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 |
---|---|---|---|---|---|
1989/12/29 | 927 | 950 | 927 | 950 | 28,000 |
1989/12/28 | 925 | 930 | 925 | 927 | 7,000 |
1989/12/27 | 940 | 940 | 935 | 940 | 6,000 |
1989/12/26 | 936 | 942 | 925 | 925 | 11,000 |
1989/12/25 | 935 | 936 | 920 | 920 | 8,000 |
1989/12/22 | 920 | 950 | 920 | 944 | 57,000 |
1989/12/21 | 900 | 920 | 900 | 920 | 36,000 |
1989/12/20 | 900 | 905 | 893 | 895 | 21,000 |
1989/12/19 | 910 | 910 | 895 | 895 | 4,000 |
1989/12/18 | 900 | 905 | 900 | 905 | 5,000 |
1989/12/15 | 885 | 899 | 885 | 899 | 4,000 |
1989/12/14 | 895 | 900 | 885 | 885 | 63,000 |
1989/12/13 | 895 | 895 | 882 | 885 | 26,000 |
1989/12/12 | 891 | 900 | 885 | 885 | 11,000 |
1989/12/11 | 900 | 910 | 900 | 900 | 7,000 |
1989/12/08 | 909 | 910 | 895 | 895 | 8,000 |
1989/12/07 | 906 | 906 | 900 | 900 | 11,000 |
1989/12/06 | 890 | 905 | 890 | 905 | 8,000 |
1989/12/05 | 875 | 890 | 875 | 890 | 3,000 |
1989/12/01 | 865 | 870 | 865 | 870 | 22,000 |
1989/11/30 | 890 | 899 | 890 | 899 | 3,000 |
1989/11/29 | 900 | 901 | 900 | 900 | 7,000 |
1989/11/28 | 905 | 920 | 900 | 900 | 15,000 |
1989/11/27 | 917 | 920 | 911 | 915 | 8,000 |
1989/11/24 | 910 | 920 | 906 | 920 | 35,000 |
1989/11/22 | 900 | 900 | 894 | 894 | 26,000 |
1989/11/21 | 870 | 910 | 870 | 900 | 42,000 |
1989/11/20 | 858 | 858 | 855 | 855 | 2,000 |
1989/11/17 | 850 | 860 | 843 | 860 | 15,000 |
1989/11/16 | 830 | 850 | 830 | 850 | 11,000 |
1989/11/15 | 820 | 830 | 820 | 830 | 5,000 |
1989/11/14 | 820 | 820 | 810 | 820 | 11,000 |
1989/11/13 | 804 | 804 | 800 | 800 | 4,000 |
1989/11/10 | 800 | 800 | 780 | 780 | 6,000 |
1989/11/09 | 807 | 810 | 796 | 800 | 9,000 |
1989/11/08 | 807 | 811 | 807 | 811 | 6,000 |
1989/11/07 | 815 | 815 | 810 | 810 | 2,000 |
1989/11/06 | 805 | 816 | 805 | 815 | 6,000 |
1989/11/02 | 820 | 820 | 805 | 805 | 4,000 |
1989/11/01 | 820 | 825 | 820 | 825 | 10,000 |
1989/10/31 | 820 | 825 | 820 | 820 | 9,000 |
1989/10/30 | 825 | 825 | 821 | 821 | 5,000 |
1989/10/27 | 832 | 835 | 832 | 835 | 18,000 |
1989/10/26 | 840 | 840 | 836 | 840 | 9,000 |
1989/10/25 | 855 | 855 | 840 | 840 | 15,000 |
1989/10/24 | 858 | 859 | 840 | 840 | 17,000 |
1989/10/23 | 870 | 870 | 840 | 845 | 17,000 |
1989/10/20 | 880 | 880 | 860 | 875 | 28,000 |
1989/10/19 | 880 | 888 | 880 | 888 | 54,000 |
1989/10/18 | 833 | 890 | 831 | 880 | 88,000 |
1989/10/17 | 795 | 823 | 795 | 823 | 35,000 |
