1. HOME >
  2. 株価時系列 >
  3. 9362 >
  4. 2021年

9362 兵機海運(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3811,3981,3701,3982,0001,398
2021-12-291,3371,4001,3371,3706,1001,370
2021-12-281,3291,3871,3291,3516,2001,351
2021-12-271,3211,3371,3211,3293,4001,329
2021-12-241,3271,3321,3181,3302,2001,330
2021-12-231,3331,3341,3171,3272,0001,327
2021-12-221,3401,3401,3241,3288001,328
2021-12-211,2841,3331,2841,3333,3001,333
2021-12-201,2901,3051,2811,28710,3001,287
2021-12-171,3181,3191,2861,2865,7001,286
2021-12-161,3171,3251,3081,3243,3001,324
2021-12-151,3301,3451,3051,3165,9001,316
2021-12-141,3541,3831,3361,3373,8001,337
2021-12-131,3611,4001,3571,3573,7001,357
2021-12-101,3791,3881,3521,3662,1001,366
2021-12-091,3901,4081,3791,3854,7001,385
2021-12-081,4031,4031,3771,3913,9001,391
2021-12-071,4001,4371,3901,4024,5001,402
2021-12-061,4231,4611,3971,4263,5001,426
2021-12-031,4071,4741,3821,40513,5001,405
2021-12-021,3421,4181,3421,3909,2001,390
2021-12-011,3631,3631,3351,3401,5001,340
2021-11-301,3431,3621,3421,3422,1001,342
2021-11-291,3381,3981,3381,3466,7001,346
2021-11-261,3711,3711,3361,3606,2001,360
2021-11-251,4161,4161,3711,3715,6001,371
2021-11-241,4031,4041,3801,4012,1001,401
2021-11-221,3911,3911,3641,3903,7001,390
2021-11-191,4071,4291,3741,39117,3001,391
2021-11-181,4391,4451,4071,4072,0001,407
2021-11-171,4641,4771,4371,4555,1001,455
2021-11-161,4991,4991,4591,4766,0001,476
2021-11-151,5531,5531,4771,49913,5001,499
2021-11-121,4951,5131,4681,5134,6001,513
2021-11-111,4831,5121,4801,4804,6001,480
2021-11-101,4881,5181,4861,4886,5001,488
2021-11-091,5051,5151,4881,4885,0001,488
2021-11-081,5281,5651,4921,5054,9001,505
2021-11-051,5791,5791,5321,5386,0001,538
2021-11-041,5981,6151,5311,5718,1001,571
2021-11-021,5511,5991,5461,5755,6001,575
2021-11-011,5641,5871,5511,5515,7001,551
2021-10-291,5061,6561,5031,56319,2001,563
2021-10-281,5151,5171,5071,5142,8001,514
2021-10-271,5171,5301,5121,5121,9001,512
2021-10-261,5101,5541,5101,5543,3001,554
2021-10-251,5271,5551,5101,5104,7001,510
2021-10-221,5171,5411,5171,5211,6001,521
2021-10-211,5411,5461,5101,5184,7001,518
2021-10-201,5651,5791,5331,5416,8001,541
2021-10-191,5311,5811,5211,56213,8001,562
2021-10-181,5371,5431,5101,5104,2001,510
2021-10-151,5151,5451,4811,53713,1001,537
2021-10-141,5361,5361,4831,49910,6001,499
2021-10-131,5481,5481,5051,5409,3001,540
2021-10-121,5611,5781,5471,5526,4001,552
2021-10-111,5291,5841,5291,5817,5001,581
2021-10-081,5751,6071,5251,52813,8001,528
2021-10-071,5301,5861,5251,5799,3001,579
2021-10-061,5661,5801,5081,5309,7001,530
2021-10-051,5011,5921,4581,54129,8001,541
2021-10-041,5831,5921,5061,51931,9001,519
2021-10-011,5951,6581,5501,61834,3001,618
2021-09-301,7261,7481,6071,60733,4001,607
2021-09-291,6671,7861,6621,73425,3001,734
2021-09-281,7901,8001,6511,74761,8001,747
2021-09-271,9752,0151,8251,84294,1001,842
2021-09-242,0012,0451,9251,96279,1001,962
2021-09-221,8751,9961,8301,895146,4001,895
2021-09-211,7442,1921,6901,915452,8001,915
2021-09-171,7171,8801,6891,80593,6001,805
2021-09-161,7191,9781,6271,712183,4001,712
2021-09-151,5881,7201,5651,68146,8001,681
2021-09-141,6301,6751,5811,60532,0001,605
2021-09-131,6101,6381,5771,62413,9001,624
