1. HOME >
  2. 株価時系列 >
  3. 9362 >
  4. 2019年

9362 兵機海運(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3531,3841,3531,3811,9001,381
2019-12-271,3701,3791,3701,3701,2001,370
2019-12-261,3651,3771,3651,3673,6001,367
2019-12-251,3761,3761,3581,3673,4001,367
2019-12-241,3851,3961,3761,3761,7001,376
2019-12-231,3961,3971,3911,3917001,391
2019-12-201,3961,3971,3931,3931,3001,393
2019-12-191,3951,3951,3911,3951,5001,395
2019-12-181,4111,4111,3951,3952,3001,395
2019-12-171,3981,4141,3981,4101,6001,410
2019-12-161,3891,4141,3891,4141,2001,414
2019-12-131,3881,3951,3821,3823,4001,382
2019-12-121,3821,3851,3821,3851,1001,385
2019-12-111,3851,3851,3751,3756001,375
2019-12-101,3781,3851,3761,3851,0001,385
2019-12-091,3801,3801,3711,3731,0001,373
2019-12-061,3801,3801,3801,3803001,380
2019-12-051,3921,3921,3771,3771,4001,377
2019-12-041,3721,3771,3721,3747001,374
2019-12-031,3901,3901,3491,3726001,372
2019-12-021,3811,3901,3781,3901,6001,390
2019-11-291,3771,3901,3771,3904001,390
2019-11-281,3861,3871,3781,3878001,387
2019-11-271,3811,3861,3811,3855001,385
2019-11-261,4101,4101,3761,3942,2001,394
2019-11-251,3851,4201,3851,4201,4001,420
2019-11-221,3791,3831,3791,3825001,382
2019-11-211,3621,3621,3601,3607001,360
2019-11-201,3641,3751,3561,3751,9001,375
2019-11-191,3581,3641,3581,3641,9001,364
2019-11-181,3751,3851,3621,3851,7001,385
2019-11-151,3641,3751,3631,3757001,375
2019-11-141,3721,3721,3481,3673,3001,367
2019-11-131,3581,3741,3521,3721,1001,372
2019-11-121,3791,3791,3611,3617001,361
2019-11-111,3481,4251,3451,3791,4001,379
2019-11-081,3491,3531,3491,3538001,353
2019-11-071,3381,3491,3381,3421,5001,342
2019-11-061,3631,4251,3341,33710,4001,337
2019-11-051,3501,3521,3481,3501,4001,350
2019-11-011,3331,3501,3301,3508001,350
2019-10-311,3421,3421,3391,3405001,340
2019-10-301,3501,3501,3321,3321,3001,332
2019-10-29---1,335-1,335
2019-10-281,3221,3491,3221,3351,5001,335
2019-10-251,3201,3201,3201,3204001,320
2019-10-241,3181,3191,3181,3186001,318
2019-10-231,3171,3171,3161,3174001,317
2019-10-211,3311,3311,3141,3161,3001,316
2019-10-181,3071,3101,3011,3011,5001,301
2019-10-171,3051,3051,3041,3045001,304
2019-10-161,3061,3061,3051,3053001,305
2019-10-151,3101,3101,3001,3109001,310
2019-10-111,3001,3001,3001,3001001,300
2019-10-101,3021,3131,2901,3101,9001,310
2019-10-091,3011,3031,3001,3029001,302
2019-10-081,3001,3141,2991,3144001,314
2019-10-071,3101,3101,2981,2981,8001,298
2019-10-041,3241,3241,3101,3229001,322
2019-10-031,3021,3041,3021,3043001,304
2019-10-021,3161,3161,3021,3021,2001,302
2019-10-011,3311,3311,3151,3166001,316
2019-09-30---1,306-1,306
2019-09-27---1,306-1,306
2019-09-261,3101,3101,3051,3061,5001,306
2019-09-251,3101,3101,3051,3104001,310
2019-09-241,3301,3301,3031,3031,7001,303
2019-09-201,3131,3301,3131,3281,9001,328
2019-09-191,3261,3261,3131,3137001,313
2019-09-181,3151,3151,3131,3137001,313
2019-09-171,3371,3391,3221,3276001,327
2019-09-131,3461,3461,3231,3372,2001,337
2019-09-121,3191,3221,3151,3167001,316
2019-09-111,3141,3161,3121,3157001,315
2019-09-101,2991,3051,2911,2914001,291
2019-09-09---1,278-1,278
2019-09-06---1,278-1,278
2019-09-051,2781,2911,2781,2782,0001,278
2019-09-041,2671,2721,2661,2661,9001,266
2019-09-031,2711,2711,2671,2671,4001,267
