9362 兵機海運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 167 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2009-12-28 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2009-12-22 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-12-18 | 170 | 170 | 165 | 167 | 10,000 | 1,670 |
| 2009-12-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-12-15 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2009-12-09 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2009-12-07 | 181 | 181 | 177 | 178 | 8,000 | 1,780 |
| 2009-12-04 | 181 | 181 | 176 | 176 | 4,000 | 1,760 |
| 2009-12-02 | 171 | 178 | 171 | 178 | 2,000 | 1,780 |
| 2009-12-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-11-25 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-11-24 | 176 | 176 | 174 | 174 | 2,000 | 1,740 |
| 2009-11-20 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2009-11-19 | 164 | 169 | 164 | 169 | 6,000 | 1,690 |
| 2009-11-18 | 173 | 174 | 164 | 169 | 7,000 | 1,690 |
| 2009-11-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-11-10 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2009-11-06 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2009-11-05 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 2009-11-04 | 163 | 178 | 163 | 167 | 6,000 | 1,670 |
| 2009-11-02 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2009-10-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-10-23 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-10-22 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2009-10-20 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2009-10-13 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2009-10-05 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2009-10-01 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2009-09-30 | 174 | 174 | 173 | 173 | 6,000 | 1,730 |
| 2009-09-28 | 172 | 174 | 172 | 174 | 2,000 | 1,740 |
| 2009-09-24 | 182 | 195 | 182 | 191 | 16,000 | 1,910 |
| 2009-09-18 | 172 | 180 | 171 | 180 | 10,000 | 1,800 |
| 2009-09-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2009-09-15 | 172 | 174 | 172 | 174 | 2,000 | 1,740 |
| 2009-09-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-09-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-09-08 | 186 | 186 | 182 | 182 | 14,000 | 1,820 |
| 2009-09-07 | 180 | 195 | 180 | 195 | 20,000 | 1,950 |
| 2009-09-04 | 175 | 181 | 175 | 181 | 19,000 | 1,810 |
| 2009-09-03 | 171 | 177 | 171 | 177 | 6,000 | 1,770 |
| 2009-09-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-08-27 | 176 | 176 | 170 | 170 | 6,000 | 1,700 |
| 2009-08-25 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-08-20 | 176 | 181 | 176 | 181 | 11,000 | 1,810 |
| 2009-08-17 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2009-08-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-08-07 | 178 | 178 | 173 | 175 | 11,000 | 1,750 |
| 2009-08-05 | 184 | 184 | 183 | 183 | 8,000 | 1,830 |
| 2009-08-04 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2009-08-03 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2009-07-31 | 177 | 177 | 175 | 175 | 10,000 | 1,750 |
| 2009-07-28 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2009-07-22 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2009-07-17 | 189 | 189 | 187 | 187 | 7,000 | 1,870 |
| 2009-07-16 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2009-07-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-07-13 | 164 | 175 | 164 | 175 | 7,000 | 1,750 |
| 2009-07-09 | 164 | 164 | 161 | 161 | 3,000 | 1,610 |
| 2009-07-08 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2009-07-06 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2009-07-03 | 181 | 185 | 180 | 182 | 10,000 | 1,820 |
| 2009-07-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-06-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-06-26 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-06-24 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-06-22 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2009-06-19 | 182 | 185 | 182 | 185 | 8,000 | 1,850 |
| 2009-06-17 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-06-16 | 177 | 177 | 175 | 175 | 5,000 | 1,750 |
