兵機海運(9362)の株価時系列情報
兵機海運(9362)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 280 | 280 | 280 | 280 | 2,000 |
1986/12/26 | 266 | 285 | 266 | 283 | 5,000 |
1986/12/24 | 280 | 280 | 280 | 280 | 12,000 |
1986/12/23 | 285 | 285 | 285 | 285 | 2,000 |
1986/12/22 | 295 | 295 | 295 | 295 | 3,000 |
1986/12/19 | 290 | 297 | 290 | 297 | 10,000 |
1986/12/18 | 297 | 297 | 290 | 297 | 4,000 |
1986/12/17 | 295 | 300 | 295 | 300 | 2,000 |
1986/12/16 | 300 | 300 | 298 | 300 | 4,000 |
1986/12/12 | 308 | 308 | 300 | 300 | 3,000 |
1986/12/10 | 310 | 310 | 308 | 308 | 2,000 |
1986/12/09 | 308 | 317 | 308 | 317 | 4,000 |
1986/12/08 | 318 | 320 | 318 | 320 | 2,000 |
1986/12/06 | 304 | 315 | 304 | 315 | 3,000 |
1986/12/05 | 307 | 307 | 307 | 307 | 3,000 |
1986/12/04 | 298 | 310 | 298 | 310 | 6,000 |
1986/12/03 | 300 | 300 | 300 | 300 | 1,000 |
1986/12/02 | 296 | 296 | 296 | 296 | 1,000 |
1986/12/01 | 299 | 310 | 299 | 310 | 6,000 |
1986/11/28 | 292 | 292 | 285 | 285 | 4,000 |
1986/11/27 | 285 | 290 | 285 | 290 | 2,000 |
1986/11/25 | 291 | 291 | 291 | 291 | 1,000 |
1986/11/22 | 295 | 295 | 292 | 292 | 2,000 |
1986/11/19 | 286 | 290 | 286 | 290 | 7,000 |
1986/11/17 | 290 | 290 | 290 | 290 | 1,000 |
1986/11/14 | 290 | 295 | 290 | 295 | 2,000 |
1986/11/13 | 278 | 295 | 278 | 295 | 4,000 |
1986/11/12 | 284 | 285 | 284 | 285 | 3,000 |
1986/11/11 | 277 | 277 | 277 | 277 | 24,000 |
1986/11/06 | 280 | 300 | 280 | 298 | 6,000 |
1986/11/04 | 276 | 280 | 275 | 280 | 15,000 |
1986/11/01 | 283 | 283 | 283 | 283 | 1,000 |
1986/10/31 | 270 | 285 | 270 | 285 | 53,000 |
1986/10/30 | 275 | 275 | 275 | 275 | 1,000 |
1986/10/29 | 263 | 263 | 260 | 260 | 2,000 |
1986/10/28 | 255 | 255 | 255 | 255 | 1,000 |
1986/10/27 | 233 | 240 | 233 | 240 | 7,000 |
1986/10/25 | 233 | 233 | 233 | 233 | 1,000 |
1986/10/24 | 233 | 233 | 233 | 233 | 1,000 |
1986/10/23 | 233 | 233 | 233 | 233 | 1,000 |
1986/10/22 | 233 | 233 | 233 | 233 | 4,000 |
1986/10/20 | 238 | 238 | 238 | 238 | 1,000 |
1986/10/17 | 247 | 247 | 247 | 247 | 1,000 |
1986/10/16 | 235 | 235 | 235 | 235 | 2,000 |
1986/10/15 | 248 | 248 | 248 | 248 | 2,000 |
1986/10/14 | 255 | 255 | 255 | 255 | 2,000 |
1986/10/13 | 240 | 240 | 240 | 240 | 1,000 |
1986/10/09 | 250 | 250 | 250 | 250 | 2,000 |
1986/10/07 | 241 | 241 | 238 | 238 | 9,000 |
1986/10/06 | 240 | 241 | 240 | 240 | 5,000 |
1986/10/04 | 247 | 250 | 247 | 250 | 2,000 |
1986/10/01 | 250 | 250 | 250 | 250 | 2,000 |
1986/09/30 | 256 | 256 | 256 | 256 | 11,000 |
1986/09/29 | 256 | 256 | 256 | 256 | 1,000 |
1986/09/27 | 253 | 256 | 253 | 256 | 2,000 |
1986/09/25 | 260 | 260 | 256 | 256 | 6,000 |
1986/09/24 | 250 | 255 | 236 | 250 | 15,000 |
1986/09/22 | 250 | 253 | 250 | 250 | 5,000 |
1986/09/19 | 260 | 260 | 260 | 260 | 4,000 |
