1. HOME >
  2. 株価時系列 >
  3. 9362 >
  4. 2020年

9362 兵機海運(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1821,1821,1821,1822001,182
2020-12-291,1811,1811,1811,1811001,181
2020-12-281,1701,1891,1651,1653,6001,165
2020-12-251,1741,1801,1701,1801,7001,180
2020-12-241,1751,1751,1741,1744001,174
2020-12-231,1751,1751,1751,1756001,175
2020-12-221,1871,1871,1821,1823001,182
2020-12-211,1801,1821,1801,1822001,182
2020-12-181,1801,1801,1731,1803,5001,180
2020-12-171,1771,1801,1771,1808001,180
2020-12-161,1731,1781,1731,1784001,178
2020-12-151,1721,1721,1721,1721001,172
2020-12-141,1761,1801,1721,1724,1001,172
2020-12-111,1801,1801,1801,1801001,180
2020-12-101,1811,1811,1761,1806001,180
2020-12-091,1841,1851,1821,1826001,182
2020-12-08---1,189-1,189
2020-12-071,2231,2291,1891,1891,6001,189
2020-12-041,1841,2091,1841,2001,8001,200
2020-12-031,1901,1901,1901,1902001,190
2020-12-021,1871,1871,1871,1871001,187
2020-12-011,1731,1901,1731,1905001,190
2020-11-301,1431,1641,1431,1642001,164
2020-11-27---1,141-1,141
2020-11-261,1411,1411,1411,1413001,141
2020-11-251,1381,1391,1381,1395001,139
2020-11-241,1371,1381,1371,1374001,137
2020-11-201,1341,1361,1341,1362001,136
2020-11-191,1291,1311,1291,1318001,131
2020-11-181,1751,1751,1501,1541,7001,154
2020-11-171,1541,1551,1321,1324001,132
2020-11-161,1251,1251,1251,1251001,125
2020-11-131,1411,1501,1291,1291,1001,129
2020-11-121,1411,1411,1411,1411001,141
2020-11-111,1481,1501,1451,1465001,146
2020-11-101,1391,1491,1221,1484001,148
2020-11-09---1,139-1,139
2020-11-061,1341,1391,1341,1392001,139
2020-11-051,1551,1551,1341,1421,2001,142
2020-11-041,1101,1401,1101,1348001,134
2020-11-021,1201,1331,1201,1334001,133
2020-10-301,1421,1421,1331,1338001,133
2020-10-291,1421,1421,1391,1398001,139
2020-10-281,1451,1451,1451,1451001,145
2020-10-271,1451,1451,1441,1455001,145
2020-10-261,1691,1691,1691,1691001,169
2020-10-231,1511,1691,1511,1695001,169
2020-10-221,1491,1501,1491,1503001,150
2020-10-211,1701,1701,1471,1472001,147
2020-10-201,1701,1701,1701,1707001,170
2020-10-191,1401,1701,1401,1704001,170
2020-10-161,1451,1451,1401,1457001,145
2020-10-151,1441,1741,1421,1458001,145
2020-10-141,1461,1461,1461,1461001,146
2020-10-13---1,170-1,170
2020-10-121,1701,1701,1701,1702001,170
2020-10-091,1521,1701,1521,1704001,170
2020-10-08---1,155-1,155
2020-10-07---1,155-1,155
2020-10-061,1551,1551,1551,1551001,155
2020-10-051,1771,1771,1771,1777001,177
2020-10-021,1551,1671,1551,1631,4001,163
2020-09-301,1601,1601,1501,1502001,150
2020-09-29---1,141-1,141
2020-09-281,1411,1411,1411,1413001,141
2020-09-251,1401,1401,1401,1401001,140
2020-09-241,1401,1401,1401,1405001,140
2020-09-231,1501,1501,1501,1509001,150
2020-09-181,1501,1501,1501,1506001,150
2020-09-17---1,130-1,130
2020-09-161,1301,1301,1301,1303001,130
2020-09-151,1301,1301,1301,1303001,130
2020-09-141,1301,1301,1301,1304001,130
2020-09-111,1061,1061,1061,1061001,106
2020-09-10---1,105-1,105
2020-09-091,1051,1051,1051,1051001,105
2020-09-081,1241,1241,1081,1083001,108
2020-09-071,1081,1241,1081,1249001,124
2020-09-041,1101,1201,1101,1176001,117
