9362 兵機海運(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 149 | 149 | 143 | 143 | 3,000 | 1,430 |
| 2011-12-29 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2011-12-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-12-20 | 151 | 154 | 151 | 152 | 9,000 | 1,520 |
| 2011-12-19 | 147 | 151 | 147 | 151 | 2,000 | 1,510 |
| 2011-12-09 | 148 | 148 | 147 | 147 | 11,000 | 1,470 |
| 2011-12-08 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2011-12-05 | 150 | 150 | 148 | 148 | 8,000 | 1,480 |
| 2011-12-02 | 150 | 150 | 149 | 150 | 7,000 | 1,500 |
| 2011-11-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-11-18 | 151 | 152 | 148 | 152 | 9,000 | 1,520 |
| 2011-11-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2011-11-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-11-07 | 151 | 151 | 149 | 149 | 9,000 | 1,490 |
| 2011-11-04 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2011-11-02 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2011-10-31 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2011-10-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-10-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-10-25 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2011-10-24 | 153 | 155 | 150 | 155 | 6,000 | 1,550 |
| 2011-10-20 | 154 | 157 | 154 | 157 | 8,000 | 1,570 |
| 2011-10-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2011-10-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2011-10-11 | 146 | 150 | 146 | 150 | 2,000 | 1,500 |
| 2011-10-05 | 153 | 154 | 150 | 150 | 11,000 | 1,500 |
| 2011-10-04 | 151 | 157 | 151 | 157 | 8,000 | 1,570 |
| 2011-10-03 | 145 | 155 | 145 | 155 | 6,000 | 1,550 |
| 2011-09-21 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2011-09-20 | 155 | 157 | 155 | 157 | 9,000 | 1,570 |
| 2011-09-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2011-09-12 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2011-09-09 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2011-09-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2011-09-05 | 158 | 158 | 154 | 154 | 8,000 | 1,540 |
| 2011-09-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-08-25 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2011-08-22 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2011-08-19 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2011-08-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2011-08-17 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2011-08-16 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2011-08-09 | 136 | 141 | 136 | 141 | 3,000 | 1,410 |
| 2011-08-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-08-05 | 144 | 144 | 141 | 144 | 9,000 | 1,440 |
| 2011-08-04 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2011-08-03 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2011-08-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2011-07-29 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2011-07-27 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2011-07-25 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2011-07-21 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2011-07-20 | 160 | 162 | 159 | 162 | 12,000 | 1,620 |
| 2011-07-13 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2011-07-12 | 154 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2011-07-06 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2011-07-05 | 163 | 163 | 157 | 159 | 23,000 | 1,590 |
| 2011-07-04 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 2011-07-01 | 146 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2011-06-20 | 151 | 152 | 151 | 151 | 9,000 | 1,510 |
| 2011-06-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2011-06-14 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2011-06-09 | 153 | 153 | 153 | 153 | 14,000 | 1,530 |
| 2011-06-06 | 149 | 149 | 149 | 149 | 7,000 | 1,490 |
| 2011-06-03 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2011-06-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2011-05-30 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2011-05-24 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2011-05-20 | 158 | 158 | 153 | 153 | 10,000 | 1,530 |
| 2011-05-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-05-13 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 2011-05-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2011-05-06 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
| 2011-05-02 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2011-04-25 | 158 | 158 | 156 | 156 | 3,000 | 1,560 |
| 2011-04-20 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2011-04-05 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2011-04-04 | 162 | 164 | 162 | 163 | 3,000 | 1,630 |
| 2011-03-18 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2011-03-09 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-03-07 | 164 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2011-03-04 | 157 | 162 | 157 | 162 | 2,000 | 1,620 |
| 2011-03-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2011-03-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2011-02-28 | 153 | 157 | 153 | 157 | 15,000 | 1,570 |
| 2011-02-25 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2011-02-24 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2011-02-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2011-02-18 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2011-02-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2011-02-07 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2011-02-04 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2011-02-03 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2011-01-25 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2011-01-20 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2011-01-18 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2011-01-13 | 152 | 152 | 152 | 152 | 10,000 | 1,520 |
| 2011-01-07 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2011-01-05 | 166 | 166 | 163 | 163 | 6,000 | 1,630 |
| 2011-01-04 | 154 | 162 | 154 | 162 | 4,000 | 1,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