1989/10/16 | 800 | 800 | 795 | 800 | 22,000 |
1989/10/13 | 775 | 836 | 775 | 823 | 120,000 |
1989/10/12 | 780 | 781 | 770 | 775 | 26,000 |
1989/10/11 | 780 | 800 | 779 | 800 | 69,000 |
1989/10/09 | 730 | 750 | 730 | 750 | 23,000 |
1989/10/06 | 740 | 740 | 715 | 715 | 54,000 |
1989/10/05 | 700 | 755 | 700 | 755 | 54,000 |
1989/10/04 | 700 | 708 | 700 | 700 | 16,000 |
1989/10/03 | 700 | 702 | 700 | 700 | 19,000 |
1989/10/02 | 705 | 708 | 700 | 700 | 29,000 |
1989/09/29 | 684 | 700 | 684 | 700 | 40,000 |
1989/09/28 | 680 | 680 | 680 | 680 | 3,000 |
1989/09/27 | 665 | 665 | 665 | 665 | 2,000 |
1989/09/26 | 665 | 665 | 665 | 665 | 5,000 |
1989/09/25 | 678 | 680 | 678 | 678 | 11,000 |
1989/09/22 | 660 | 678 | 660 | 678 | 6,000 |
1989/09/21 | 680 | 680 | 670 | 670 | 5,000 |
1989/09/20 | 645 | 679 | 645 | 679 | 3,000 |
1989/09/19 | 640 | 640 | 640 | 640 | 7,000 |
1989/09/18 | 640 | 640 | 640 | 640 | 6,000 |
1989/09/14 | 637 | 642 | 637 | 642 | 3,000 |
1989/09/13 | 637 | 637 | 637 | 637 | 1,000 |
1989/09/12 | 642 | 642 | 635 | 635 | 6,000 |
1989/09/08 | 644 | 644 | 642 | 642 | 4,000 |
1989/09/07 | 640 | 640 | 640 | 640 | 5,000 |
1989/09/06 | 650 | 650 | 643 | 643 | 3,000 |
1989/09/05 | 643 | 650 | 643 | 650 | 3,000 |
1989/09/04 | 650 | 650 | 650 | 650 | 10,000 |
1989/09/01 | 650 | 651 | 650 | 650 | 8,000 |
1989/08/31 | 660 | 660 | 660 | 660 | 6,000 |
1989/08/30 | 650 | 680 | 650 | 661 | 9,000 |
1989/08/28 | 659 | 659 | 650 | 650 | 5,000 |
1989/08/25 | 670 | 670 | 660 | 660 | 4,000 |
1989/08/23 | 659 | 680 | 659 | 680 | 8,000 |
1989/08/21 | 659 | 659 | 659 | 659 | 3,000 |
1989/08/18 | 635 | 659 | 630 | 659 | 21,000 |
1989/08/17 | 640 | 640 | 635 | 635 | 4,000 |
1989/08/16 | 635 | 635 | 635 | 635 | 5,000 |
1989/08/15 | 638 | 638 | 635 | 635 | 2,000 |
1989/08/14 | 635 | 640 | 635 | 640 | 10,000 |
1989/08/11 | 635 | 640 | 635 | 635 | 4,000 |
1989/08/10 | 650 | 650 | 650 | 650 | 1,000 |
1989/08/09 | 659 | 659 | 659 | 659 | 1,000 |
1989/08/08 | 660 | 660 | 660 | 660 | 5,000 |
1989/08/04 | 621 | 644 | 621 | 644 | 18,000 |
1989/08/03 | 625 | 635 | 625 | 635 | 4,000 |
1989/08/02 | 623 | 623 | 623 | 623 | 1,000 |
1989/08/01 | 640 | 640 | 621 | 621 | 8,000 |
1989/07/28 | 640 | 640 | 640 | 640 | 1,000 |
1989/07/27 | 625 | 640 | 625 | 640 | 9,000 |
1989/07/26 | 624 | 625 | 624 | 625 | 2,000 |
1989/07/25 | 621 | 622 | 621 | 622 | 3,000 |
1989/07/24 | 621 | 621 | 621 | 621 | 2,000 |
