9362 兵機海運(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,783 | 1,783 | 1,781 | 1,783 | 300 | 1,783 |
| 2017-12-27 | 1,774 | 1,775 | 1,774 | 1,775 | 400 | 1,775 |
| 2017-12-26 | 1,775 | 1,775 | 1,772 | 1,772 | 600 | 1,772 |
| 2017-12-25 | 1,784 | 1,784 | 1,775 | 1,775 | 1,500 | 1,775 |
| 2017-12-22 | 1,771 | 1,781 | 1,771 | 1,781 | 1,500 | 1,781 |
| 2017-12-21 | 1,770 | 1,835 | 1,770 | 1,770 | 6,600 | 1,770 |
| 2017-12-20 | 1,763 | 1,767 | 1,760 | 1,761 | 3,700 | 1,761 |
| 2017-12-19 | 1,763 | 1,763 | 1,763 | 1,763 | 1,100 | 1,763 |
| 2017-12-18 | 1,762 | 1,767 | 1,762 | 1,762 | 2,100 | 1,762 |
| 2017-12-15 | 1,769 | 1,770 | 1,765 | 1,765 | 500 | 1,765 |
| 2017-12-14 | 1,763 | 1,770 | 1,763 | 1,763 | 600 | 1,763 |
| 2017-12-13 | 1,762 | 1,770 | 1,762 | 1,770 | 600 | 1,770 |
| 2017-12-12 | 1,770 | 1,770 | 1,769 | 1,769 | 600 | 1,769 |
| 2017-12-11 | 1,761 | 1,761 | 1,761 | 1,761 | 1,400 | 1,761 |
| 2017-12-08 | 1,765 | 1,766 | 1,761 | 1,761 | 1,400 | 1,761 |
| 2017-12-07 | 1,765 | 1,770 | 1,765 | 1,765 | 800 | 1,765 |
| 2017-12-06 | 1,769 | 1,770 | 1,765 | 1,765 | 4,000 | 1,765 |
| 2017-12-05 | 1,769 | 1,772 | 1,769 | 1,770 | 1,500 | 1,770 |
| 2017-12-04 | 1,766 | 1,770 | 1,766 | 1,768 | 1,400 | 1,768 |
| 2017-12-01 | 1,768 | 1,770 | 1,768 | 1,770 | 500 | 1,770 |
| 2017-11-30 | 1,764 | 1,765 | 1,742 | 1,761 | 3,100 | 1,761 |
| 2017-11-29 | 1,771 | 1,771 | 1,766 | 1,766 | 500 | 1,766 |
| 2017-11-28 | 1,774 | 1,774 | 1,765 | 1,765 | 1,500 | 1,765 |
| 2017-11-27 | 1,771 | 1,776 | 1,770 | 1,776 | 1,000 | 1,776 |
| 2017-11-24 | 1,771 | 1,772 | 1,771 | 1,771 | 700 | 1,771 |
| 2017-11-22 | 1,767 | 1,775 | 1,766 | 1,775 | 700 | 1,775 |
| 2017-11-21 | 1,770 | 1,772 | 1,768 | 1,768 | 1,100 | 1,768 |
| 2017-11-20 | 1,770 | 1,770 | 1,768 | 1,770 | 1,400 | 1,770 |
| 2017-11-17 | 1,762 | 1,768 | 1,762 | 1,768 | 700 | 1,768 |
| 2017-11-16 | 1,745 | 1,780 | 1,745 | 1,768 | 2,300 | 1,768 |
| 2017-11-15 | 1,774 | 1,774 | 1,723 | 1,735 | 3,000 | 1,735 |
| 2017-11-13 | 1,782 | 1,782 | 1,781 | 1,781 | 1,100 | 1,781 |
| 2017-11-10 | 1,790 | 1,805 | 1,778 | 1,778 | 10,700 | 1,778 |
| 2017-11-09 | 1,782 | 1,782 | 1,776 | 1,780 | 4,400 | 1,780 |
| 2017-11-08 | 1,780 | 1,784 | 1,773 | 1,781 | 3,100 | 1,781 |
| 2017-11-07 | 1,775 | 1,780 | 1,775 | 1,780 | 1,300 | 1,780 |
| 2017-11-06 | 1,788 | 1,788 | 1,776 | 1,780 | 1,400 | 1,780 |
| 2017-11-02 | 1,765 | 1,796 | 1,756 | 1,780 | 1,500 | 1,780 |
| 2017-11-01 | 1,770 | 1,771 | 1,770 | 1,771 | 700 | 1,771 |
| 2017-10-31 | 1,770 | 1,770 | 1,768 | 1,768 | 1,100 | 1,768 |
| 2017-10-27 | 1,758 | 1,758 | 1,757 | 1,757 | 500 | 1,757 |
| 2017-10-26 | 1,753 | 1,765 | 1,753 | 1,765 | 2,400 | 1,765 |
| 2017-10-25 | 1,752 | 1,752 | 1,752 | 1,752 | 200 | 1,752 |
| 2017-10-24 | 1,752 | 1,752 | 1,752 | 1,752 | 600 | 1,752 |
| 2017-10-23 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 1,752 |