1986/09/18 | 261 | 261 | 261 | 261 | 3,000 |
1986/09/17 | 280 | 282 | 280 | 280 | 3,000 |
1986/09/16 | 277 | 277 | 265 | 265 | 10,000 |
1986/09/10 | 297 | 300 | 295 | 300 | 4,000 |
1986/09/09 | 300 | 303 | 300 | 300 | 5,000 |
1986/09/05 | 315 | 325 | 315 | 315 | 4,000 |
1986/09/04 | 310 | 319 | 310 | 319 | 2,000 |
1986/09/03 | 305 | 316 | 305 | 316 | 2,000 |
1986/09/02 | 297 | 310 | 297 | 310 | 8,000 |
1986/09/01 | 290 | 300 | 290 | 300 | 8,000 |
1986/08/30 | 310 | 310 | 300 | 300 | 11,000 |
1986/08/29 | 310 | 310 | 307 | 307 | 4,000 |
1986/08/28 | 315 | 315 | 300 | 300 | 5,000 |
1986/08/27 | 300 | 311 | 300 | 311 | 13,000 |
1986/08/26 | 300 | 300 | 300 | 300 | 4,000 |
1986/08/25 | 300 | 300 | 300 | 300 | 1,000 |
1986/08/23 | 297 | 310 | 297 | 310 | 3,000 |
1986/08/22 | 281 | 281 | 278 | 278 | 9,000 |
1986/08/21 | 302 | 306 | 291 | 306 | 8,000 |
1986/08/20 | 315 | 315 | 308 | 315 | 6,000 |
1986/08/19 | 315 | 315 | 315 | 315 | 3,000 |
1986/08/15 | 318 | 319 | 315 | 315 | 5,000 |
1986/08/14 | 322 | 322 | 315 | 317 | 6,000 |
1986/08/13 | 320 | 323 | 320 | 322 | 8,000 |
1986/08/12 | 333 | 334 | 320 | 320 | 11,000 |
1986/08/11 | 333 | 333 | 333 | 333 | 1,000 |
1986/08/08 | 333 | 333 | 333 | 333 | 1,000 |
1986/08/07 | 333 | 333 | 333 | 333 | 1,000 |
1986/08/06 | 332 | 333 | 332 | 333 | 2,000 |
1986/08/05 | 330 | 330 | 330 | 330 | 3,000 |
1986/07/31 | 350 | 358 | 350 | 358 | 6,000 |
1986/07/30 | 348 | 348 | 342 | 342 | 8,000 |
1986/07/29 | 370 | 370 | 365 | 365 | 11,000 |
1986/07/26 | 347 | 347 | 347 | 347 | 2,000 |
1986/07/25 | 350 | 350 | 342 | 342 | 10,000 |
1986/07/24 | 357 | 361 | 357 | 361 | 4,000 |
1986/07/23 | 365 | 365 | 360 | 360 | 3,000 |
1986/07/22 | 365 | 365 | 365 | 365 | 4,000 |
1986/07/19 | 377 | 377 | 377 | 377 | 6,000 |
1986/07/18 | 377 | 377 | 377 | 377 | 9,000 |
1986/07/17 | 374 | 374 | 374 | 374 | 5,000 |
1986/07/16 | 374 | 375 | 374 | 374 | 11,000 |
1986/07/15 | 398 | 398 | 380 | 380 | 10,000 |
1986/07/14 | 392 | 392 | 392 | 392 | 1,000 |
1986/07/11 | 382 | 390 | 382 | 390 | 4,000 |
1986/07/10 | 382 | 382 | 382 | 382 | 5,000 |
1986/07/08 | 410 | 410 | 401 | 401 | 20,000 |
1986/07/07 | 389 | 420 | 389 | 415 | 116,000 |
1986/07/05 | 366 | 381 | 366 | 381 | 10,000 |
1986/07/04 | 389 | 389 | 368 | 375 | 12,000 |
1986/07/03 | 400 | 400 | 386 | 386 | 8,000 |
1986/07/02 | 396 | 400 | 393 | 400 | 14,000 |
1986/07/01 | 399 | 399 | 399 | 399 | 4,000 |
1986/06/30 | 415 | 416 | 415 | 415 | 10,000 |
1986/06/28 | 421 | 421 | 410 | 410 | 7,000 |
1986/06/27 | 436 | 436 | 420 | 423 | 18,000 |
1986/06/26 | 438 | 438 | 435 | 435 | 9,000 |
1986/06/25 | 430 | 431 | 423 | 431 | 22,000 |
1986/06/24 | 449 | 449 | 430 | 430 | 9,000 |
1986/06/23 | 469 | 469 | 449 | 449 | 9,000 |
