9362 兵機海運(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2012-12-26 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2012-12-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2012-12-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-12-20 | 146 | 146 | 143 | 143 | 12,000 | 1,430 |
| 2012-12-19 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2012-12-18 | 144 | 147 | 144 | 147 | 2,000 | 1,470 |
| 2012-12-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2012-12-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2012-12-12 | 145 | 145 | 144 | 144 | 13,000 | 1,440 |
| 2012-12-06 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-12-05 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2012-12-04 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2012-11-29 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2012-11-28 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2012-11-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-11-20 | 148 | 148 | 142 | 147 | 10,000 | 1,470 |
| 2012-11-19 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-11-07 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2012-11-05 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2012-11-02 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2012-10-26 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2012-10-25 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2012-10-19 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 2012-10-18 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-10-05 | 149 | 149 | 148 | 149 | 8,000 | 1,490 |
| 2012-10-04 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-10-02 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2012-10-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-09-28 | 147 | 152 | 147 | 152 | 2,000 | 1,520 |
| 2012-09-27 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2012-09-20 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 2012-09-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-09-13 | 149 | 149 | 148 | 148 | 5,000 | 1,480 |
| 2012-09-07 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-09-05 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2012-09-03 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-08-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-08-29 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2012-08-28 | 148 | 149 | 148 | 149 | 3,000 | 1,490 |
| 2012-08-27 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2012-08-24 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2012-08-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-08-20 | 142 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2012-08-16 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2012-08-14 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-08-06 | 147 | 147 | 146 | 146 | 7,000 | 1,460 |
| 2012-08-03 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2012-08-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2012-08-01 | 148 | 150 | 146 | 146 | 5,000 | 1,460 |
| 2012-07-26 | 143 | 148 | 143 | 148 | 4,000 | 1,480 |
| 2012-07-25 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
| 2012-07-24 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2012-07-20 | 150 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2012-07-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-07-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-07-17 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-07-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-07-10 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2012-07-06 | 149 | 151 | 149 | 151 | 2,000 | 1,510 |
| 2012-07-05 | 149 | 151 | 148 | 151 | 18,000 | 1,510 |
| 2012-07-04 | 152 | 155 | 151 | 155 | 4,000 | 1,550 |
| 2012-07-03 | 148 | 151 | 148 | 149 | 10,000 | 1,490 |
| 2012-07-02 | 150 | 155 | 150 | 153 | 8,000 | 1,530 |
| 2012-06-26 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-06-20 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 2012-06-18 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2012-06-15 | 145 | 148 | 145 | 147 | 3,000 | 1,470 |
| 2012-06-14 | 147 | 150 | 147 | 150 | 5,000 | 1,500 |
| 2012-06-13 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2012-06-07 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-06-05 | 147 | 147 | 147 | 147 | 17,000 | 1,470 |
| 2012-06-04 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-05-31 | 149 | 149 | 146 | 146 | 2,000 | 1,460 |
| 2012-05-25 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-05-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2012-05-18 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2012-05-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-05-11 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2012-05-07 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2012-05-02 | 153 | 158 | 153 | 158 | 7,000 | 1,580 |
| 2012-04-26 | 151 | 151 | 151 | 151 | 12,000 | 1,510 |
| 2012-04-25 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-04-20 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2012-04-19 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2012-04-09 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2012-04-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-04-05 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2012-04-04 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2012-04-03 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-04-02 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2012-03-30 | 153 | 157 | 153 | 157 | 2,000 | 1,570 |
| 2012-03-26 | 154 | 154 | 150 | 150 | 3,000 | 1,500 |
| 2012-03-23 | 150 | 150 | 150 | 150 | 17,000 | 1,500 |
| 2012-03-22 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2012-03-19 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2012-03-15 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2012-03-13 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2012-03-12 | 148 | 148 | 145 | 148 | 7,000 | 1,480 |
| 2012-03-09 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2012-03-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2012-03-07 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-03-05 | 141 | 143 | 141 | 141 | 8,000 | 1,410 |
| 2012-03-02 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2012-03-01 | 140 | 142 | 140 | 142 | 2,000 | 1,420 |
| 2012-02-29 | 147 | 147 | 136 | 140 | 42,000 | 1,400 |
| 2012-02-28 | 151 | 151 | 147 | 148 | 7,000 | 1,480 |
| 2012-02-27 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2012-02-24 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2012-02-20 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2012-02-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-02-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-02-13 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2012-02-08 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2012-02-06 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2012-02-03 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2012-02-02 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-02-01 | 159 | 159 | 154 | 154 | 3,000 | 1,540 |
| 2012-01-26 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2012-01-20 | 154 | 157 | 154 | 157 | 8,000 | 1,570 |
| 2012-01-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-01-17 | 152 | 152 | 150 | 152 | 11,000 | 1,520 |
| 2012-01-16 | 154 | 157 | 154 | 157 | 4,000 | 1,570 |
| 2012-01-12 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2012-01-11 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2012-01-10 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2012-01-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-01-05 | 152 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2012-01-04 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
