9362 兵機海運(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 143 | 146 | 143 | 146 | 3,000 | 1,460 |
| 2010-12-27 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-12-24 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2010-12-21 | 154 | 154 | 151 | 151 | 3,000 | 1,510 |
| 2010-12-20 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2010-12-17 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2010-12-13 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-12-10 | 149 | 149 | 148 | 148 | 11,000 | 1,480 |
| 2010-12-07 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2010-12-06 | 158 | 158 | 152 | 152 | 9,000 | 1,520 |
| 2010-12-03 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2010-12-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2010-12-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-11-29 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2010-11-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-11-22 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2010-11-19 | 158 | 160 | 158 | 160 | 7,000 | 1,600 |
| 2010-11-17 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-11-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-11-08 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-11-05 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 2010-11-04 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2010-11-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-10-26 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-10-20 | 167 | 167 | 157 | 157 | 7,000 | 1,570 |
| 2010-10-18 | 148 | 168 | 148 | 168 | 7,000 | 1,680 |
| 2010-10-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-10-05 | 153 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2010-10-04 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2010-09-17 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2010-09-16 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-09-14 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-09-06 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2010-09-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-09-02 | 158 | 158 | 154 | 154 | 6,000 | 1,540 |
| 2010-08-31 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2010-08-30 | 160 | 169 | 160 | 169 | 7,000 | 1,690 |
| 2010-08-25 | 157 | 158 | 157 | 158 | 8,000 | 1,580 |
| 2010-08-24 | 154 | 158 | 153 | 157 | 16,000 | 1,570 |
| 2010-08-20 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2010-08-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-08-13 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2010-08-05 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2010-08-04 | 156 | 160 | 156 | 160 | 4,000 | 1,600 |
| 2010-08-03 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-07-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-07-20 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2010-07-14 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2010-07-06 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2010-07-05 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2010-07-02 | 161 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2010-07-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-06-18 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2010-06-11 | 160 | 160 | 160 | 160 | 20,000 | 1,600 |
| 2010-06-07 | 159 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2010-06-04 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2010-06-03 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2010-06-01 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2010-05-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-05-25 | 163 | 168 | 163 | 168 | 2,000 | 1,680 |
| 2010-05-20 | 165 | 165 | 163 | 163 | 9,000 | 1,630 |
| 2010-05-19 | 156 | 166 | 156 | 166 | 2,000 | 1,660 |
| 2010-05-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-05-17 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-05-14 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2010-05-10 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2010-05-07 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2010-05-06 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2010-04-30 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-04-28 | 169 | 169 | 164 | 164 | 9,000 | 1,640 |
| 2010-04-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-04-26 | 161 | 168 | 161 | 168 | 4,000 | 1,680 |
| 2010-04-20 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2010-04-19 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2010-04-15 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2010-04-06 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2010-04-05 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2010-04-02 | 162 | 164 | 162 | 164 | 2,000 | 1,640 |
| 2010-03-31 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2010-03-25 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2010-03-24 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-03-19 | 164 | 164 | 160 | 160 | 7,000 | 1,600 |
| 2010-03-17 | 159 | 164 | 159 | 164 | 6,000 | 1,640 |
| 2010-03-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-03-12 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2010-03-11 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-03-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-03-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-03-05 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2010-03-04 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2010-03-01 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-02-26 | 161 | 174 | 161 | 174 | 6,000 | 1,740 |
| 2010-02-25 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2010-02-24 | 170 | 170 | 157 | 157 | 5,000 | 1,570 |
| 2010-02-19 | 158 | 165 | 155 | 165 | 12,000 | 1,650 |
| 2010-02-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-02-15 | 155 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2010-02-10 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-02-09 | 153 | 159 | 153 | 159 | 2,000 | 1,590 |
| 2010-02-08 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 2010-02-05 | 158 | 158 | 157 | 158 | 9,000 | 1,580 |
| 2010-02-04 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2010-01-26 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2010-01-22 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2010-01-21 | 160 | 160 | 158 | 158 | 10,000 | 1,580 |
| 2010-01-20 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2010-01-14 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2010-01-13 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 2010-01-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-01-07 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-01-05 | 169 | 169 | 165 | 167 | 8,000 | 1,670 |
| 2010-01-04 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