2021-09-101,6241,6391,5621,60043,0001,600
2021-09-091,5451,6101,5401,58424,3001,584
2021-09-081,5601,5761,5301,54531,6001,545
2021-09-071,4921,6611,4751,600177,8001,600
2021-09-061,4491,4971,4371,47232,6001,472
2021-09-031,4541,4891,4221,43733,1001,437
2021-09-021,4721,4721,4431,46216,4001,462
2021-09-011,4821,4931,4501,47026,9001,470
2021-08-311,4921,5121,4681,48226,3001,482
2021-08-301,5501,5801,4901,50050,3001,500
2021-08-271,5011,5991,4701,510142,9001,510
2021-08-261,5101,5211,4611,46241,7001,462
2021-08-251,6341,6341,5171,51746,2001,517
2021-08-241,5571,7701,5571,634113,9001,634
2021-08-231,5601,7171,4851,597212,6001,597
2021-08-201,7001,7291,4501,568176,3001,568
2021-08-192,2002,2801,7291,820436,8001,820
2021-08-182,5852,5851,7022,000812,6002,000
2021-08-172,0852,0852,0852,08511,5002,085
2021-08-161,3911,6851,3411,685114,0001,685
2021-08-131,4651,4691,3601,38565,7001,385
2021-08-121,2881,5701,2881,545111,0001,545
2021-08-111,2701,2701,2701,2701001,270
2021-08-101,2731,2731,2571,2572001,257
2021-08-061,3191,3201,2481,2782,7001,278
2021-08-051,2751,3151,2501,3154,4001,315
2021-08-041,2601,2751,2601,2751,5001,275
2021-08-031,2411,2631,2411,2601,4001,260
2021-08-021,2401,2681,2401,2689001,268
2021-07-301,2501,2501,2251,2251,5001,225
2021-07-29---1,262-1,262
2021-07-28---1,262-1,262
2021-07-271,2701,2701,2621,2626001,262
2021-07-26---1,300-1,300
2021-07-211,3001,3001,3001,3001001,300
2021-07-201,3001,3001,3001,3002,0001,300
2021-07-191,3041,3041,3001,3002001,300
2021-07-161,2911,3051,2911,3059001,305
2021-07-151,2851,3001,2851,3001,3001,300
2021-07-141,2851,2851,2851,2852001,285
2021-07-131,2901,2901,2901,2901,1001,290
2021-07-12---1,284-1,284
2021-07-091,2851,2851,2841,2842001,284
2021-07-081,2841,2851,2841,2852001,285
2021-07-071,2661,2661,2651,2653001,265
2021-07-061,2651,2651,2651,2654001,265
2021-07-051,2801,2831,2641,2653,3001,265
2021-07-021,2891,3111,2891,3101,8001,310
2021-07-011,2861,2871,2851,2879001,287
2021-06-301,2901,2901,2881,2883001,288
2021-06-291,2631,2951,2631,2951,0001,295
2021-06-281,2711,2891,2701,2711,1001,271
2021-06-251,2871,2871,2701,2702001,270
2021-06-241,2801,2901,2801,2902001,290
2021-06-231,2751,2751,2751,2751001,275
2021-06-221,2561,2851,2561,2684001,268
2021-06-211,2631,2741,2611,2741,8001,274
2021-06-181,3171,3171,3171,3176001,317
2021-06-171,2891,3171,2891,3179001,317
2021-06-16---1,290-1,290
2021-06-151,2901,2901,2901,2901001,290
2021-06-14---1,290-1,290
2021-06-11---1,290-1,290
2021-06-10---1,290-1,290
2021-06-091,2721,2901,2721,2902001,290
2021-06-081,2701,2701,2551,2701,4001,270
2021-06-071,3001,3001,3001,3009001,300
2021-06-041,3001,3101,2941,3107001,310
2021-06-031,2921,2961,2921,2964001,296
2021-06-021,2951,2951,2921,2924001,292
2021-06-011,2901,2901,2901,2903001,290
2021-05-31---1,290-1,290
2021-05-281,2951,2951,2901,2904001,290
2021-05-27---1,300-1,300
2021-05-261,3001,3001,3001,3001001,300
2021-05-25---1,300-1,300
2021-05-241,3001,3001,3001,3001,0001,300
2021-05-211,3001,3001,3001,3005001,300
2021-05-201,2901,3001,2901,3006001,300
2021-05-19---1,290-1,290
2021-05-18---1,290-1,290
2021-05-171,2921,2931,2901,2903001,290
2021-05-141,3001,3001,3001,3001001,300
2021-05-13---1,300-1,300
2021-05-121,3011,3011,3001,3005001,300
