9362 兵機海運(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2014-12-29 | 154 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2014-12-26 | 154 | 154 | 152 | 152 | 4,000 | 1,520 |
| 2014-12-25 | 154 | 155 | 152 | 154 | 14,000 | 1,540 |
| 2014-12-24 | 154 | 155 | 153 | 153 | 15,000 | 1,530 |
| 2014-12-22 | 155 | 156 | 154 | 154 | 5,000 | 1,540 |
| 2014-12-19 | 154 | 159 | 154 | 159 | 27,000 | 1,590 |
| 2014-12-18 | 152 | 154 | 152 | 154 | 3,000 | 1,540 |
| 2014-12-16 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2014-12-15 | 156 | 156 | 153 | 153 | 6,000 | 1,530 |
| 2014-12-12 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-12-11 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2014-12-10 | 162 | 162 | 154 | 160 | 15,000 | 1,600 |
| 2014-12-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-12-08 | 163 | 167 | 163 | 167 | 3,000 | 1,670 |
| 2014-12-05 | 167 | 167 | 164 | 167 | 7,000 | 1,670 |
| 2014-12-04 | 165 | 167 | 165 | 167 | 6,000 | 1,670 |
| 2014-12-03 | 166 | 167 | 165 | 165 | 12,000 | 1,650 |
| 2014-12-02 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2014-12-01 | 164 | 166 | 164 | 166 | 6,000 | 1,660 |
| 2014-11-28 | 160 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2014-11-27 | 158 | 160 | 158 | 160 | 13,000 | 1,600 |
| 2014-11-26 | 154 | 155 | 154 | 155 | 8,000 | 1,550 |
| 2014-11-21 | 156 | 157 | 155 | 157 | 4,000 | 1,570 |
| 2014-11-20 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2014-11-18 | 157 | 159 | 155 | 159 | 11,000 | 1,590 |
| 2014-11-17 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2014-11-14 | 158 | 158 | 156 | 156 | 7,000 | 1,560 |
| 2014-11-13 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2014-11-12 | 155 | 157 | 155 | 157 | 11,000 | 1,570 |
| 2014-11-11 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2014-11-10 | 156 | 157 | 156 | 157 | 9,000 | 1,570 |
| 2014-11-07 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2014-11-06 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2014-11-05 | 157 | 157 | 156 | 156 | 10,000 | 1,560 |
| 2014-11-04 | 156 | 156 | 156 | 156 | 13,000 | 1,560 |
| 2014-10-31 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-10-30 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2014-10-29 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2014-10-28 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2014-10-27 | 156 | 156 | 154 | 154 | 6,000 | 1,540 |
| 2014-10-24 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2014-10-23 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2014-10-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-10-21 | 152 | 152 | 151 | 151 | 64,000 | 1,510 |
| 2014-10-20 | 157 | 157 | 152 | 152 | 9,000 | 1,520 |
| 2014-10-16 | 154 | 154 | 151 | 152 | 4,000 | 1,520 |
| 2014-10-15 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-10-14 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2014-10-10 | 158 | 158 | 153 | 155 | 8,000 | 1,550 |
| 2014-10-09 | 160 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2014-10-08 | 166 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2014-10-06 | 167 | 167 | 166 | 167 | 7,000 | 1,670 |
| 2014-10-03 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2014-10-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-09-30 | 168 | 168 | 168 | 168 | 47,000 | 1,680 |
| 2014-09-29 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2014-09-26 | 170 | 170 | 170 | 170 | 50,000 | 1,700 |
| 2014-09-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-09-24 | 170 | 170 | 170 | 170 | 21,000 | 1,700 |
| 2014-09-22 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2014-09-19 | 174 | 176 | 172 | 172 | 12,000 | 1,720 |
| 2014-09-18 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2014-09-17 | 175 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2014-09-16 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2014-09-12 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2014-09-11 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2014-09-10 | 174 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2014-09-09 | 172 | 173 | 172 | 173 | 10,000 | 1,730 |
| 2014-09-08 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2014-09-05 | 176 | 176 | 171 | 171 | 12,000 | 1,710 |
| 2014-09-04 | 180 | 180 | 175 | 176 | 24,000 | 1,760 |
| 2014-09-03 | 177 | 180 | 177 | 180 | 10,000 | 1,800 |
| 2014-09-02 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-09-01 | 175 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2014-08-29 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-08-27 | 172 | 175 | 172 | 175 | 6,000 | 1,750 |
