9362 兵機海運(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	162	165	161	161	33,000	1,610
2016-12-29	163	165	161	161	48,000	1,610
2016-12-28	161	164	161	162	44,000	1,620
2016-12-27	160	163	159	160	77,000	1,600
2016-12-26	164	165	162	162	56,000	1,620
2016-12-22	164	168	162	166	66,000	1,660
2016-12-21	163	171	163	165	150,000	1,650
2016-12-20	167	167	161	163	64,000	1,630
2016-12-19	166	166	161	163	160,000	1,630
2016-12-16	182	182	168	169	298,000	1,690
2016-12-15	191	191	181	181	247,000	1,810
2016-12-14	197	199	186	190	212,000	1,900
2016-12-13	202	206	198	198	266,000	1,980
2016-12-12	201	204	191	199	542,000	1,990
2016-12-09	194	197	191	193	119,000	1,930
2016-12-08	205	207	188	194	463,000	1,940
2016-12-07	224	225	193	197	1,056,000	1,970
2016-12-06	193	236	188	231	3,256,000	2,310
2016-12-05	180	190	175	186	455,000	1,860
2016-12-02	167	184	166	174	230,000	1,740
2016-12-01	166	170	163	166	156,000	1,660
2016-11-30	165	175	165	171	66,000	1,710
2016-11-29	163	168	163	164	29,000	1,640
2016-11-28	162	167	158	165	45,000	1,650
2016-11-25	168	170	160	162	98,000	1,620
2016-11-24	173	180	167	171	118,000	1,710
2016-11-22	179	182	173	174	173,000	1,740
2016-11-21	198	198	187	188	266,000	1,880
2016-11-18	187	197	182	195	284,000	1,950
2016-11-17	177	201	175	185	587,000	1,850
2016-11-16	174	179	171	172	62,000	1,720
2016-11-15	180	180	171	174	45,000	1,740
2016-11-14	167	177	163	177	212,000	1,770
2016-11-11	171	176	160	162	200,000	1,620
2016-11-10	150	195	150	166	1,054,000	1,660
2016-11-09	154	154	143	145	30,000	1,450
2016-11-08	152	154	152	153	6,000	1,530
2016-11-07	159	159	153	154	21,000	1,540
2016-11-04	159	160	155	159	29,000	1,590
2016-11-02	165	167	161	161	23,000	1,610
2016-11-01	158	164	156	160	51,000	1,600
2016-10-31	152	158	150	156	26,000	1,560
2016-10-28	151	151	150	150	7,000	1,500
2016-10-27	151	152	150	150	18,000	1,500
2016-10-26	158	162	152	153	50,000	1,530
2016-10-25	165	173	158	158	85,000	1,580
2016-10-24	159	166	159	165	38,000	1,650
2016-10-21	164	170	153	157	80,000	1,570
2016-10-20	158	189	151	164	190,000	1,640
2016-10-19	163	163	152	155	120,000	1,550
2016-10-18	140	175	140	164	162,000	1,640
2016-10-17	135	136	135	135	9,000	1,350
2016-10-13	137	137	137	137	8,000	1,370
2016-10-12	139	139	139	139	3,000	1,390
2016-10-11	138	138	138	138	2,000	1,380
2016-10-05	136	138	135	138	15,000	1,380
2016-10-04	133	136	133	135	8,000	1,350
2016-09-30	132	132	132	132	1,000	1,320
2016-09-29	132	134	132	134	3,000	1,340
2016-09-27	133	134	133	134	4,000	1,340
2016-09-21	134	134	134	134	8,000	1,340
2016-09-20	130	133	130	133	10,000	1,330
2016-09-16	133	133	130	130	17,000	1,300
2016-09-15	131	135	130	135	20,000	1,350
2016-09-14	133	136	130	134	45,000	1,340
2016-09-12	132	132	130	132	5,000	1,320
2016-09-08	130	132	130	130	7,000	1,300
2016-09-07	130	130	130	130	2,000	1,300
2016-09-06	130	131	130	131	2,000	1,310
2016-09-05	132	133	132	132	15,000	1,320
2016-09-02	129	129	128	129	18,000	1,290
2016-09-01	127	129	127	128	27,000	1,280
2016-08-31	124	129	123	127	303,000	1,270
2016-08-19	144	144	144	144	6,000	1,440
2016-08-17	139	144	139	144	7,000	1,440
2016-08-16	139	139	139	139	5,000	1,390
2016-08-12	137	137	137	137	2,000	1,370
2016-08-10	134	136	134	136	2,000	1,360
2016-08-05	138	139	138	139	6,000	1,390
2016-08-04	138	138	138	138	1,000	1,380
2016-08-02	136	136	136	136	1,000	1,360
2016-07-29	133	133	133	133	4,000	1,330