1986/06/21 | 471 | 473 | 464 | 472 | 67,000 |
1986/06/20 | 438 | 483 | 423 | 483 | 102,000 |
1986/06/19 | 466 | 466 | 418 | 426 | 127,000 |
1986/06/18 | 420 | 467 | 420 | 459 | 383,000 |
1986/06/17 | 364 | 414 | 359 | 400 | 190,000 |
1986/06/16 | 343 | 373 | 338 | 373 | 41,000 |
1986/06/13 | 360 | 360 | 344 | 347 | 16,000 |
1986/06/12 | 366 | 366 | 342 | 342 | 56,000 |
1986/06/11 | 348 | 363 | 344 | 363 | 64,000 |
1986/06/10 | 331 | 345 | 327 | 345 | 48,000 |
1986/06/09 | 321 | 326 | 321 | 326 | 13,000 |
1986/06/07 | 328 | 332 | 327 | 327 | 10,000 |
1986/06/06 | 313 | 338 | 310 | 330 | 49,000 |
1986/06/05 | 316 | 316 | 310 | 310 | 14,000 |
1986/06/04 | 321 | 321 | 316 | 316 | 10,000 |
1986/06/03 | 328 | 328 | 321 | 321 | 12,000 |
1986/06/02 | 333 | 335 | 326 | 330 | 10,000 |
1986/05/29 | 333 | 353 | 333 | 353 | 25,000 |
1986/05/26 | 333 | 340 | 333 | 340 | 3,000 |
1986/05/24 | 343 | 346 | 332 | 332 | 7,000 |
1986/05/23 | 352 | 352 | 336 | 346 | 99,000 |
1986/05/22 | 322 | 338 | 322 | 338 | 16,000 |
1986/05/21 | 315 | 328 | 310 | 323 | 19,000 |
1986/05/20 | 318 | 318 | 309 | 318 | 8,000 |
1986/05/19 | 315 | 318 | 315 | 318 | 4,000 |
1986/05/17 | 330 | 330 | 325 | 330 | 16,000 |
1986/05/16 | 320 | 335 | 320 | 333 | 35,000 |
1986/05/15 | 329 | 365 | 326 | 350 | 154,000 |
1986/05/14 | 299 | 320 | 297 | 320 | 106,000 |
1986/05/13 | 291 | 299 | 286 | 299 | 11,000 |
1986/05/12 | 300 | 300 | 286 | 286 | 17,000 |
1986/05/09 | 274 | 305 | 274 | 300 | 64,000 |
1986/05/08 | 274 | 274 | 272 | 274 | 11,000 |
1986/05/07 | 275 | 282 | 271 | 271 | 48,000 |
1986/05/06 | 273 | 273 | 273 | 273 | 3,000 |
1986/05/02 | 271 | 275 | 270 | 275 | 13,000 |
1986/05/01 | 270 | 270 | 270 | 270 | 1,000 |
1986/04/28 | 275 | 275 | 275 | 275 | 1,000 |
1986/04/26 | 267 | 267 | 267 | 267 | 4,000 |
1986/04/24 | 275 | 275 | 275 | 275 | 3,000 |
1986/04/22 | 276 | 276 | 275 | 275 | 3,000 |
1986/04/21 | 280 | 280 | 275 | 275 | 2,000 |
1986/04/19 | 284 | 284 | 284 | 284 | 1,000 |
1986/04/18 | 280 | 285 | 275 | 285 | 11,000 |
1986/04/17 | 280 | 280 | 280 | 280 | 4,000 |
1986/04/16 | 275 | 275 | 270 | 275 | 3,000 |
1986/04/11 | 280 | 280 | 280 | 280 | 1,000 |
1986/04/10 | 270 | 285 | 270 | 285 | 16,000 |
1986/04/09 | 265 | 270 | 265 | 270 | 6,000 |
1986/04/08 | 270 | 270 | 270 | 270 | 5,000 |
1986/04/05 | 273 | 285 | 270 | 285 | 4,000 |
1986/04/04 | 271 | 271 | 265 | 265 | 4,000 |
1986/04/03 | 272 | 272 | 268 | 272 | 3,000 |
1986/04/02 | 266 | 266 | 266 | 266 | 1,000 |
1986/03/31 | 270 | 270 | 270 | 270 | 2,000 |
1986/03/28 | 266 | 283 | 266 | 283 | 3,000 |
1986/03/27 | 267 | 277 | 267 | 276 | 8,000 |
1986/03/26 | 275 | 277 | 275 | 277 | 10,000 |
1986/03/25 | 277 | 277 | 275 | 275 | 8,000 |