2021-05-111,3241,3241,3241,3241001,324
2021-05-10---1,320-1,320
2021-05-071,3201,3201,3201,3202001,320
2021-05-061,2901,3201,2901,3201,2001,320
2021-04-301,3291,3291,3201,3209001,320
2021-04-281,3211,3301,3211,3302001,330
2021-04-271,3041,3301,3041,3304001,330
2021-04-261,2911,2911,2911,2911001,291
2021-04-231,3121,3301,3051,3301,4001,330
2021-04-221,3151,3151,3131,3132001,313
2021-04-211,2971,2971,2961,2968001,296
2021-04-201,2901,3001,2901,2961,0001,296
2021-04-191,2561,2851,2561,2852001,285
2021-04-16---1,252-1,252
2021-04-151,2571,2751,2411,2522,1001,252
2021-04-141,2631,2631,2311,2412,1001,241
2021-04-131,2421,2951,2421,2662,9001,266
2021-04-121,2821,2821,2371,2371,8001,237
2021-04-091,3101,3101,2211,2224,1001,222
2021-04-081,3341,3341,2721,3033,2001,303
2021-04-071,3411,3591,3341,3347001,334
2021-04-06---1,360-1,360
2021-04-051,3701,3701,3601,3601,1001,360
2021-04-021,3751,3751,3701,3755001,375
2021-04-011,4001,4001,3621,3756001,375
2021-03-311,4111,4111,4101,4102001,410
2021-03-30---1,420-1,420
2021-03-291,4201,4301,4151,4206001,420
2021-03-261,4101,4101,4101,4105001,410
2021-03-251,4251,4251,4101,4108001,410
2021-03-241,4201,4201,4051,4201,3001,420
2021-03-231,4201,4201,4201,4204001,420
2021-03-221,4401,4701,4201,4252,0001,425
2021-03-191,4101,4401,4101,4405001,440
2021-03-181,4891,5001,3721,3805,5001,380
2021-03-171,4661,4701,4001,4405,6001,440
2021-03-161,3731,4671,3731,4406,3001,440
2021-03-151,3491,3501,3301,3507001,350
2021-03-121,3391,3411,3251,3419001,341
2021-03-111,3241,3341,3241,3344001,334
2021-03-101,3241,3291,3241,3286001,328
2021-03-091,3151,3151,3151,3151001,315
2021-03-081,3111,3111,3111,3111001,311
2021-03-051,3331,3331,3111,3118001,311
2021-03-041,3231,3341,3061,3344001,334
2021-03-031,3251,3251,3251,3251001,325
2021-03-021,3211,3211,2951,2955001,295
2021-03-011,2891,2911,2891,2915001,291
2021-02-261,3111,3111,2881,2881,2001,288
2021-02-25---1,310-1,310
2021-02-241,3371,3371,3101,3105001,310
2021-02-22---1,340-1,340
2021-02-191,3401,3401,3401,3401,1001,340
2021-02-181,3371,3401,3371,3404001,340
2021-02-171,3381,3381,3361,3386001,338
2021-02-161,3381,3381,3381,3382001,338
2021-02-151,3401,3901,3021,3901,7001,390
2021-02-121,3801,3801,3401,3509001,350
2021-02-101,3481,3901,3481,3901,0001,390
2021-02-09---1,348-1,348
2021-02-08---1,348-1,348
2021-02-051,3481,3481,3481,3481,1001,348
2021-02-041,3111,3341,3111,3303001,330
2021-02-031,3001,3001,3001,3001001,300
2021-02-021,2981,2981,2791,2792001,279
2021-02-011,2531,2531,2531,2531001,253
2021-01-291,2701,3081,2701,2751,6001,275
2021-01-281,2711,2801,2711,2802001,280
2021-01-27---1,241-1,241
2021-01-26---1,241-1,241
2021-01-251,2751,2751,2411,2419001,241
2021-01-221,2651,2681,2591,2681,1001,268
2021-01-211,2401,2651,2401,2655001,265
2021-01-201,2301,2301,2301,2301001,230
2021-01-19---1,228-1,228
2021-01-18---1,228-1,228
2021-01-151,2251,2331,2251,2286001,228
2021-01-141,2191,2201,2191,2203001,220
2021-01-131,2231,2231,2231,2231001,223
2021-01-121,2161,2161,2161,2161001,216
2021-01-081,2301,2301,2281,2283001,228
2021-01-071,2411,2421,2301,2309001,230
2021-01-061,2131,2131,2131,2132001,213
2021-01-051,2371,2371,1991,2301,1001,230
2021-01-041,1901,2471,1901,2478001,247

分割・併合履歴 ： [2017-09-27]1株→0.1株