9362 兵機海運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 151 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2015-12-29 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2015-12-28 | 150 | 150 | 149 | 150 | 22,000 | 1,500 |
| 2015-12-25 | 153 | 153 | 149 | 149 | 15,000 | 1,490 |
| 2015-12-24 | 152 | 153 | 151 | 151 | 8,000 | 1,510 |
| 2015-12-21 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2015-12-18 | 154 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2015-12-17 | 153 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2015-12-16 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2015-12-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-12-10 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2015-12-09 | 156 | 156 | 154 | 154 | 7,000 | 1,540 |
| 2015-12-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-12-07 | 156 | 157 | 156 | 157 | 30,000 | 1,570 |
| 2015-12-04 | 157 | 157 | 155 | 156 | 6,000 | 1,560 |
| 2015-12-03 | 156 | 157 | 156 | 157 | 24,000 | 1,570 |
| 2015-12-02 | 156 | 156 | 156 | 156 | 17,000 | 1,560 |
| 2015-12-01 | 155 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2015-11-30 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2015-11-27 | 156 | 157 | 154 | 156 | 67,000 | 1,560 |
| 2015-11-24 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2015-11-20 | 160 | 161 | 160 | 161 | 60,000 | 1,610 |
| 2015-11-19 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2015-11-18 | 157 | 159 | 155 | 155 | 11,000 | 1,550 |
| 2015-11-16 | 157 | 160 | 156 | 160 | 61,000 | 1,600 |
| 2015-11-13 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2015-11-12 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-11-11 | 157 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2015-11-10 | 158 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2015-11-09 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-11-05 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2015-11-04 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2015-11-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-10-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-10-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-10-28 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-10-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-10-26 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2015-10-23 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2015-10-20 | 158 | 160 | 158 | 160 | 5,000 | 1,600 |
| 2015-10-19 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2015-10-15 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2015-10-14 | 158 | 158 | 158 | 158 | 22,000 | 1,580 |
| 2015-10-13 | 158 | 158 | 158 | 158 | 46,000 | 1,580 |
| 2015-10-09 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-10-08 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2015-10-07 | 158 | 158 | 157 | 158 | 11,000 | 1,580 |
| 2015-10-06 | 159 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2015-10-05 | 161 | 162 | 156 | 157 | 19,000 | 1,570 |
| 2015-10-02 | 162 | 162 | 159 | 161 | 6,000 | 1,610 |
| 2015-10-01 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2015-09-30 | 157 | 161 | 157 | 158 | 12,000 | 1,580 |
| 2015-09-28 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 2015-09-25 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 2015-09-18 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2015-09-14 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2015-09-11 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2015-09-10 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2015-09-09 | 156 | 156 | 156 | 156 | 17,000 | 1,560 |
| 2015-09-08 | 161 | 161 | 155 | 155 | 3,000 | 1,550 |
| 2015-09-07 | 160 | 160 | 153 | 159 | 12,000 | 1,590 |
| 2015-09-04 | 164 | 164 | 160 | 160 | 12,000 | 1,600 |
| 2015-09-03 | 164 | 164 | 164 | 164 | 11,000 | 1,640 |
| 2015-09-02 | 162 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2015-09-01 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 2015-08-31 | 159 | 163 | 159 | 163 | 8,000 | 1,630 |
| 2015-08-28 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-08-27 | 155 | 157 | 155 | 157 | 12,000 | 1,570 |
| 2015-08-26 | 149 | 154 | 149 | 152 | 7,000 | 1,520 |
| 2015-08-25 | 150 | 152 | 145 | 149 | 18,000 | 1,490 |
| 2015-08-24 | 165 | 165 | 150 | 151 | 95,000 | 1,510 |