| 2017-10-20 | 1,758 | 1,760 | 1,753 | 1,753 | 1,100 | 1,753 |
| 2017-10-19 | 1,760 | 1,760 | 1,751 | 1,751 | 900 | 1,751 |
| 2017-10-18 | 1,771 | 1,771 | 1,762 | 1,762 | 300 | 1,762 |
| 2017-10-16 | 1,750 | 1,760 | 1,750 | 1,760 | 300 | 1,760 |
| 2017-10-13 | 1,736 | 1,750 | 1,734 | 1,750 | 300 | 1,750 |
| 2017-10-12 | 1,746 | 1,751 | 1,732 | 1,736 | 1,800 | 1,736 |
| 2017-10-11 | 1,775 | 1,775 | 1,760 | 1,760 | 700 | 1,760 |
| 2017-10-10 | 1,736 | 1,755 | 1,736 | 1,750 | 1,100 | 1,750 |
| 2017-10-06 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2017-10-05 | 1,770 | 1,770 | 1,764 | 1,764 | 1,800 | 1,764 |
| 2017-10-04 | 1,775 | 1,775 | 1,771 | 1,775 | 700 | 1,775 |
| 2017-10-03 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2017-10-02 | 1,769 | 1,769 | 1,765 | 1,765 | 700 | 1,765 |
| 2017-09-29 | 1,762 | 1,789 | 1,762 | 1,765 | 1,800 | 1,765 |
| 2017-09-28 | 1,762 | 1,762 | 1,762 | 1,762 | 400 | 1,762 |
| 2017-09-27 | 1,790 | 1,790 | 1,741 | 1,761 | 600 | 1,761 |
| 2017-09-26 | 176 | 177 | 174 | 177 | 15,000 | 1,770 |
| 2017-09-22 | 178 | 178 | 176 | 176 | 8,000 | 1,760 |
| 2017-09-21 | 177 | 178 | 177 | 178 | 8,000 | 1,780 |
| 2017-09-20 | 175 | 179 | 175 | 177 | 32,000 | 1,770 |
| 2017-09-19 | 172 | 176 | 172 | 175 | 21,000 | 1,750 |
| 2017-09-15 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-09-14 | 172 | 173 | 170 | 173 | 7,000 | 1,730 |
| 2017-09-13 | 173 | 173 | 171 | 171 | 5,000 | 1,710 |
| 2017-09-12 | 171 | 173 | 170 | 173 | 6,000 | 1,730 |
| 2017-09-11 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2017-09-08 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-09-07 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2017-09-06 | 171 | 172 | 171 | 172 | 13,000 | 1,720 |
| 2017-09-05 | 176 | 176 | 172 | 173 | 26,000 | 1,730 |
| 2017-09-04 | 176 | 176 | 174 | 176 | 13,000 | 1,760 |
| 2017-09-01 | 176 | 177 | 176 | 177 | 23,000 | 1,770 |
| 2017-08-31 | 174 | 176 | 174 | 176 | 18,000 | 1,760 |
| 2017-08-30 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2017-08-29 | 174 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2017-08-28 | 172 | 174 | 172 | 173 | 11,000 | 1,730 |
| 2017-08-25 | 174 | 174 | 172 | 174 | 7,000 | 1,740 |
| 2017-08-24 | 175 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2017-08-23 | 175 | 175 | 173 | 175 | 13,000 | 1,750 |
| 2017-08-22 | 174 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2017-08-21 | 173 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2017-08-18 | 174 | 174 | 170 | 172 | 28,000 | 1,720 |
| 2017-08-17 | 171 | 174 | 171 | 174 | 10,000 | 1,740 |
| 2017-08-16 | 173 | 173 | 169 | 171 | 24,000 | 1,710 |
| 2017-08-15 | 173 | 173 | 171 | 173 | 12,000 | 1,730 |
| 2017-08-14 | 170 | 170 | 165 | 169 | 39,000 | 1,690 |
| 2017-08-10 | 171 | 176 | 165 | 171 | 101,000 | 1,710 |
| 2017-08-09 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2017-08-08 | 170 | 170 | 168 | 169 | 16,000 | 1,690 |
