9362 兵機海運(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,125	2,140	2,112	2,122	1,100	2,122
2023-12-28	2,116	2,130	2,110	2,125	1,500	2,125
2023-12-27	2,115	2,134	2,115	2,116	600	2,116
2023-12-26	2,118	2,134	2,113	2,120	1,400	2,120
2023-12-25	2,131	2,150	2,115	2,116	2,600	2,116
2023-12-22	2,118	2,129	2,090	2,111	2,100	2,111
2023-12-21	2,119	2,119	2,116	2,118	500	2,118
2023-12-20	2,090	2,167	2,090	2,100	2,100	2,100
2023-12-19	2,090	2,095	2,086	2,087	900	2,087
2023-12-18	2,095	2,101	2,090	2,100	900	2,100
2023-12-15	2,089	2,106	2,089	2,106	900	2,106
2023-12-14	2,115	2,117	2,090	2,090	1,600	2,090
2023-12-13	2,139	2,139	2,100	2,111	3,300	2,111
2023-12-12	2,132	2,146	2,132	2,139	500	2,139
2023-12-11	2,147	2,147	2,114	2,132	1,200	2,132
2023-12-08	2,110	2,132	2,102	2,124	2,100	2,124
2023-12-07	2,139	2,151	2,110	2,110	1,900	2,110
2023-12-06	2,168	2,168	2,130	2,134	2,100	2,134
2023-12-05	2,140	2,168	2,134	2,168	2,000	2,168
2023-12-04	2,154	2,187	2,154	2,169	1,600	2,169
2023-12-01	2,165	2,165	2,149	2,153	500	2,153
2023-11-30	2,165	2,165	2,155	2,155	200	2,155
2023-11-29	2,159	2,165	2,153	2,165	900	2,165
2023-11-28	2,205	2,205	2,145	2,159	1,700	2,159
2023-11-27	2,202	2,211	2,160	2,207	5,500	2,207
2023-11-24	2,134	2,234	2,132	2,196	11,400	2,196
2023-11-22	2,082	2,137	2,082	2,132	6,600	2,132
2023-11-21	2,084	2,100	2,080	2,082	1,900	2,082
2023-11-20	2,075	2,082	2,075	2,080	500	2,080
2023-11-17	2,075	2,089	2,073	2,073	2,600	2,073
2023-11-16	2,088	2,088	2,073	2,075	2,800	2,075
2023-11-15	2,080	2,089	2,076	2,089	600	2,089
2023-11-14	2,078	2,081	2,065	2,068	900	2,068
2023-11-13	2,061	2,085	2,061	2,064	1,900	2,064
2023-11-10	2,060	2,078	2,060	2,061	500	2,061
2023-11-09	2,070	2,070	2,040	2,061	2,300	2,061
2023-11-08	2,082	2,098	2,080	2,080	1,100	2,080
2023-11-07	2,080	2,093	2,080	2,092	500	2,092
2023-11-06	2,097	2,097	2,081	2,081	1,100	2,081
2023-11-02	2,092	2,097	2,091	2,097	700	2,097
2023-11-01	2,031	2,080	2,031	2,080	3,500	2,080
2023-10-31	2,088	2,088	2,079	2,079	900	2,079
2023-10-30	2,100	2,100	2,075	2,088	1,500	2,088
2023-10-27	2,087	2,100	2,087	2,100	1,800	2,100
2023-10-26	2,090	2,092	2,080	2,081	1,500	2,081
2023-10-25	2,105	2,118	2,082	2,118	1,400	2,118
2023-10-24	2,100	2,112	2,095	2,105	400	2,105
2023-10-23	2,112	2,112	2,094	2,094	2,100	2,094
2023-10-20	2,123	2,123	2,111	2,111	600	2,111
2023-10-19	2,123	2,123	2,112	2,123	1,600	2,123
2023-10-18	2,138	2,138	2,123	2,123	300	2,123
2023-10-17	2,123	2,137	2,112	2,137	1,600	2,137
2023-10-16	2,113	2,121	2,111	2,112	1,300	2,112
2023-10-13	2,120	2,128	2,113	2,128	1,600	2,128
2023-10-12	2,118	2,123	2,118	2,123	3,600	2,123
2023-10-11	2,128	2,128	2,118	2,118	800	2,118
2023-10-10	2,103	2,150	2,103	2,150	3,600	2,150
2023-10-06	2,107	2,107	2,070	2,097	600	2,097
2023-10-05	2,053	2,099	2,053	2,086	4,500	2,086
2023-10-04	2,092	2,092	2,043	2,059	3,300	2,059
2023-10-03	2,147	2,147	2,085	2,098	3,200	2,098
2023-10-02	2,150	2,150	2,112	2,141	1,800	2,141