| 2015-08-20 | 170 | 170 | 168 | 168 | 12,000 | 1,680 |
| 2015-08-19 | 170 | 170 | 170 | 170 | 18,000 | 1,700 |
| 2015-08-18 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2015-08-17 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-08-14 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2015-08-13 | 169 | 170 | 167 | 169 | 33,000 | 1,690 |
| 2015-08-12 | 173 | 174 | 170 | 170 | 57,000 | 1,700 |
| 2015-08-11 | 174 | 175 | 170 | 173 | 37,000 | 1,730 |
| 2015-08-10 | 176 | 181 | 176 | 178 | 17,000 | 1,780 |
| 2015-08-05 | 181 | 181 | 177 | 177 | 10,000 | 1,770 |
| 2015-08-04 | 178 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2015-07-31 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2015-07-30 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
| 2015-07-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-07-27 | 176 | 179 | 176 | 177 | 15,000 | 1,770 |
| 2015-07-24 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-07-21 | 184 | 186 | 184 | 186 | 3,000 | 1,860 |
| 2015-07-17 | 181 | 185 | 181 | 182 | 15,000 | 1,820 |
| 2015-07-16 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-07-15 | 183 | 183 | 179 | 179 | 7,000 | 1,790 |
| 2015-07-14 | 178 | 185 | 178 | 181 | 16,000 | 1,810 |
| 2015-07-13 | 174 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2015-07-09 | 175 | 175 | 167 | 175 | 18,000 | 1,750 |
| 2015-07-08 | 182 | 182 | 174 | 174 | 22,000 | 1,740 |
| 2015-07-07 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2015-07-06 | 185 | 185 | 183 | 184 | 28,000 | 1,840 |
| 2015-07-03 | 182 | 183 | 181 | 183 | 4,000 | 1,830 |
| 2015-07-02 | 178 | 184 | 178 | 184 | 4,000 | 1,840 |
| 2015-07-01 | 176 | 182 | 176 | 180 | 11,000 | 1,800 |
| 2015-06-30 | 177 | 179 | 175 | 175 | 30,000 | 1,750 |
| 2015-06-29 | 180 | 180 | 179 | 180 | 25,000 | 1,800 |
| 2015-06-26 | 183 | 187 | 182 | 182 | 20,000 | 1,820 |
| 2015-06-25 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-06-24 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2015-06-23 | 181 | 183 | 180 | 181 | 9,000 | 1,810 |
| 2015-06-22 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2015-06-19 | 181 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2015-06-18 | 181 | 181 | 180 | 181 | 25,000 | 1,810 |
| 2015-06-17 | 181 | 181 | 181 | 181 | 16,000 | 1,810 |
| 2015-06-16 | 182 | 183 | 181 | 183 | 4,000 | 1,830 |
| 2015-06-15 | 182 | 183 | 180 | 181 | 34,000 | 1,810 |
| 2015-06-12 | 186 | 186 | 184 | 185 | 12,000 | 1,850 |
| 2015-06-10 | 184 | 185 | 184 | 185 | 27,000 | 1,850 |
| 2015-06-09 | 184 | 184 | 183 | 183 | 16,000 | 1,830 |
| 2015-06-08 | 186 | 187 | 184 | 184 | 15,000 | 1,840 |
| 2015-06-05 | 184 | 187 | 184 | 186 | 33,000 | 1,860 |
| 2015-06-04 | 187 | 187 | 184 | 184 | 24,000 | 1,840 |
| 2015-06-03 | 186 | 187 | 186 | 187 | 12,000 | 1,870 |
| 2015-06-02 | 185 | 189 | 185 | 185 | 52,000 | 1,850 |
| 2015-06-01 | 178 | 189 | 177 | 185 | 234,000 | 1,850 |
| 2015-05-29 | 177 | 178 | 177 | 178 | 15,000 | 1,780 |
| 2015-05-28 | 178 | 178 | 178 | 178 | 12,000 | 1,780 |
| 2015-05-27 | 178 | 178 | 175 | 178 | 9,000 | 1,780 |
| 2015-05-26 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
| 2015-05-25 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2015-05-22 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2015-05-21 | 178 | 178 | 174 | 175 | 21,000 | 1,750 |
| 2015-05-20 | 177 | 180 | 177 | 177 | 8,000 | 1,770 |
| 2015-05-19 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2015-05-18 | 176 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2015-05-15 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2015-05-14 | 176 | 178 | 175 | 175 | 16,000 | 1,750 |
| 2015-05-13 | 179 | 179 | 177 | 178 | 33,000 | 1,780 |
| 2015-05-12 | 175 | 176 | 175 | 176 | 13,000 | 1,760 |
| 2015-05-11 | 176 | 181 | 176 | 180 | 31,000 | 1,800 |
| 2015-05-08 | 173 | 176 | 173 | 176 | 5,000 | 1,760 |
| 2015-05-07 | 176 | 176 | 173 | 173 | 17,000 | 1,730 |
| 2015-05-01 | 177 | 178 | 174 | 176 | 21,000 | 1,760 |
| 2015-04-30 | 179 | 184 | 179 | 179 | 27,000 | 1,790 |
| 2015-04-28 | 181 | 181 | 180 | 181 | 10,000 | 1,810 |
| 2015-04-27 | 183 | 183 | 179 | 182 | 20,000 | 1,820 |
| 2015-04-24 | 180 | 182 | 178 | 181 | 37,000 | 1,810 |
| 2015-04-23 | 178 | 186 | 177 | 178 | 56,000 | 1,780 |
| 2015-04-22 | 177 | 191 | 177 | 178 | 156,000 | 1,780 |