2020-09-03---1,104-1,104
2020-09-021,1171,1231,1041,1047001,104
2020-09-01---1,110-1,110
2020-08-31---1,110-1,110
2020-08-281,1101,1101,1101,1101001,110
2020-08-271,1371,1371,0881,0888001,088
2020-08-261,1151,1161,1081,1081,0001,108
2020-08-251,1151,1151,1151,1153001,115
2020-08-24---1,107-1,107
2020-08-21---1,107-1,107
2020-08-201,1081,1081,1071,1073001,107
2020-08-191,0931,1071,0931,1072,4001,107
2020-08-181,1001,1011,0961,0977001,097
2020-08-171,0901,0921,0901,0922001,092
2020-08-141,0801,1221,0801,1222,1001,122
2020-08-13---1,079-1,079
2020-08-12---1,079-1,079
2020-08-11---1,079-1,079
2020-08-071,0791,0791,0791,0791001,079
2020-08-06---1,079-1,079
2020-08-051,1211,1211,0791,0799001,079
2020-08-041,0921,0921,0911,0913001,091
2020-08-031,0711,0721,0571,0666001,066
2020-07-311,0881,0891,0451,0451,3001,045
2020-07-301,0901,0901,0881,0881,8001,088
2020-07-291,0881,0881,0881,0888001,088
2020-07-281,0881,0891,0881,0887001,088
2020-07-271,0771,0981,0771,0776001,077
2020-07-221,0761,0761,0751,0768001,076
2020-07-211,0731,0781,0731,0753001,075
2020-07-201,0731,0731,0731,0731001,073
2020-07-171,0721,0721,0721,0721001,072
2020-07-16---1,072-1,072
2020-07-151,1011,1011,0711,0729001,072
2020-07-141,0661,0871,0661,0712,9001,071
2020-07-131,1091,1091,1091,1092001,109
2020-07-101,1091,1091,1091,1092001,109
2020-07-09---1,126-1,126
2020-07-081,1261,1261,1261,1261001,126
2020-07-071,1261,1261,1261,1261001,126
2020-07-061,1491,1491,0961,1493,3001,149
2020-07-031,1001,1331,1001,1108001,110
2020-07-021,0971,1001,0961,1007001,100
2020-07-011,0731,0731,0721,0722001,072
2020-06-301,0901,0901,0681,0684001,068
2020-06-291,1011,1011,0601,0902,1001,090
2020-06-26---1,112-1,112
2020-06-25---1,112-1,112
2020-06-24---1,112-1,112
2020-06-23---1,112-1,112
2020-06-22---1,112-1,112
2020-06-19---1,112-1,112
2020-06-181,0861,1121,0861,1128001,112
2020-06-171,1031,1031,1031,1031001,103
2020-06-161,1001,1031,1001,1032001,103
2020-06-151,1081,1081,1081,1084001,108
2020-06-121,1051,1051,0471,0784,6001,078
2020-06-111,1381,1381,1381,1381001,138
2020-06-10---1,138-1,138
2020-06-091,1531,1651,1381,1386001,138
2020-06-081,1171,1531,1171,1531,0001,153
2020-06-051,1211,1371,1211,1351,3001,135
2020-06-041,1081,1201,1081,1202001,120
2020-06-031,1131,1431,1071,1071,1001,107
2020-06-021,1171,1181,1111,1127001,112
2020-06-011,1231,1231,0841,1162,1001,116
2020-05-291,1441,1441,1421,1426001,142
2020-05-281,1551,1551,1551,1551001,155
2020-05-27---1,150-1,150
2020-05-261,1541,1541,1491,1503001,150
2020-05-251,1521,1521,1191,1321,1001,132
2020-05-221,1641,1641,1251,1256001,125
2020-05-211,1341,1641,1341,1641,1001,164
2020-05-201,1341,1341,1251,1255001,125
2020-05-19---1,115-1,115
2020-05-181,1061,1151,1061,1153001,115
2020-05-151,0861,0861,0861,0862001,086
2020-05-141,0851,0861,0841,0841,1001,084
2020-05-131,0911,0931,0901,0937001,093
2020-05-121,1111,1211,1001,1001,0001,100
2020-05-111,1271,1271,0731,1212,7001,121
2020-05-081,1531,1531,1341,1342001,134
2020-05-071,1791,1791,1531,1531,1001,153
2020-05-011,1681,1781,1581,1731,0001,173
2020-04-301,1811,2001,1781,1952,3001,195