| 2014-08-26 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2014-08-25 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2014-08-22 | 173 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2014-08-21 | 175 | 178 | 175 | 175 | 10,000 | 1,750 |
| 2014-08-20 | 171 | 176 | 171 | 175 | 9,000 | 1,750 |
| 2014-08-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-08-18 | 170 | 171 | 170 | 171 | 9,000 | 1,710 |
| 2014-08-15 | 173 | 173 | 170 | 170 | 13,000 | 1,700 |
| 2014-08-14 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2014-08-13 | 171 | 172 | 170 | 170 | 12,000 | 1,700 |
| 2014-08-12 | 171 | 171 | 171 | 171 | 50,000 | 1,710 |
| 2014-08-11 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2014-08-08 | 171 | 171 | 170 | 170 | 21,000 | 1,700 |
| 2014-08-07 | 171 | 173 | 171 | 171 | 11,000 | 1,710 |
| 2014-08-06 | 175 | 175 | 173 | 174 | 12,000 | 1,740 |
| 2014-08-05 | 176 | 176 | 174 | 174 | 11,000 | 1,740 |
| 2014-08-04 | 177 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2014-08-01 | 174 | 177 | 174 | 177 | 12,000 | 1,770 |
| 2014-07-31 | 176 | 180 | 174 | 180 | 67,000 | 1,800 |
| 2014-07-30 | 173 | 173 | 173 | 173 | 7,000 | 1,730 |
| 2014-07-29 | 173 | 178 | 173 | 178 | 10,000 | 1,780 |
| 2014-07-28 | 175 | 175 | 174 | 174 | 34,000 | 1,740 |
| 2014-07-25 | 175 | 177 | 175 | 176 | 20,000 | 1,760 |
| 2014-07-24 | 174 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2014-07-23 | 176 | 176 | 173 | 174 | 31,000 | 1,740 |
| 2014-07-22 | 177 | 178 | 176 | 176 | 9,000 | 1,760 |
| 2014-07-18 | 178 | 178 | 177 | 177 | 20,000 | 1,770 |
| 2014-07-17 | 180 | 183 | 173 | 178 | 31,000 | 1,780 |
| 2014-07-16 | 172 | 180 | 172 | 180 | 39,000 | 1,800 |
| 2014-07-15 | 172 | 174 | 172 | 172 | 23,000 | 1,720 |
| 2014-07-14 | 172 | 172 | 170 | 172 | 11,000 | 1,720 |
| 2014-07-11 | 171 | 173 | 171 | 173 | 6,000 | 1,730 |
| 2014-07-10 | 174 | 174 | 169 | 170 | 4,000 | 1,700 |
| 2014-07-09 | 175 | 177 | 172 | 172 | 20,000 | 1,720 |
| 2014-07-08 | 181 | 182 | 169 | 177 | 48,000 | 1,770 |
| 2014-07-07 | 161 | 195 | 161 | 182 | 100,000 | 1,820 |
| 2014-07-04 | 159 | 160 | 157 | 160 | 22,000 | 1,600 |
| 2014-07-03 | 155 | 158 | 155 | 157 | 17,000 | 1,570 |
| 2014-07-02 | 154 | 154 | 150 | 150 | 22,000 | 1,500 |
| 2014-07-01 | 152 | 152 | 150 | 151 | 13,000 | 1,510 |
| 2014-06-30 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2014-06-27 | 153 | 159 | 151 | 153 | 15,000 | 1,530 |
| 2014-06-26 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2014-06-25 | 153 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2014-06-24 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-06-23 | 150 | 154 | 150 | 154 | 2,000 | 1,540 |
| 2014-06-20 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2014-06-19 | 150 | 154 | 150 | 154 | 6,000 | 1,540 |
| 2014-06-18 | 152 | 152 | 151 | 151 | 3,000 | 1,510 |
| 2014-06-17 | 151 | 153 | 151 | 153 | 13,000 | 1,530 |
| 2014-06-16 | 151 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2014-06-13 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-06-12 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2014-06-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-06-10 | 146 | 148 | 146 | 148 | 3,000 | 1,480 |
| 2014-06-09 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2014-06-06 | 151 | 151 | 149 | 149 | 4,000 | 1,490 |
| 2014-06-05 | 152 | 152 | 150 | 150 | 7,000 | 1,500 |
| 2014-06-04 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2014-06-03 | 151 | 151 | 147 | 147 | 4,000 | 1,470 |
| 2014-06-02 | 149 | 150 | 149 | 150 | 16,000 | 1,500 |
| 2014-05-30 | 147 | 150 | 147 | 150 | 19,000 | 1,500 |
| 2014-05-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-05-27 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2014-05-26 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2014-05-23 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2014-05-22 | 140 | 140 | 140 | 140 | 49,000 | 1,400 |
| 2014-05-20 | 139 | 140 | 139 | 140 | 21,000 | 1,400 |
| 2014-05-19 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2014-05-16 | 140 | 141 | 137 | 139 | 7,000 | 1,390 |
| 2014-05-15 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-05-14 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 2014-05-13 | 138 | 138 | 137 | 137 | 7,000 | 1,370 |
| 2014-05-12 | 140 | 140 | 137 | 139 | 23,000 | 1,390 |
| 2014-05-09 | 138 | 138 | 137 | 137 | 4,000 | 1,370 |