| 2015-04-21 | 177 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2015-04-20 | 178 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2015-04-17 | 178 | 184 | 178 | 178 | 16,000 | 1,780 |
| 2015-04-16 | 175 | 186 | 175 | 177 | 145,000 | 1,770 |
| 2015-04-15 | 175 | 176 | 175 | 175 | 15,000 | 1,750 |
| 2015-04-14 | 175 | 175 | 174 | 175 | 11,000 | 1,750 |
| 2015-04-13 | 175 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2015-04-10 | 181 | 181 | 176 | 176 | 22,000 | 1,760 |
| 2015-04-09 | 178 | 181 | 177 | 181 | 8,000 | 1,810 |
| 2015-04-08 | 179 | 180 | 175 | 177 | 50,000 | 1,770 |
| 2015-04-07 | 175 | 188 | 175 | 179 | 182,000 | 1,790 |
| 2015-04-06 | 175 | 177 | 175 | 175 | 22,000 | 1,750 |
| 2015-04-03 | 179 | 181 | 175 | 175 | 35,000 | 1,750 |
| 2015-04-02 | 180 | 180 | 169 | 179 | 112,000 | 1,790 |
| 2015-04-01 | 184 | 189 | 179 | 180 | 204,000 | 1,800 |
| 2015-03-31 | 179 | 218 | 178 | 185 | 2,058,000 | 1,850 |
| 2015-03-30 | 172 | 178 | 171 | 177 | 32,000 | 1,770 |
| 2015-03-27 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2015-03-26 | 176 | 176 | 175 | 175 | 9,000 | 1,750 |
| 2015-03-25 | 176 | 179 | 174 | 176 | 13,000 | 1,760 |
| 2015-03-24 | 173 | 178 | 173 | 178 | 15,000 | 1,780 |
| 2015-03-23 | 174 | 176 | 172 | 174 | 11,000 | 1,740 |
| 2015-03-20 | 175 | 178 | 175 | 175 | 12,000 | 1,750 |
| 2015-03-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2015-03-18 | 175 | 182 | 174 | 177 | 56,000 | 1,770 |
| 2015-03-17 | 187 | 188 | 174 | 175 | 197,000 | 1,750 |
| 2015-03-16 | 169 | 191 | 167 | 185 | 204,000 | 1,850 |
| 2015-03-13 | 170 | 170 | 167 | 167 | 31,000 | 1,670 |
| 2015-03-12 | 169 | 171 | 168 | 171 | 23,000 | 1,710 |
| 2015-03-11 | 170 | 172 | 168 | 169 | 19,000 | 1,690 |
| 2015-03-10 | 164 | 186 | 164 | 172 | 416,000 | 1,720 |
| 2015-03-09 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2015-03-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2015-03-05 | 164 | 165 | 160 | 165 | 16,000 | 1,650 |
| 2015-03-04 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2015-03-03 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2015-03-02 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2015-02-27 | 163 | 163 | 162 | 162 | 17,000 | 1,620 |
| 2015-02-26 | 166 | 166 | 162 | 163 | 15,000 | 1,630 |
| 2015-02-25 | 163 | 167 | 163 | 166 | 53,000 | 1,660 |
| 2015-02-24 | 156 | 163 | 156 | 163 | 38,000 | 1,630 |
| 2015-02-23 | 157 | 157 | 156 | 157 | 26,000 | 1,570 |
| 2015-02-20 | 157 | 159 | 150 | 155 | 97,000 | 1,550 |
| 2015-02-19 | 157 | 157 | 156 | 156 | 12,000 | 1,560 |
| 2015-02-18 | 157 | 159 | 157 | 158 | 24,000 | 1,580 |
| 2015-02-17 | 156 | 156 | 156 | 156 | 15,000 | 1,560 |
| 2015-02-16 | 153 | 156 | 153 | 156 | 24,000 | 1,560 |
| 2015-02-13 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2015-02-12 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2015-02-10 | 153 | 154 | 152 | 152 | 6,000 | 1,520 |
| 2015-02-09 | 153 | 155 | 152 | 153 | 5,000 | 1,530 |
| 2015-02-06 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2015-02-05 | 152 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2015-02-04 | 151 | 153 | 151 | 153 | 4,000 | 1,530 |
| 2015-02-03 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2015-02-02 | 151 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2015-01-30 | 153 | 153 | 152 | 152 | 21,000 | 1,520 |
| 2015-01-29 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-01-28 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2015-01-27 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2015-01-26 | 152 | 155 | 152 | 153 | 4,000 | 1,530 |
| 2015-01-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-01-22 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2015-01-21 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2015-01-20 | 154 | 158 | 154 | 155 | 10,000 | 1,550 |
| 2015-01-19 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2015-01-16 | 151 | 152 | 151 | 152 | 4,000 | 1,520 |
| 2015-01-14 | 153 | 154 | 152 | 152 | 5,000 | 1,520 |
| 2015-01-13 | 154 | 154 | 153 | 153 | 12,000 | 1,530 |
| 2015-01-09 | 156 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2015-01-08 | 158 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2015-01-07 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-01-05 | 158 | 158 | 154 | 157 | 9,000 | 1,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