1989/07/21 | 620 | 621 | 620 | 621 | 5,000 |
1989/07/19 | 635 | 635 | 635 | 635 | 1,000 |
1989/07/18 | 630 | 635 | 630 | 635 | 3,000 |
1989/07/17 | 635 | 635 | 630 | 630 | 4,000 |
1989/07/14 | 635 | 635 | 620 | 620 | 2,000 |
1989/07/13 | 635 | 635 | 635 | 635 | 1,000 |
1989/07/12 | 650 | 650 | 635 | 635 | 11,000 |
1989/07/11 | 630 | 654 | 630 | 650 | 17,000 |
1989/07/10 | 635 | 635 | 635 | 635 | 2,000 |
1989/07/07 | 620 | 635 | 620 | 635 | 14,000 |
1989/07/06 | 621 | 645 | 621 | 622 | 4,000 |
1989/07/03 | 620 | 645 | 620 | 645 | 8,000 |
1989/06/29 | 649 | 649 | 649 | 649 | 1,000 |
1989/06/28 | 650 | 650 | 650 | 650 | 1,000 |
1989/06/27 | 630 | 650 | 630 | 650 | 5,000 |
1989/06/23 | 640 | 640 | 640 | 640 | 2,000 |
1989/06/22 | 640 | 640 | 640 | 640 | 1,000 |
1989/06/15 | 620 | 650 | 620 | 650 | 5,000 |
1989/06/14 | 605 | 605 | 605 | 605 | 3,000 |
1989/06/13 | 630 | 630 | 621 | 621 | 6,000 |
1989/06/12 | 650 | 650 | 650 | 650 | 5,000 |
1989/06/09 | 650 | 650 | 650 | 650 | 6,000 |
1989/06/07 | 670 | 670 | 670 | 670 | 1,000 |
1989/06/06 | 635 | 649 | 635 | 649 | 2,000 |
1989/06/05 | 660 | 660 | 660 | 660 | 1,000 |
1989/06/02 | 688 | 688 | 688 | 688 | 1,000 |
1989/06/01 | 695 | 695 | 690 | 690 | 5,000 |
1989/05/31 | 690 | 695 | 690 | 695 | 3,000 |
1989/05/30 | 700 | 700 | 690 | 690 | 9,000 |
1989/05/29 | 664 | 685 | 664 | 685 | 10,000 |
1989/05/26 | 665 | 674 | 651 | 674 | 16,000 |
1989/05/25 | 658 | 660 | 646 | 660 | 5,000 |
1989/05/24 | 650 | 650 | 646 | 646 | 3,000 |
1989/05/22 | 680 | 680 | 670 | 670 | 4,000 |
1989/05/19 | 690 | 692 | 680 | 680 | 13,000 |
1989/05/18 | 680 | 685 | 680 | 683 | 8,000 |
1989/05/17 | 700 | 700 | 700 | 700 | 32,000 |
1989/05/16 | 667 | 705 | 661 | 700 | 50,000 |
1989/05/15 | 651 | 672 | 644 | 662 | 38,000 |
1989/05/12 | 650 | 660 | 648 | 648 | 14,000 |
1989/05/11 | 650 | 661 | 645 | 647 | 13,000 |
1989/05/10 | 615 | 644 | 615 | 644 | 14,000 |
1989/05/09 | 615 | 615 | 615 | 615 | 9,000 |
1989/05/08 | 615 | 616 | 615 | 615 | 7,000 |
1989/05/02 | 600 | 610 | 600 | 610 | 3,000 |
1989/05/01 | 600 | 605 | 600 | 600 | 10,000 |
1989/04/28 | 590 | 600 | 590 | 600 | 3,000 |
1989/04/27 | 590 | 590 | 590 | 590 | 2,000 |
1989/04/26 | 600 | 600 | 600 | 600 | 2,000 |
1989/04/25 | 590 | 605 | 590 | 605 | 4,000 |
1989/04/24 | 610 | 610 | 610 | 610 | 3,000 |
1989/04/21 | 615 | 616 | 615 | 616 | 2,000 |
1989/04/20 | 610 | 616 | 609 | 616 | 9,000 |