2019-09-021,2711,2761,2651,2651,5001,265
2019-08-301,2611,2651,2611,2655001,265
2019-08-291,2551,2611,2551,2601,2001,260
2019-08-281,2821,2821,2621,2723001,272
2019-08-271,2671,2841,2571,2841,7001,284
2019-08-261,2721,2751,2611,2632,6001,263
2019-08-231,3031,3041,3011,3048001,304
2019-08-221,2951,2951,2871,2871,4001,287
2019-08-21---1,308-1,308
2019-08-201,3081,3081,2951,3082,1001,308
2019-08-191,3111,3291,3081,3081,2001,308
2019-08-161,3101,3111,3101,3117001,311
2019-08-151,3091,3161,3091,3109001,310
2019-08-141,3281,3281,3111,3243001,324
2019-08-131,3271,3291,3111,3115001,311
2019-08-091,3171,3391,3171,3392001,339
2019-08-081,3501,3501,3161,3162,8001,316
2019-08-071,3601,3691,3401,3547001,354
2019-08-061,3701,3701,3601,3603001,360
2019-08-051,3911,3911,3391,3572,8001,357
2019-08-021,4061,4061,3941,3952,2001,395
2019-08-011,4221,4401,4011,4051,2001,405
2019-07-311,4151,4151,4141,4147001,414
2019-07-301,4101,4141,4101,4143001,414
2019-07-291,4001,4201,4001,4033001,403
2019-07-261,3911,3911,3911,3911001,391
2019-07-251,4111,4131,3981,4131,3001,413
2019-07-241,4251,4251,4251,4251001,425
2019-07-231,4341,4341,4161,4163001,416
2019-07-22---1,417-1,417
2019-07-191,4101,4211,4101,4172,1001,417
2019-07-181,4401,4401,3851,4101,6001,410
2019-07-171,4391,4401,4391,4402001,440
2019-07-161,4361,4361,4251,4251,0001,425
2019-07-121,4691,4691,4361,4361,1001,436
2019-07-111,4371,4401,4361,4391,2001,439
2019-07-101,4521,4521,4391,4396001,439
2019-07-091,4731,4731,4601,4701,5001,470
2019-07-081,4821,4821,4821,4823001,482
2019-07-051,4781,4831,4571,4824,1001,482
2019-07-041,4611,4771,4551,4771,3001,477
2019-07-031,4561,4571,4451,4572,0001,457
2019-07-021,4351,4431,4341,4438001,443
2019-07-011,4781,4791,4181,4356,4001,435
2019-06-28---1,388-1,388
2019-06-271,3871,3881,3871,3882001,388
2019-06-26---1,383-1,383
2019-06-251,3951,3951,3831,3836001,383
2019-06-241,3951,3971,3951,3974001,397
2019-06-211,4001,4001,3981,3983001,398
2019-06-201,3951,3991,3811,3819001,381
2019-06-191,3811,3811,3811,3811001,381
2019-06-181,3931,3931,3731,3731,2001,373
2019-06-171,3941,4011,3941,4001,2001,400
2019-06-141,3731,3901,3731,3904001,390
2019-06-131,4111,4111,3981,4016001,401
2019-06-121,4291,4351,4161,4166001,416
2019-06-111,4091,4151,4091,4121,1001,412
2019-06-101,4251,4281,4251,4285001,428
2019-06-07---1,431-1,431
2019-06-061,4311,4311,4311,4311001,431
2019-06-051,3921,3921,3701,3711,3001,371
2019-06-041,3601,4041,3601,3621,7001,362
2019-06-031,3991,3991,3561,3582,1001,358
2019-05-311,4011,4021,4001,4021,5001,402
2019-05-301,4021,4321,4011,4011,8001,401
2019-05-291,4001,4311,4001,4317001,431
2019-05-28---1,399-1,399
2019-05-271,4371,4371,3991,3991,0001,399
2019-05-241,4021,4041,3901,4011,3001,401
2019-05-231,4401,4441,4151,4155001,415
2019-05-221,4101,4101,4101,4106001,410
2019-05-211,4541,4541,3981,3981,2001,398
2019-05-201,4231,4261,4231,4241,2001,424
2019-05-171,4151,4301,4131,4189001,418
2019-05-161,4111,4411,4111,4145001,414
2019-05-151,4811,4811,4111,4111,1001,411
2019-05-141,4041,4301,3731,4301,3001,430
2019-05-131,4301,4491,4301,4355,5001,435
2019-05-101,5031,5081,4901,5002,9001,500
2019-05-091,5201,5201,4951,4958001,495
2019-05-081,5491,5491,5101,5112,4001,511