2023-09-29	2,122	2,127	2,105	2,105	2,800	2,105
2023-09-28	2,120	2,120	2,101	2,120	1,000	2,120
2023-09-27	2,118	2,120	2,099	2,120	5,600	2,120
2023-09-26	2,094	2,107	2,093	2,102	2,300	2,102
2023-09-25	2,120	2,120	2,093	2,093	1,800	2,093
2023-09-22	2,097	2,105	2,068	2,090	3,600	2,090
2023-09-21	2,083	2,100	2,078	2,099	5,800	2,099
2023-09-20	2,087	2,095	2,082	2,083	2,500	2,083
2023-09-19	2,113	2,113	2,085	2,086	3,400	2,086
2023-09-15	2,107	2,107	2,095	2,096	1,700	2,096
2023-09-14	2,097	2,106	2,059	2,105	10,100	2,105
2023-09-13	2,083	2,097	2,070	2,097	7,300	2,097
2023-09-12	2,110	2,124	2,093	2,103	3,300	2,103
2023-09-11	2,121	2,126	2,079	2,108	5,700	2,108
2023-09-08	2,100	2,102	2,075	2,095	4,400	2,095
2023-09-07	2,090	2,115	2,084	2,097	5,100	2,097
2023-09-06	2,086	2,090	2,075	2,090	2,900	2,090
2023-09-05	2,081	2,115	2,071	2,089	6,000	2,089
2023-09-04	2,100	2,144	2,071	2,087	5,100	2,087
2023-09-01	2,091	2,095	2,068	2,095	2,300	2,095
2023-08-31	2,070	2,100	2,062	2,079	6,300	2,079
2023-08-30	2,040	2,066	2,033	2,061	4,700	2,061
2023-08-29	2,078	2,085	2,018	2,040	4,100	2,040
2023-08-28	2,082	2,082	2,041	2,058	3,900	2,058
2023-08-25	2,060	2,083	2,050	2,050	4,100	2,050
2023-08-24	2,060	2,062	2,045	2,062	2,900	2,062
2023-08-23	2,068	2,068	2,044	2,051	1,600	2,051
2023-08-22	2,076	2,090	2,056	2,056	2,000	2,056
2023-08-21	2,035	2,078	2,035	2,059	1,000	2,059
2023-08-18	2,061	2,072	2,050	2,050	2,400	2,050
2023-08-17	2,030	2,065	2,030	2,061	1,600	2,061
2023-08-16	2,041	2,066	2,028	2,028	2,400	2,028
2023-08-15	2,050	2,067	2,049	2,050	2,200	2,050
2023-08-14	2,150	2,150	2,017	2,050	12,900	2,050
2023-08-10	2,130	2,177	2,120	2,177	3,900	2,177
2023-08-09	2,155	2,158	2,130	2,135	1,900	2,135
2023-08-08	2,143	2,157	2,143	2,144	1,100	2,144
2023-08-07	2,102	2,160	2,102	2,143	3,900	2,143
2023-08-04	2,130	2,130	2,122	2,123	800	2,123
2023-08-03	2,086	2,129	2,086	2,129	1,500	2,129
2023-08-02	2,072	2,121	2,072	2,089	4,500	2,089
2023-08-01	2,069	2,070	2,069	2,070	900	2,070
2023-07-31	2,070	2,070	2,040	2,068	1,400	2,068
2023-07-28	2,068	2,070	2,066	2,070	800	2,070
2023-07-27	2,051	2,065	2,051	2,065	300	2,065
2023-07-26	2,068	2,068	2,060	2,061	500	2,061
2023-07-25	2,060	2,060	2,043	2,057	500	2,057
2023-07-24	2,049	2,070	2,048	2,048	1,500	2,048
2023-07-21	2,052	2,065	2,045	2,064	700	2,064
2023-07-20	2,062	2,073	2,062	2,062	3,200	2,062
2023-07-19	2,040	2,062	2,040	2,062	500	2,062
2023-07-18	2,033	2,064	2,033	2,040	1,900	2,040
2023-07-14	2,036	2,065	2,015	2,033	2,700	2,033
2023-07-13	2,029	2,062	2,003	2,036	2,500	2,036
2023-07-12	2,077	2,120	2,028	2,028	5,000	2,028
2023-07-11	2,083	2,094	2,052	2,074	1,400	2,074
2023-07-10	2,100	2,111	2,064	2,064	3,700	2,064
2023-07-07	2,071	2,092	2,071	2,080	1,100	2,080
2023-07-06	2,072	2,131	2,072	2,088	3,900	2,088
2023-07-05	2,130	2,170	2,125	2,149	5,700	2,149
2023-07-04	2,096	2,148	2,066	2,105	3,500	2,105
2023-07-03	2,079	2,080	2,026	2,080	2,500	2,080