2016-07-25	140	140	138	138	16,000	1,380
2016-07-22	139	140	139	140	4,000	1,400
2016-07-20	136	136	136	136	1,000	1,360
2016-07-14	136	136	136	136	3,000	1,360
2016-07-13	135	135	135	135	14,000	1,350
2016-07-11	132	132	132	132	1,000	1,320
2016-07-08	132	132	132	132	1,000	1,320
2016-07-05	138	138	137	137	25,000	1,370
2016-07-04	133	138	133	135	9,000	1,350
2016-06-29	131	131	131	131	5,000	1,310
2016-06-28	131	131	130	130	7,000	1,300
2016-06-27	133	133	133	133	1,000	1,330
2016-06-20	133	138	133	138	9,000	1,380
2016-06-16	132	132	132	132	2,000	1,320
2016-06-15	131	132	131	132	2,000	1,320
2016-06-14	133	133	131	131	5,000	1,310
2016-06-13	135	135	133	133	6,000	1,330
2016-06-06	139	139	139	139	6,000	1,390
2016-06-01	139	139	139	139	3,000	1,390
2016-05-31	139	139	139	139	1,000	1,390
2016-05-30	139	139	139	139	1,000	1,390
2016-05-27	139	139	139	139	1,000	1,390
2016-05-25	144	144	144	144	1,000	1,440
2016-05-20	146	146	146	146	6,000	1,460
2016-05-12	139	139	138	138	2,000	1,380
2016-05-11	134	135	134	135	3,000	1,350
2016-05-06	138	139	138	139	10,000	1,390
2016-05-02	140	142	140	142	3,000	1,420
2016-04-28	146	146	140	140	7,000	1,400
2016-04-27	139	139	139	139	1,000	1,390
2016-04-26	140	140	140	140	1,000	1,400
2016-04-22	143	143	143	143	2,000	1,430
2016-04-21	140	141	140	141	4,000	1,410
2016-04-20	137	141	137	140	16,000	1,400
2016-04-19	135	137	135	137	3,000	1,370
2016-04-18	136	136	136	136	3,000	1,360
2016-04-15	133	134	133	134	2,000	1,340
2016-04-12	130	130	130	130	4,000	1,300
2016-04-07	130	130	130	130	2,000	1,300
2016-04-06	134	134	129	129	2,000	1,290
2016-04-05	134	134	134	134	7,000	1,340
2016-04-04	135	135	135	135	1,000	1,350
2016-04-01	136	136	132	132	5,000	1,320
2016-03-31	137	137	137	137	1,000	1,370
2016-03-30	136	136	136	136	3,000	1,360
2016-03-29	133	137	133	137	2,000	1,370
2016-03-28	137	137	137	137	9,000	1,370
2016-03-25	137	137	137	137	2,000	1,370
2016-03-23	138	138	138	138	3,000	1,380
2016-03-18	142	142	142	142	7,000	1,420
2016-03-15	142	142	142	142	1,000	1,420
2016-03-11	138	142	138	142	2,000	1,420
2016-03-07	143	143	143	143	7,000	1,430
2016-03-04	136	139	136	139	16,000	1,390
2016-03-03	131	132	130	132	21,000	1,320
2016-03-02	131	131	131	131	1,000	1,310
2016-02-29	133	133	131	131	3,000	1,310
2016-02-26	130	130	130	130	6,000	1,300
2016-02-25	128	130	128	130	6,000	1,300
2016-02-24	130	130	130	130	1,000	1,300
2016-02-23	128	128	128	128	2,000	1,280
2016-02-22	130	130	130	130	1,000	1,300
2016-02-19	129	129	128	128	10,000	1,280
2016-02-18	130	130	128	129	19,000	1,290
2016-02-17	128	130	128	128	5,000	1,280
2016-02-15	131	132	131	132	4,000	1,320
2016-02-12	126	126	126	126	1,000	1,260
2016-02-10	131	131	131	131	3,000	1,310
2016-02-05	144	144	140	141	10,000	1,410
2016-02-04	145	145	143	143	3,000	1,430
2016-02-03	142	142	142	142	2,000	1,420
2016-02-01	143	143	142	143	3,000	1,430
2016-01-29	143	143	143	143	1,000	1,430
2016-01-22	140	140	140	140	1,000	1,400
2016-01-21	141	142	141	142	2,000	1,420
2016-01-20	145	145	142	142	13,000	1,420
2016-01-18	143	145	143	145	4,000	1,450
2016-01-15	145	145	145	145	6,000	1,450
2016-01-14	145	145	145	145	3,000	1,450
2016-01-13	147	147	146	146	7,000	1,460
2016-01-12	149	149	145	145	6,000	1,450
2016-01-08	148	149	148	149	3,000	1,490
2016-01-05	151	151	151	151	6,000	1,510
2016-01-04	151	151	151	151	1,000	1,510

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30