 5,000 | 2,830 |
| 2008-04-07 | 278 | 293 | 276 | 283 | 25,000 | 2,830 |
| 2008-04-04 | 275 | 275 | 273 | 273 | 5,000 | 2,730 |
| 2008-04-03 | 275 | 284 | 275 | 280 | 19,000 | 2,800 |
| 2008-04-02 | 280 | 281 | 271 | 281 | 14,000 | 2,810 |
| 2008-04-01 | 271 | 286 | 271 | 286 | 5,000 | 2,860 |
| 2008-03-31 | 261 | 289 | 261 | 271 | 10,000 | 2,710 |
| 2008-03-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-03-27 | 262 | 267 | 262 | 267 | 18,000 | 2,670 |
| 2008-03-26 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2008-03-25 | 265 | 278 | 265 | 278 | 4,000 | 2,780 |
| 2008-03-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-03-19 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2008-03-18 | 260 | 260 | 253 | 260 | 9,000 | 2,600 |
| 2008-03-17 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2008-03-14 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2008-03-13 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2008-03-12 | 260 | 260 | 257 | 257 | 5,000 | 2,570 |
| 2008-03-11 | 256 | 256 | 256 | 256 | 6,000 | 2,560 |
| 2008-03-10 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 2008-03-07 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2008-03-06 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2008-03-05 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 2008-03-04 | 266 | 267 | 266 | 266 | 5,000 | 2,660 |
| 2008-03-03 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2008-02-27 | 259 | 259 | 259 | 259 | 7,000 | 2,590 |
| 2008-02-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-02-25 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 2008-02-22 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2008-02-21 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 2008-02-20 | 263 | 263 | 253 | 253 | 11,000 | 2,530 |
| 2008-02-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-02-18 | 260 | 260 | 253 | 253 | 6,000 | 2,530 |
| 2008-02-15 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-02-12 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2008-02-08 | 251 | 263 | 251 | 262 | 7,000 | 2,620 |
| 2008-02-07 | 266 | 266 | 246 | 257 | 9,000 | 2,570 |
| 2008-02-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-02-05 | 260 | 260 | 259 | 259 | 5,000 | 2,590 |
| 2008-02-04 | 253 | 258 | 253 | 258 | 2,000 | 2,580 |
| 2008-02-01 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2008-01-31 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2008-01-30 | 242 | 242 | 242 | 242 | 9,000 | 2,420 |
| 2008-01-29 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2008-01-28 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-01-25 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-01-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-01-22 | 237 | 237 | 235 | 235 | 3,000 | 2,350 |
| 2008-01-18 | 244 | 248 | 243 | 247 | 12,000 | 2,470 |
| 2008-01-17 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2008-01-16 | 210 | 245 | 210 | 231 | 16,000 | 2,310 |
| 2008-01-15 | 241 | 241 | 220 | 220 | 7,000 | 2,200 |
| 2008-01-11 | 254 | 254 | 249 | 249 | 3,000 | 2,490 |
| 2008-01-10 | 255 | 268 | 255 | 268 | 6,000 | 2,680 |
| 2008-01-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-01-08 | 254 | 254 | 250 | 250 | 3,000 | 2,500 |
| 2008-01-07 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 2008-01-04 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