| 2009-06-15 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 2009-06-12 | 180 | 183 | 180 | 183 | 9,000 | 1,830 |
| 2009-06-11 | 171 | 175 | 171 | 175 | 6,000 | 1,750 |
| 2009-06-10 | 174 | 174 | 171 | 171 | 3,000 | 1,710 |
| 2009-06-09 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2009-06-05 | 178 | 178 | 174 | 174 | 8,000 | 1,740 |
| 2009-06-04 | 177 | 177 | 173 | 173 | 8,000 | 1,730 |
| 2009-06-03 | 178 | 178 | 176 | 178 | 5,000 | 1,780 |
| 2009-06-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-06-01 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 2009-05-29 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2009-05-28 | 183 | 183 | 180 | 180 | 2,000 | 1,800 |
| 2009-05-27 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2009-05-26 | 189 | 189 | 189 | 189 | 14,000 | 1,890 |
| 2009-05-25 | 189 | 194 | 189 | 194 | 22,000 | 1,940 |
| 2009-05-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-05-21 | 200 | 200 | 200 | 200 | 19,000 | 2,000 |
| 2009-05-20 | 200 | 200 | 195 | 200 | 16,000 | 2,000 |
| 2009-05-19 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2009-05-18 | 188 | 200 | 188 | 200 | 6,000 | 2,000 |
| 2009-05-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-05-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-05-07 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2009-05-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2009-04-21 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-04-20 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2009-04-17 | 198 | 201 | 198 | 201 | 2,000 | 2,010 |
| 2009-04-10 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2009-04-09 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2009-04-08 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2009-04-07 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2009-04-06 | 200 | 208 | 200 | 203 | 11,000 | 2,030 |
| 2009-04-03 | 207 | 207 | 205 | 205 | 2,000 | 2,050 |
| 2009-04-02 | 205 | 207 | 204 | 207 | 7,000 | 2,070 |
| 2009-04-01 | 210 | 212 | 204 | 204 | 7,000 | 2,040 |
| 2009-03-31 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2009-03-30 | 194 | 207 | 194 | 202 | 8,000 | 2,020 |
| 2009-03-27 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2009-03-25 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2009-03-24 | 203 | 208 | 203 | 208 | 3,000 | 2,080 |
| 2009-03-23 | 203 | 209 | 202 | 208 | 7,000 | 2,080 |
| 2009-03-19 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 2009-03-18 | 203 | 213 | 203 | 212 | 4,000 | 2,120 |
| 2009-03-17 | 210 | 213 | 210 | 212 | 5,000 | 2,120 |
| 2009-03-16 | 210 | 214 | 207 | 214 | 8,000 | 2,140 |
| 2009-03-13 | 220 | 220 | 210 | 210 | 7,000 | 2,100 |
| 2009-03-11 | 219 | 227 | 216 | 227 | 8,000 | 2,270 |
| 2009-03-10 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2009-03-09 | 216 | 223 | 211 | 218 | 12,000 | 2,180 |
| 2009-03-06 | 214 | 223 | 212 | 216 | 13,000 | 2,160 |
| 2009-03-05 | 212 | 214 | 212 | 214 | 19,000 | 2,140 |
| 2009-03-04 | 190 | 203 | 190 | 203 | 19,000 | 2,030 |
| 2009-03-03 | 180 | 190 | 180 | 190 | 3,000 | 1,900 |
| 2009-03-02 | 189 | 192 | 182 | 190 | 5,000 | 1,900 |
| 2009-02-27 | 161 | 183 | 161 | 183 | 17,000 | 1,830 |
| 2009-02-20 | 162 | 162 | 156 | 161 | 14,000 | 1,610 |
| 2009-02-19 | 172 | 172 | 162 | 162 | 2,000 | 1,620 |
| 2009-02-18 | 165 | 174 | 165 | 174 | 2,000 | 1,740 |
| 2009-02-10 | 150 | 174 | 150 | 174 | 12,000 | 1,740 |
| 2009-02-05 | 169 | 169 | 160 | 168 | 11,000 | 1,680 |
| 2009-02-04 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2009-02-02 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 2009-01-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-01-29 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-01-28 | 178 | 183 | 176 | 183 | 14,000 | 1,830 |
| 2009-01-27 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2009-01-26 | 181 | 191 | 181 | 182 | 15,000 | 1,820 |
| 2009-01-23 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2009-01-22 | 214 | 214 | 211 | 211 | 4,000 | 2,110 |
| 2009-01-20 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2009-01-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-01-07 | 224 | 224 | 222 | 224 | 3,000 | 2,240 |
| 2009-01-05 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