1989/04/19 | 607 | 607 | 607 | 607 | 2,000 |
1989/04/18 | 602 | 602 | 602 | 602 | 1,000 |
1989/04/17 | 586 | 599 | 586 | 599 | 4,000 |
1989/04/13 | 601 | 601 | 601 | 601 | 1,000 |
1989/04/12 | 599 | 610 | 599 | 610 | 10,000 |
1989/04/11 | 600 | 600 | 600 | 600 | 1,000 |
1989/04/10 | 590 | 600 | 590 | 600 | 5,000 |
1989/04/07 | 585 | 595 | 585 | 595 | 5,000 |
1989/04/03 | 585 | 585 | 585 | 585 | 1,000 |
1989/03/31 | 575 | 589 | 575 | 589 | 5,000 |
1989/03/29 | 540 | 541 | 540 | 541 | 3,000 |
1989/03/27 | 530 | 530 | 530 | 530 | 2,000 |
1989/03/24 | 537 | 537 | 535 | 535 | 4,000 |
1989/03/23 | 535 | 535 | 535 | 535 | 4,000 |
1989/03/17 | 590 | 590 | 590 | 590 | 2,000 |
1989/03/16 | 580 | 590 | 580 | 590 | 3,000 |
1989/03/15 | 570 | 575 | 570 | 575 | 3,000 |
1989/03/10 | 580 | 600 | 580 | 600 | 4,000 |
1989/03/09 | 570 | 570 | 570 | 570 | 2,000 |
1989/03/08 | 570 | 570 | 570 | 570 | 2,000 |
1989/03/03 | 600 | 600 | 586 | 586 | 2,000 |
1989/03/01 | 600 | 600 | 600 | 600 | 28,000 |
1989/02/21 | 590 | 610 | 590 | 610 | 4,000 |
1989/02/20 | 600 | 600 | 600 | 600 | 3,000 |
1989/02/17 | 605 | 605 | 602 | 602 | 9,000 |
1989/02/16 | 605 | 605 | 605 | 605 | 3,000 |
1989/02/15 | 600 | 600 | 600 | 600 | 5,000 |
1989/02/14 | 626 | 626 | 626 | 626 | 1,000 |
1989/02/10 | 628 | 630 | 625 | 630 | 6,000 |
1989/02/09 | 624 | 625 | 624 | 625 | 7,000 |
1989/02/08 | 605 | 620 | 605 | 620 | 11,000 |
1989/02/07 | 618 | 618 | 597 | 597 | 13,000 |
1989/02/06 | 610 | 618 | 608 | 614 | 9,000 |
1989/02/03 | 601 | 616 | 600 | 600 | 11,000 |
1989/02/02 | 601 | 601 | 595 | 595 | 12,000 |
1989/02/01 | 614 | 614 | 614 | 614 | 2,000 |
1989/01/31 | 626 | 626 | 616 | 617 | 8,000 |
1989/01/30 | 600 | 626 | 600 | 626 | 32,000 |
1989/01/28 | 599 | 599 | 596 | 596 | 13,000 |
1989/01/27 | 594 | 600 | 592 | 596 | 28,000 |
1989/01/26 | 594 | 597 | 590 | 590 | 31,000 |
1989/01/25 | 592 | 600 | 591 | 591 | 15,000 |
1989/01/24 | 590 | 590 | 590 | 590 | 1,000 |
1989/01/23 | 590 | 590 | 590 | 590 | 2,000 |
1989/01/20 | 570 | 590 | 570 | 590 | 8,000 |
1989/01/19 | 580 | 580 | 580 | 580 | 4,000 |
1989/01/17 | 580 | 580 | 580 | 580 | 2,000 |
1989/01/13 | 580 | 580 | 580 | 580 | 3,000 |
1989/01/10 | 580 | 585 | 580 | 585 | 3,000 |
1989/01/09 | 573 | 573 | 573 | 573 | 2,000 |
1989/01/06 | 566 | 580 | 566 | 580 | 3,000 |
1989/01/05 | 590 | 595 | 590 | 595 | 9,000 |
1989/01/04 | 570 | 590 | 570 | 590 | 5,000 |