| 2017-08-07 | 170 | 172 | 170 | 170 | 14,000 | 1,700 |
| 2017-08-04 | 169 | 170 | 169 | 170 | 10,000 | 1,700 |
| 2017-08-03 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2017-08-02 | 167 | 171 | 166 | 170 | 21,000 | 1,700 |
| 2017-08-01 | 171 | 171 | 166 | 168 | 48,000 | 1,680 |
| 2017-07-31 | 171 | 171 | 169 | 169 | 30,000 | 1,690 |
| 2017-07-28 | 173 | 173 | 172 | 172 | 21,000 | 1,720 |
| 2017-07-27 | 173 | 174 | 172 | 172 | 15,000 | 1,720 |
| 2017-07-26 | 174 | 176 | 172 | 173 | 28,000 | 1,730 |
| 2017-07-25 | 173 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2017-07-24 | 174 | 175 | 172 | 172 | 37,000 | 1,720 |
| 2017-07-21 | 175 | 175 | 174 | 174 | 31,000 | 1,740 |
| 2017-07-20 | 175 | 175 | 174 | 175 | 23,000 | 1,750 |
| 2017-07-19 | 178 | 178 | 175 | 175 | 38,000 | 1,750 |
| 2017-07-18 | 181 | 184 | 178 | 179 | 122,000 | 1,790 |
| 2017-07-14 | 173 | 179 | 173 | 178 | 69,000 | 1,780 |
| 2017-07-13 | 175 | 175 | 174 | 174 | 21,000 | 1,740 |
| 2017-07-12 | 171 | 179 | 171 | 176 | 37,000 | 1,760 |
| 2017-07-11 | 173 | 174 | 172 | 174 | 18,000 | 1,740 |
| 2017-07-10 | 172 | 173 | 170 | 173 | 15,000 | 1,730 |
| 2017-07-07 | 169 | 170 | 169 | 170 | 10,000 | 1,700 |
| 2017-07-06 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-07-05 | 169 | 172 | 169 | 172 | 28,000 | 1,720 |
| 2017-07-04 | 170 | 172 | 169 | 170 | 31,000 | 1,700 |
| 2017-07-03 | 168 | 169 | 168 | 169 | 7,000 | 1,690 |
| 2017-06-30 | 167 | 168 | 167 | 168 | 16,000 | 1,680 |
| 2017-06-29 | 168 | 171 | 168 | 169 | 28,000 | 1,690 |
| 2017-06-28 | 169 | 169 | 167 | 167 | 9,000 | 1,670 |
| 2017-06-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2017-06-26 | 166 | 167 | 166 | 167 | 8,000 | 1,670 |
| 2017-06-23 | 166 | 168 | 166 | 166 | 21,000 | 1,660 |
| 2017-06-22 | 165 | 167 | 165 | 166 | 18,000 | 1,660 |
| 2017-06-21 | 166 | 167 | 166 | 166 | 9,000 | 1,660 |
| 2017-06-20 | 166 | 169 | 166 | 166 | 16,000 | 1,660 |
| 2017-06-19 | 165 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2017-06-16 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2017-06-15 | 163 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2017-06-14 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2017-06-13 | 165 | 166 | 164 | 164 | 23,000 | 1,640 |
| 2017-06-12 | 165 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2017-06-09 | 165 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2017-06-08 | 166 | 167 | 166 | 166 | 16,000 | 1,660 |
| 2017-06-07 | 169 | 171 | 167 | 168 | 26,000 | 1,680 |
| 2017-06-06 | 167 | 171 | 167 | 167 | 32,000 | 1,670 |
| 2017-06-05 | 165 | 168 | 165 | 166 | 18,000 | 1,660 |
| 2017-06-02 | 163 | 165 | 163 | 165 | 23,000 | 1,650 |
| 2017-06-01 | 166 | 166 | 160 | 163 | 78,000 | 1,630 |
| 2017-05-31 | 164 | 175 | 163 | 168 | 113,000 | 1,680 |