| 2014-05-08 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2014-05-07 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 2014-05-02 | 140 | 142 | 137 | 142 | 7,000 | 1,420 |
| 2014-04-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-04-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-04-23 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-04-22 | 140 | 140 | 140 | 140 | 21,000 | 1,400 |
| 2014-04-21 | 143 | 143 | 140 | 141 | 3,000 | 1,410 |
| 2014-04-18 | 141 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2014-04-17 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-04-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-04-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-04-14 | 138 | 140 | 138 | 138 | 23,000 | 1,380 |
| 2014-04-11 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2014-04-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-04-09 | 140 | 140 | 138 | 138 | 9,000 | 1,380 |
| 2014-04-08 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2014-04-07 | 144 | 144 | 142 | 142 | 12,000 | 1,420 |
| 2014-04-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-04-03 | 142 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2014-04-02 | 140 | 142 | 140 | 142 | 14,000 | 1,420 |
| 2014-04-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-03-31 | 140 | 140 | 140 | 140 | 15,000 | 1,400 |
| 2014-03-27 | 138 | 139 | 138 | 139 | 11,000 | 1,390 |
| 2014-03-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-03-25 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2014-03-24 | 135 | 139 | 135 | 138 | 17,000 | 1,380 |
| 2014-03-20 | 140 | 140 | 137 | 139 | 14,000 | 1,390 |
| 2014-03-19 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 2014-03-18 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2014-03-17 | 140 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2014-03-14 | 141 | 141 | 139 | 140 | 5,000 | 1,400 |
| 2014-03-13 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2014-03-12 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
| 2014-03-11 | 140 | 146 | 140 | 144 | 29,000 | 1,440 |
| 2014-03-10 | 140 | 140 | 139 | 139 | 47,000 | 1,390 |
| 2014-03-07 | 140 | 141 | 139 | 140 | 122,000 | 1,400 |
| 2014-03-06 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 2014-03-05 | 140 | 140 | 140 | 140 | 47,000 | 1,400 |
| 2014-03-04 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2014-03-03 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2014-02-28 | 138 | 138 | 138 | 138 | 17,000 | 1,380 |
| 2014-02-27 | 139 | 139 | 139 | 139 | 20,000 | 1,390 |
| 2014-02-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-02-25 | 136 | 137 | 136 | 137 | 8,000 | 1,370 |
| 2014-02-24 | 140 | 143 | 137 | 137 | 37,000 | 1,370 |
| 2014-02-21 | 140 | 140 | 137 | 140 | 21,000 | 1,400 |
| 2014-02-20 | 140 | 140 | 138 | 138 | 35,000 | 1,380 |
| 2014-02-19 | 140 | 140 | 139 | 140 | 12,000 | 1,400 |
| 2014-02-18 | 138 | 140 | 137 | 140 | 22,000 | 1,400 |
| 2014-02-17 | 133 | 135 | 133 | 135 | 5,000 | 1,350 |
| 2014-02-14 | 134 | 135 | 133 | 133 | 9,000 | 1,330 |
| 2014-02-13 | 136 | 137 | 130 | 135 | 32,000 | 1,350 |
| 2014-02-12 | 137 | 139 | 137 | 139 | 7,000 | 1,390 |
| 2014-02-10 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 2014-02-07 | 140 | 140 | 138 | 140 | 8,000 | 1,400 |
| 2014-02-06 | 133 | 137 | 133 | 137 | 9,000 | 1,370 |
| 2014-02-05 | 132 | 133 | 131 | 133 | 15,000 | 1,330 |
| 2014-02-04 | 130 | 131 | 126 | 126 | 72,000 | 1,260 |
| 2014-02-03 | 137 | 137 | 134 | 135 | 21,000 | 1,350 |
| 2014-01-31 | 142 | 142 | 141 | 141 | 21,000 | 1,410 |
| 2014-01-30 | 141 | 141 | 140 | 140 | 34,000 | 1,400 |
| 2014-01-29 | 142 | 145 | 142 | 144 | 22,000 | 1,440 |
| 2014-01-28 | 139 | 145 | 139 | 143 | 33,000 | 1,430 |
| 2014-01-27 | 140 | 141 | 138 | 140 | 75,000 | 1,400 |
| 2014-01-24 | 143 | 147 | 141 | 143 | 39,000 | 1,430 |
| 2014-01-23 | 148 | 149 | 146 | 147 | 65,000 | 1,470 |
| 2014-01-22 | 143 | 145 | 141 | 143 | 27,000 | 1,430 |
| 2014-01-21 | 145 | 145 | 140 | 143 | 62,000 | 1,430 |
| 2014-01-20 | 142 | 146 | 139 | 143 | 100,000 | 1,430 |
| 2014-01-17 | 139 | 139 | 138 | 138 | 45,000 | 1,380 |
| 2014-01-16 | 138 | 140 | 138 | 139 | 214,000 | 1,390 |
| 2014-01-15 | 136 | 136 | 133 | 135 | 20,000 | 1,350 |
| 2014-01-14 | 134 | 136 | 133 | 136 | 148,000 | 1,360 |
| 2014-01-10 | 133 | 134 | 132 | 134 | 83,000 | 1,340 |
| 2014-01-09 | 130 | 131 | 130 | 130 | 162,000 | 1,300 |
| 2014-01-08 | 130 | 130 | 130 | 130 | 86,000 | 1,300 |
| 2014-01-07 | 130 | 130 | 127 | 127 | 64,000 | 1,270 |
| 2014-01-06 | 133 | 133 | 129 | 130 | 78,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