2019-05-071,5501,5501,5121,5492,7001,549
2019-04-261,5021,5071,5021,5056001,505
2019-04-251,5121,5121,5101,5115001,511
2019-04-241,5221,5301,5101,5181,2001,518
2019-04-231,5021,5201,5021,5209001,520
2019-04-221,4841,5101,4811,5031,7001,503
2019-04-191,5051,5131,4771,5132,8001,513
2019-04-181,5011,5051,5011,5058001,505
2019-04-171,5021,5271,4991,5131,5001,513
2019-04-161,5011,5011,5001,5002001,500
2019-04-151,5101,5181,5061,5157001,515
2019-04-121,4951,4961,4951,4966001,496
2019-04-111,5161,5161,5021,5035001,503
2019-04-101,5021,5151,5021,5152001,515
2019-04-091,5031,5091,4921,5081,2001,508
2019-04-081,5301,5391,5021,5032,7001,503
2019-04-051,5241,5241,5051,5058001,505
2019-04-041,5101,5191,5021,5122,8001,512
2019-04-031,5111,5191,5051,5051,3001,505
2019-04-021,5261,5371,4851,5123,9001,512
2019-04-011,5311,5371,5081,5218001,521
2019-03-291,5201,5201,5101,5183001,518
2019-03-281,5321,5401,5071,5118001,511
2019-03-271,5301,5401,5171,5321,6001,532
2019-03-261,5521,5711,5421,5612,7001,561
2019-03-251,5381,5711,5311,5511,3001,551
2019-03-221,5401,5711,5381,5402,4001,540
2019-03-201,5361,5541,5361,5411,5001,541
2019-03-191,5401,5501,5351,5351,3001,535
2019-03-181,5321,5481,5311,5314,5001,531
2019-03-151,5361,5501,5361,5372,6001,537
2019-03-141,5371,5631,5221,5639001,563
2019-03-131,5381,5521,5351,5529001,552
2019-03-121,5361,5801,5351,5463,2001,546
2019-03-111,5221,5501,5101,5361,6001,536
2019-03-081,5411,5571,5171,5263,8001,526
2019-03-071,5721,5721,5541,5542,0001,554
2019-03-061,5741,5941,5701,5704,6001,570
2019-03-051,6311,6311,5521,5955,9001,595
2019-03-041,6411,6411,6191,6266,2001,626
2019-03-011,6741,6791,6091,64133,0001,641
2019-02-281,8311,8371,7901,79421,6001,794
2019-02-271,9801,9801,8311,89928,9001,899
2019-02-261,9802,1001,9701,98129,4001,981
2019-02-251,8371,9421,8371,93918,1001,939
2019-02-221,7781,8281,7481,8198,2001,819
2019-02-211,7991,8251,7801,7808,6001,780
2019-02-201,7271,8201,7251,77720,6001,777
2019-02-191,7251,7561,6651,72213,7001,722
2019-02-181,5971,6551,5911,6457,1001,645
2019-02-151,5791,5791,5461,5733,4001,573
2019-02-141,5591,5591,5301,5425,8001,542
2019-02-131,5801,5891,5251,5484,8001,548
2019-02-121,5491,5521,5341,5503,9001,550
2019-02-081,5411,5411,5111,5222,0001,522
2019-02-071,5451,5581,5361,5363,9001,536
2019-02-061,5061,5801,5061,54514,5001,545
2019-02-051,5011,5171,5011,5011,6001,501
2019-02-041,5021,5401,4931,4931,4001,493
2019-02-011,4681,4871,4681,4702,4001,470
2019-01-311,5051,5051,4951,4951,0001,495
2019-01-301,5291,5291,5011,5019001,501
2019-01-291,5201,5241,5161,5161,4001,516
2019-01-281,5491,5491,4551,5442,6001,544
2019-01-251,5031,5201,5001,5203,6001,520
2019-01-241,4891,5541,4321,5024,5001,502
2019-01-231,4951,4951,4921,4925001,492
2019-01-221,5031,5281,4801,4955,8001,495
2019-01-211,5141,5611,5141,5163,8001,516
2019-01-181,4541,5141,4531,51410,7001,514
2019-01-171,4361,4531,4331,4531,0001,453
2019-01-161,4291,4581,4291,4411,2001,441
2019-01-151,4121,4501,4121,4261,7001,426
2019-01-111,4061,4061,4021,4024001,402
2019-01-101,4271,4271,4021,4028001,402
2019-01-091,4351,4531,3761,4404,3001,440
2019-01-081,4091,4321,3621,4321,9001,432
2019-01-071,3391,3961,3221,3804,0001,380
2019-01-041,3081,3291,2961,3181,4001,318

分割・併合履歴 ： [2017-09-27]1株→0.1株