| 2017-05-30 | 161 | 163 | 161 | 163 | 10,000 | 1,630 |
| 2017-05-29 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2017-05-26 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2017-05-25 | 165 | 165 | 164 | 164 | 11,000 | 1,640 |
| 2017-05-24 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2017-05-23 | 169 | 169 | 165 | 166 | 28,000 | 1,660 |
| 2017-05-22 | 165 | 169 | 165 | 169 | 19,000 | 1,690 |
| 2017-05-19 | 164 | 166 | 164 | 166 | 62,000 | 1,660 |
| 2017-05-18 | 163 | 164 | 161 | 164 | 19,000 | 1,640 |
| 2017-05-17 | 165 | 165 | 164 | 164 | 13,000 | 1,640 |
| 2017-05-16 | 167 | 167 | 165 | 166 | 28,000 | 1,660 |
| 2017-05-15 | 166 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2017-05-12 | 166 | 167 | 165 | 166 | 19,000 | 1,660 |
| 2017-05-11 | 168 | 168 | 165 | 167 | 35,000 | 1,670 |
| 2017-05-10 | 169 | 169 | 167 | 168 | 35,000 | 1,680 |
| 2017-05-09 | 168 | 170 | 168 | 170 | 9,000 | 1,700 |
| 2017-05-08 | 168 | 169 | 165 | 168 | 33,000 | 1,680 |
| 2017-05-02 | 162 | 168 | 162 | 167 | 15,000 | 1,670 |
| 2017-05-01 | 164 | 165 | 161 | 163 | 14,000 | 1,630 |
| 2017-04-28 | 166 | 166 | 161 | 164 | 27,000 | 1,640 |
| 2017-04-27 | 167 | 169 | 167 | 167 | 25,000 | 1,670 |
| 2017-04-26 | 166 | 168 | 166 | 168 | 33,000 | 1,680 |
| 2017-04-25 | 162 | 168 | 162 | 166 | 36,000 | 1,660 |
| 2017-04-24 | 160 | 171 | 160 | 164 | 103,000 | 1,640 |
| 2017-04-21 | 159 | 160 | 158 | 160 | 35,000 | 1,600 |
| 2017-04-20 | 159 | 160 | 159 | 159 | 24,000 | 1,590 |
| 2017-04-19 | 159 | 161 | 158 | 159 | 23,000 | 1,590 |
| 2017-04-18 | 155 | 163 | 155 | 161 | 41,000 | 1,610 |
| 2017-04-17 | 153 | 155 | 153 | 155 | 7,000 | 1,550 |
| 2017-04-14 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2017-04-13 | 155 | 155 | 150 | 154 | 16,000 | 1,540 |
| 2017-04-12 | 151 | 155 | 151 | 155 | 19,000 | 1,550 |
| 2017-04-11 | 156 | 159 | 155 | 156 | 12,000 | 1,560 |
| 2017-04-10 | 157 | 158 | 154 | 156 | 22,000 | 1,560 |
| 2017-04-07 | 158 | 159 | 154 | 157 | 22,000 | 1,570 |
| 2017-04-06 | 168 | 169 | 142 | 159 | 330,000 | 1,590 |
| 2017-04-05 | 169 | 171 | 169 | 169 | 15,000 | 1,690 |
| 2017-04-04 | 180 | 180 | 169 | 171 | 50,000 | 1,710 |
| 2017-04-03 | 177 | 185 | 175 | 178 | 94,000 | 1,780 |
| 2017-03-31 | 177 | 180 | 177 | 180 | 10,000 | 1,800 |
| 2017-03-30 | 177 | 181 | 177 | 177 | 56,000 | 1,770 |
| 2017-03-29 | 172 | 199 | 172 | 176 | 447,000 | 1,760 |
| 2017-03-28 | 174 | 174 | 171 | 172 | 23,000 | 1,720 |
| 2017-03-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2017-03-24 | 176 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2017-03-23 | 177 | 177 | 177 | 177 | 7,000 | 1,770 |
| 2017-03-22 | 180 | 180 | 175 | 177 | 16,000 | 1,770 |
| 2017-03-21 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2017-03-17 | 180 | 181 | 179 | 179 | 10,000 | 1,790 |
| 2017-03-16 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2017-03-15 | 181 | 181 | 178 | 179 | 21,000 | 1,790 |