2020-04-281,2181,2181,1741,1771,9001,177
2020-04-271,1831,2491,1831,2182,3001,218
2020-04-241,1441,1551,1441,1531,4001,153
2020-04-231,1601,1991,1201,1974,5001,197
2020-04-221,1671,3001,1031,19113,6001,191
2020-04-211,1031,2601,1031,1895,2001,189
2020-04-201,0861,0861,0731,0734001,073
2020-04-171,0721,0721,0721,0724001,072
2020-04-161,0821,0821,0721,0724001,072
2020-04-151,0681,1011,0681,0711,1001,071
2020-04-141,0901,0901,0901,09034,0001,090
2020-04-13---1,090-1,090
2020-04-10---1,090-1,090
2020-04-09---1,090-1,090
2020-04-081,0901,0901,0901,0903001,090
2020-04-071,0901,0901,0901,0901001,090
2020-04-061,0901,0981,0901,0989001,098
2020-04-031,0841,0841,0301,0303001,030
2020-04-021,0621,0871,0621,0872001,087
2020-04-011,1261,1261,0011,0026001,002
2020-03-31---1,137-1,137
2020-03-301,1371,1371,1371,1373001,137
2020-03-271,1451,1451,1451,1451,0001,145
2020-03-261,1271,1571,1271,1572001,157
2020-03-251,1201,1981,1201,1577001,157
2020-03-241,1001,1001,1001,1002001,100
2020-03-231,1111,1111,0851,1001,3001,100
2020-03-191,0811,1111,0811,1114001,111
2020-03-18---1,066-1,066
2020-03-171,0271,0669811,0661,1001,066
2020-03-161,0271,3271,0271,1108001,110
2020-03-131,1281,1289251,0272,9001,027
2020-03-121,1371,1491,1301,1311,7001,131
2020-03-111,1451,1501,1391,1399001,139
2020-03-101,1501,1501,1351,1457001,145
2020-03-091,2711,2711,1601,16038,1001,160
2020-03-061,2791,3291,2761,2911,3001,291
2020-03-051,3391,3391,3311,3319001,331
2020-03-041,2801,2801,2621,2661,0001,266
2020-03-031,2831,2831,2571,2571,0001,257
2020-03-021,2501,3371,2341,2661,3001,266
2020-02-281,2901,2941,2501,2503,2001,250
2020-02-271,2951,2991,2911,2918001,291
2020-02-261,3321,3361,2981,2981,0001,298
2020-02-251,3681,3681,3361,3363,3001,336
2020-02-211,3711,3711,3691,3697001,369
2020-02-201,3801,3811,3701,3703,3001,370
2020-02-191,3721,4061,3721,3762,0001,376
2020-02-181,3811,3821,3711,3715,6001,371
2020-02-171,3851,3851,3821,3823,6001,382
2020-02-141,3871,3871,3841,3843,1001,384
2020-02-131,3941,3941,3841,3874,4001,387
2020-02-121,3961,3961,3901,3947001,394
2020-02-101,3901,3951,3851,3865,7001,386
2020-02-071,3931,3931,3901,3903,6001,390
2020-02-061,3851,4051,3851,4025,5001,402
2020-02-051,3831,3851,3831,3839001,383
2020-02-041,3811,3841,3811,3812,8001,381
2020-02-031,3681,3691,3681,3682,0001,368
2020-01-311,3731,3791,3731,3761,8001,376
2020-01-301,3811,3831,3721,3764,2001,376
2020-01-291,3751,3781,3751,3785001,378
2020-01-281,3761,3761,3711,3755,7001,375
2020-01-271,3881,3881,3741,3763,6001,376
2020-01-241,3871,3931,3871,3888001,388
2020-01-231,3881,3881,3871,3876001,387
2020-01-221,3871,3881,3871,3889001,388
2020-01-211,3881,3881,3831,3878001,387
2020-01-201,3781,3961,3771,3881,8001,388
2020-01-171,3731,3771,3731,3775001,377
2020-01-161,3811,3811,3711,3712001,371
2020-01-151,3651,3801,3651,3706001,370
2020-01-141,3801,3801,3471,3572,1001,357
2020-01-101,3661,3661,3421,3642,3001,364
2020-01-091,3661,3661,3661,3661001,366
2020-01-081,3851,3891,3441,3441,4001,344
2020-01-071,3861,3871,3711,3711,2001,371
2020-01-061,3711,3711,3701,3701,0001,370

分割・併合履歴 ： [2017-09-27]1株→0.1株