1986/03/24 | 294 | 294 | 275 | 275 | 31,000 |
1986/03/22 | 284 | 295 | 284 | 295 | 7,000 |
1986/03/20 | 284 | 284 | 283 | 283 | 10,000 |
1986/03/19 | 291 | 300 | 285 | 285 | 16,000 |
1986/03/18 | 295 | 295 | 280 | 280 | 13,000 |
1986/03/17 | 280 | 280 | 280 | 280 | 15,000 |
1986/03/15 | 280 | 280 | 280 | 280 | 15,000 |
1986/03/14 | 280 | 280 | 275 | 280 | 11,000 |
1986/03/13 | 281 | 281 | 280 | 280 | 9,000 |
1986/03/12 | 290 | 290 | 281 | 281 | 4,000 |
1986/03/11 | 290 | 290 | 281 | 281 | 6,000 |
1986/03/10 | 281 | 281 | 281 | 281 | 4,000 |
1986/03/07 | 280 | 293 | 280 | 290 | 5,000 |
1986/03/06 | 289 | 289 | 277 | 280 | 11,000 |
1986/03/05 | 279 | 286 | 279 | 286 | 7,000 |
1986/03/04 | 293 | 293 | 285 | 285 | 13,000 |
1986/03/03 | 275 | 295 | 274 | 295 | 41,000 |
1986/03/01 | 270 | 270 | 270 | 270 | 1,000 |
1986/02/28 | 275 | 275 | 270 | 270 | 12,000 |
1986/02/27 | 270 | 275 | 270 | 275 | 11,000 |
1986/02/26 | 268 | 268 | 265 | 265 | 3,000 |
1986/02/25 | 265 | 272 | 265 | 272 | 7,000 |
1986/02/24 | 265 | 265 | 265 | 265 | 1,000 |
1986/02/22 | 265 | 265 | 265 | 265 | 2,000 |
1986/02/21 | 268 | 268 | 265 | 265 | 12,000 |
1986/02/20 | 275 | 275 | 260 | 270 | 6,000 |
1986/02/19 | 257 | 279 | 257 | 279 | 17,000 |
1986/02/18 | 252 | 255 | 252 | 255 | 17,000 |
1986/02/17 | 254 | 254 | 250 | 250 | 9,000 |
1986/02/15 | 255 | 255 | 255 | 255 | 1,000 |
1986/02/14 | 257 | 257 | 255 | 255 | 2,000 |
1986/02/13 | 256 | 256 | 255 | 255 | 9,000 |
1986/02/12 | 257 | 257 | 254 | 255 | 8,000 |
1986/02/10 | 268 | 268 | 256 | 256 | 7,000 |
1986/02/07 | 270 | 272 | 268 | 268 | 9,000 |
1986/02/06 | 267 | 267 | 263 | 265 | 12,000 |
1986/02/05 | 279 | 279 | 270 | 270 | 18,000 |
1986/02/04 | 250 | 280 | 250 | 279 | 94,000 |
1986/02/03 | 250 | 250 | 250 | 250 | 13,000 |
1986/02/01 | 250 | 250 | 246 | 246 | 104,000 |
1986/01/31 | 250 | 250 | 250 | 250 | 2,000 |
1986/01/30 | 250 | 250 | 250 | 250 | 2,000 |
1986/01/29 | 242 | 250 | 240 | 250 | 7,000 |
1986/01/28 | 250 | 250 | 248 | 248 | 5,000 |
1986/01/27 | 250 | 250 | 250 | 250 | 2,000 |
1986/01/25 | 250 | 250 | 250 | 250 | 2,000 |
1986/01/24 | 238 | 248 | 238 | 248 | 5,000 |
1986/01/23 | 244 | 245 | 244 | 244 | 4,000 |
1986/01/22 | 259 | 259 | 244 | 244 | 5,000 |
1986/01/21 | 258 | 259 | 256 | 259 | 10,000 |
1986/01/20 | 240 | 255 | 240 | 255 | 19,000 |
1986/01/18 | 240 | 240 | 238 | 240 | 4,000 |
1986/01/17 | 238 | 238 | 238 | 238 | 1,000 |
1986/01/16 | 238 | 238 | 238 | 238 | 2,000 |
1986/01/14 | 240 | 240 | 237 | 240 | 6,000 |
1986/01/13 | 240 | 240 | 240 | 240 | 10,000 |
1986/01/10 | 240 | 240 | 240 | 240 | 1,000 |
1986/01/09 | 240 | 240 | 240 | 240 | 5,000 |
1986/01/08 | 237 | 240 | 237 | 240 | 2,000 |
1986/01/04 | 244 | 244 | 244 | 244 | 2,000 |