| 2017-03-14 | 183 | 183 | 181 | 181 | 7,000 | 1,810 |
| 2017-03-13 | 182 | 186 | 180 | 182 | 30,000 | 1,820 |
| 2017-03-10 | 182 | 184 | 182 | 182 | 32,000 | 1,820 |
| 2017-03-09 | 186 | 186 | 180 | 180 | 57,000 | 1,800 |
| 2017-03-08 | 188 | 188 | 185 | 186 | 34,000 | 1,860 |
| 2017-03-07 | 193 | 193 | 186 | 188 | 81,000 | 1,880 |
| 2017-03-06 | 197 | 198 | 191 | 192 | 224,000 | 1,920 |
| 2017-03-03 | 186 | 188 | 186 | 187 | 10,000 | 1,870 |
| 2017-03-02 | 188 | 188 | 185 | 186 | 29,000 | 1,860 |
| 2017-03-01 | 182 | 186 | 180 | 186 | 56,000 | 1,860 |
| 2017-02-28 | 180 | 181 | 178 | 180 | 14,000 | 1,800 |
| 2017-02-27 | 181 | 181 | 177 | 178 | 6,000 | 1,780 |
| 2017-02-24 | 177 | 181 | 175 | 181 | 33,000 | 1,810 |
| 2017-02-23 | 175 | 176 | 175 | 175 | 17,000 | 1,750 |
| 2017-02-22 | 180 | 180 | 174 | 177 | 33,000 | 1,770 |
| 2017-02-21 | 181 | 182 | 177 | 179 | 23,000 | 1,790 |
| 2017-02-20 | 176 | 182 | 176 | 182 | 36,000 | 1,820 |
| 2017-02-17 | 169 | 177 | 169 | 176 | 69,000 | 1,760 |
| 2017-02-16 | 171 | 171 | 166 | 170 | 14,000 | 1,700 |
| 2017-02-15 | 168 | 172 | 165 | 171 | 36,000 | 1,710 |
| 2017-02-14 | 169 | 169 | 168 | 168 | 25,000 | 1,680 |
| 2017-02-13 | 168 | 170 | 167 | 170 | 43,000 | 1,700 |
| 2017-02-10 | 167 | 167 | 165 | 165 | 18,000 | 1,650 |
| 2017-02-09 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2017-02-08 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-02-07 | 165 | 165 | 164 | 164 | 14,000 | 1,640 |
| 2017-02-06 | 165 | 165 | 164 | 164 | 10,000 | 1,640 |
| 2017-02-03 | 164 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2017-02-02 | 166 | 166 | 162 | 163 | 12,000 | 1,630 |
| 2017-02-01 | 163 | 165 | 163 | 165 | 9,000 | 1,650 |
| 2017-01-31 | 166 | 169 | 163 | 165 | 43,000 | 1,650 |
| 2017-01-30 | 168 | 168 | 165 | 167 | 18,000 | 1,670 |
| 2017-01-27 | 166 | 167 | 166 | 167 | 24,000 | 1,670 |
| 2017-01-26 | 166 | 166 | 166 | 166 | 31,000 | 1,660 |
| 2017-01-25 | 163 | 168 | 163 | 167 | 35,000 | 1,670 |
| 2017-01-24 | 162 | 162 | 162 | 162 | 11,000 | 1,620 |
| 2017-01-23 | 161 | 163 | 161 | 163 | 20,000 | 1,630 |
| 2017-01-20 | 160 | 163 | 159 | 163 | 37,000 | 1,630 |
| 2017-01-19 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2017-01-18 | 162 | 162 | 159 | 160 | 37,000 | 1,600 |
| 2017-01-17 | 162 | 162 | 162 | 162 | 12,000 | 1,620 |
| 2017-01-16 | 163 | 163 | 162 | 163 | 8,000 | 1,630 |
| 2017-01-13 | 163 | 163 | 162 | 163 | 33,000 | 1,630 |
| 2017-01-12 | 165 | 165 | 163 | 163 | 35,000 | 1,630 |
| 2017-01-11 | 163 | 165 | 163 | 165 | 34,000 | 1,650 |
| 2017-01-10 | 165 | 165 | 163 | 163 | 38,000 | 1,630 |
| 2017-01-06 | 162 | 164 | 161 | 164 | 56,000 | 1,640 |
| 2017-01-05 | 164 | 165 | 163 | 163 | 52,000 | 1,630 |
| 2017-01-04 | 164 | 164 | 161 | 164 | 92,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