2023-06-30	2,087	2,088	2,060	2,075	2,400	2,075
2023-06-29	2,048	2,086	2,048	2,086	1,100	2,086
2023-06-28	2,051	2,058	2,026	2,048	800	2,048
2023-06-27	2,102	2,102	2,025	2,055	7,100	2,055
2023-06-26	2,117	2,122	2,106	2,122	1,200	2,122
2023-06-23	2,159	2,163	2,111	2,133	4,600	2,133
2023-06-22	2,128	2,209	2,128	2,167	8,500	2,167
2023-06-21	2,125	2,129	2,107	2,128	2,900	2,128
2023-06-20	2,103	2,139	2,103	2,120	6,100	2,120
2023-06-19	2,109	2,165	2,095	2,103	7,600	2,103
2023-06-16	2,069	2,145	2,059	2,115	9,300	2,115
2023-06-15	1,976	2,055	1,958	2,047	6,000	2,047
2023-06-14	1,931	1,976	1,930	1,976	6,600	1,976
2023-06-13	1,933	1,935	1,926	1,926	3,000	1,926
2023-06-12	1,902	1,928	1,892	1,928	11,400	1,928
2023-06-09	1,893	1,900	1,891	1,896	2,000	1,896
2023-06-08	1,902	1,902	1,881	1,894	1,900	1,894
2023-06-07	1,902	1,902	1,894	1,902	2,400	1,902
2023-06-06	1,902	1,902	1,888	1,891	2,600	1,891
2023-06-05	1,880	1,907	1,871	1,907	4,300	1,907
2023-06-02	1,876	1,876	1,862	1,876	4,300	1,876
2023-06-01	1,883	1,885	1,856	1,858	7,700	1,858
2023-05-31	1,882	1,894	1,882	1,883	2,000	1,883
2023-05-30	1,884	1,896	1,874	1,885	5,300	1,885
2023-05-29	1,900	1,901	1,882	1,882	5,800	1,882
2023-05-26	1,898	1,905	1,895	1,898	2,600	1,898
2023-05-25	1,894	1,902	1,886	1,902	3,100	1,902
2023-05-24	1,888	1,900	1,882	1,895	7,600	1,895
2023-05-23	1,915	1,938	1,891	1,891	59,700	1,891
2023-05-22	1,900	1,928	1,870	1,914	18,500	1,914
2023-05-19	1,939	1,939	1,922	1,935	3,000	1,935
2023-05-18	1,927	1,948	1,916	1,948	1,800	1,948
2023-05-17	1,928	1,958	1,921	1,930	3,400	1,930
2023-05-16	1,971	1,980	1,931	1,961	4,200	1,961
2023-05-15	2,010	2,010	1,910	1,962	10,800	1,962
2023-05-12	2,115	2,115	2,016	2,016	7,700	2,016
2023-05-11	2,139	2,139	2,112	2,112	1,800	2,112
2023-05-10	2,148	2,148	2,111	2,126	1,000	2,126
2023-05-09	2,139	2,140	2,125	2,125	1,600	2,125
2023-05-08	2,118	2,148	2,110	2,142	3,100	2,142
2023-05-02	2,151	2,151	2,081	2,117	3,900	2,117
2023-05-01	2,220	2,220	2,166	2,180	3,900	2,180
2023-04-28	2,235	2,235	2,200	2,226	1,500	2,226
2023-04-27	2,190	2,220	2,190	2,220	500	2,220
2023-04-26	2,178	2,198	2,178	2,198	900	2,198
2023-04-25	2,195	2,201	2,172	2,172	1,100	2,172
2023-04-24	2,221	2,233	2,192	2,192	2,600	2,192
2023-04-21	2,233	2,239	2,210	2,220	900	2,220
2023-04-20	2,234	2,252	2,202	2,234	1,700	2,234
2023-04-19	2,220	2,249	2,204	2,243	2,400	2,243
2023-04-18	2,297	2,297	2,220	2,220	5,200	2,220
2023-04-17	2,314	2,314	2,233	2,299	3,300	2,299
2023-04-14	2,225	2,289	2,165	2,289	10,000	2,289
2023-04-13	2,150	2,580	2,146	2,197	45,100	2,197
2023-04-12	2,100	2,149	2,100	2,140	3,300	2,140
2023-04-11	2,104	2,150	2,069	2,112	3,000	2,112
2023-04-10	2,113	2,167	2,104	2,104	2,600	2,104
2023-04-07	2,157	2,157	2,093	2,120	1,400	2,120
2023-04-06	2,115	2,135	2,062	2,107	4,800	2,107
2023-04-05	2,191	2,191	2,140	2,141	4,500	2,141
2023-04-04	2,200	2,219	2,200	2,210	1,500	2,210
2023-04-03	2,245	2,251	2,161	2,194	5,700	2,194
2023-03-31	2,191	2,253	2,190	2,252	2,400	2,252
2023-03-30	2,200	2,250	2,155	2,191	4,500	2,191
2023-03-29	2,328	2,370	2,290	2,305	3,300	2,305
2023-03-28	2,335	2,335	2,257	2,320	2,200	2,320
2023-03-27	2,277	2,350	2,250	2,350	2,900	2,350
2023-03-24	2,263	2,350	2,263	2,283	1,200	2,283
2023-03-23	2,372	2,372	2,214	2,262	9,100	2,262
2023-03-22	2,401	2,401	2,266	2,366	4,000	2,366
2023-03-20	2,449	2,483	2,351	2,351	6,300	2,351
2023-03-17	2,430	2,480	2,390	2,474	2,300	2,474
2023-03-16	2,471	2,497	2,401	2,430	2,100	2,430
2023-03-15	2,540	2,540	2,485	2,508	2,700	2,508
2023-03-14	2,426	2,480	2,320	2,467	9,000	2,467
2023-03-13	2,506	2,547	2,449	2,460	8,500	2,460
2023-03-10	2,543	2,575	2,543	2,556	2,700	2,556
2023-03-09	2,570	2,578	2,539	2,566	5,200	2,566
2023-03-08	2,549	2,578	2,540	2,570	2,800	2,570
2023-03-07	2,584	2,598	2,541	2,551	4,900	2,551
2023-03-06	2,600	2,603	2,463	2,548	8,700	2,548
2023-03-03	2,532	2,638	2,512	2,592	8,900	2,592
2023-03-02	2,567	2,582	2,429	2,582	7,300	2,582
2023-03-01	2,562	2,575	2,530	2,567	2,900	2,567
2023-02-28	2,528	2,587	2,507	2,571	3,300	2,571
2023-02-27	2,422	2,588	2,419	2,528	10,900	2,528
2023-02-24	2,453	2,453	2,400	2,419	3,500	2,419
2023-02-22	2,431	2,439	2,420	2,423	2,700	2,423
2023-02-21	2,416	2,466	2,416	2,449	3,300	2,449
2023-02-20	2,466	2,475	2,419	2,426	2,900	2,426
2023-02-17	2,450	2,475	2,409	2,465	6,100	2,465
2023-02-16	2,430	2,450	2,394	2,450	6,800	2,450
2023-02-15	2,357	2,418	2,357	2,418	7,300	2,418
2023-02-14	2,299	2,395	2,290	2,355	8,000	2,355
2023-02-13	2,320	2,329	2,281	2,290	5,900	2,290
2023-02-10	2,272	2,321	2,272	2,299	3,100	2,299
2023-02-09	2,290	2,318	2,267	2,275	3,300	2,275
2023-02-08	2,410	2,425	2,273	2,310	12,200	2,310
2023-02-07	2,274	2,390	2,257	2,373	7,700	2,373
2023-02-06	2,250	2,274	2,217	2,274	9,100	2,274
2023-02-03	2,190	2,250	2,190	2,250	3,600	2,250
2023-02-02	2,198	2,198	2,180	2,190	1,000	2,190
2023-02-01	2,190	2,200	2,190	2,192	1,400	2,192
2023-01-31	2,221	2,221	2,171	2,202	4,000	2,202
2023-01-30	2,207	2,240	2,170	2,219	5,000	2,219
2023-01-27	2,175	2,225	2,121	2,161	10,300	2,161
2023-01-26	2,185	2,200	2,170	2,170	2,600	2,170
2023-01-25	2,257	2,257	2,185	2,185	2,700	2,185
2023-01-24	2,174	2,250	2,154	2,250	6,000	2,250
2023-01-23	2,229	2,229	2,152	2,175	7,700	2,175
2023-01-20	2,346	2,355	2,174	2,200	18,800	2,200
2023-01-19	2,266	2,316	2,249	2,314	7,000	2,314
2023-01-18	2,200	2,250	2,200	2,245	5,500	2,245
2023-01-17	2,204	2,210	2,156	2,209	5,600	2,209
2023-01-16	2,203	2,204	2,100	2,204	11,400	2,204
2023-01-13	2,153	2,230	2,153	2,229	11,100	2,229
2023-01-12	2,107	2,200	2,107	2,198	10,100	2,198
2023-01-11	2,066	2,101	2,066	2,101	2,100	2,101
2023-01-10	2,090	2,090	2,045	2,070	5,800	2,070
2023-01-06	2,062	2,110	2,062	2,109	4,700	2,109
2023-01-05	2,123	2,123	2,061	2,094	7,500	2,094
2023-01-04	2,084	2,139	2,080	2,136	7,500	2,136

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