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 |
---|---|---|---|---|---|
1993/12/27 | 304 | 304 | 301 | 301 | 2,000 |
1993/12/21 | 301 | 301 | 301 | 301 | 1,000 |
1993/12/20 | 313 | 313 | 313 | 313 | 2,000 |
1993/12/17 | 310 | 310 | 310 | 310 | 1,000 |
1993/12/16 | 309 | 309 | 309 | 309 | 2,000 |
1993/12/09 | 318 | 318 | 318 | 318 | 2,000 |
1993/12/07 | 300 | 300 | 300 | 300 | 2,000 |
1993/12/02 | 300 | 300 | 300 | 300 | 9,000 |
1993/12/01 | 300 | 300 | 300 | 300 | 1,000 |
1993/11/30 | 300 | 300 | 300 | 300 | 5,000 |
1993/11/26 | 300 | 300 | 300 | 300 | 2,000 |
1993/11/25 | 302 | 302 | 300 | 300 | 6,000 |
1993/11/24 | 317 | 326 | 317 | 326 | 3,000 |
1993/11/19 | 320 | 320 | 320 | 320 | 1,000 |
1993/11/17 | 323 | 323 | 323 | 323 | 7,000 |
1993/11/12 | 326 | 326 | 326 | 326 | 1,000 |
1993/11/10 | 326 | 326 | 326 | 326 | 2,000 |
1993/10/27 | 335 | 335 | 335 | 335 | 1,000 |
1993/10/25 | 360 | 360 | 360 | 360 | 1,000 |
1993/10/20 | 354 | 360 | 354 | 360 | 4,000 |
1993/10/19 | 336 | 336 | 333 | 333 | 3,000 |
1993/10/18 | 335 | 335 | 335 | 335 | 1,000 |
1993/10/15 | 345 | 345 | 345 | 345 | 5,000 |
1993/10/12 | 364 | 364 | 364 | 364 | 4,000 |
1993/10/08 | 341 | 341 | 341 | 341 | 1,000 |
1993/10/06 | 350 | 350 | 350 | 350 | 1,000 |
1993/10/05 | 350 | 350 | 350 | 350 | 1,000 |
1993/10/04 | 351 | 351 | 351 | 351 | 1,000 |
1993/09/28 | 352 | 352 | 352 | 352 | 3,000 |
1993/09/20 | 369 | 369 | 369 | 369 | 2,000 |
1993/09/13 | 350 | 350 | 350 | 350 | 4,000 |
1993/09/10 | 351 | 351 | 351 | 351 | 3,000 |
1993/09/09 | 360 | 360 | 360 | 360 | 6,000 |
1993/09/08 | 360 | 360 | 360 | 360 | 2,000 |
1993/09/07 | 362 | 362 | 362 | 362 | 1,000 |
1993/09/02 | 374 | 374 | 362 | 362 | 4,000 |
1993/09/01 | 358 | 358 | 358 | 358 | 10,000 |
1993/08/31 | 372 | 372 | 372 | 372 | 2,000 |
1993/08/27 | 375 | 375 | 375 | 375 | 2,000 |
1993/08/26 | 380 | 380 | 380 | 380 | 1,000 |
1993/08/20 | 380 | 380 | 375 | 375 | 3,000 |
1993/08/19 | 382 | 382 | 382 | 382 | 1,000 |
1993/08/18 | 361 | 361 | 361 | 361 | 2,000 |
1993/08/17 | 361 | 361 | 361 | 361 | 2,000 |
1993/08/16 | 361 | 361 | 361 | 361 | 2,000 |
1993/08/12 | 382 | 382 | 382 | 382 | 7,000 |
1993/08/09 | 390 | 390 | 385 | 385 | 2,000 |
1993/08/04 | 362 | 362 | 362 | 362 | 1,000 |
1993/07/26 | 390 | 390 | 390 | 390 | 2,000 |
1993/07/20 | 390 | 390 | 390 | 390 | 2,000 |
1993/07/19 | 365 | 365 | 365 | 365 | 1,000 |
1993/07/15 | 373 | 373 | 367 | 367 | 2,000 |
1993/07/14 | 373 | 373 | 373 | 373 | 4,000 |
1993/07/12 | 385 | 385 | 385 | 385 | 5,000 |
1993/07/08 | 385 | 385 | 385 | 385 | 2,000 |
1993/06/21 | 392 | 392 | 392 | 392 | 2,000 |
1993/06/18 | 410 | 410 | 410 | 410 | 2,000 |
1993/06/16 | 407 | 407 | 407 | 407 | 4,000 |
1993/06/15 | 410 | 410 | 410 | 410 | 1,000 |
1993/06/11 | 418 | 420 | 418 | 420 | 3,000 |
1993/06/10 | 425 | 426 | 417 | 417 | 7,000 |
1993/06/08 | 430 | 430 | 425 | 425 | 18,000 |
1993/06/07 | 430 | 430 | 430 | 430 | 4,000 |
1993/06/04 | 430 | 430 | 429 | 429 | 3,000 |
1993/06/01 | 420 | 430 | 420 | 430 | 6,000 |
1993/05/31 | 415 | 430 | 415 | 430 | 2,000 |
1993/05/28 | 412 | 412 | 410 | 410 | 2,000 |
1993/05/27 | 420 | 425 | 415 | 415 | 11,000 |
1993/05/26 | 411 | 425 | 410 | 425 | 8,000 |
1993/05/24 | 363 | 363 | 360 | 360 | 10,000 |
1993/05/21 | 373 | 373 | 360 | 360 | 11,000 |
1993/05/20 | 370 | 370 | 370 | 370 | 8,000 |
1993/05/19 | 372 | 373 | 364 | 364 | 4,000 |
1993/05/18 | 390 | 390 | 390 | 390 | 11,000 |
1993/05/14 | 420 | 420 | 419 | 419 | 3,000 |
1993/05/13 | 425 | 425 | 423 | 423 | 4,000 |
1993/05/12 | 419 | 419 | 419 | 419 | 4,000 |
1993/05/11 | 408 | 410 | 408 | 410 | 2,000 |
1993/05/10 | 435 | 435 | 435 | 435 | 1,000 |
1993/05/07 | 435 | 435 | 432 | 435 | 5,000 |
1993/05/06 | 442 | 442 | 442 | 442 | 35,000 |
1993/04/30 | 370 | 379 | 370 | 379 | 7,000 |
1993/04/21 | 375 | 375 | 374 | 374 | 3,000 |
1993/04/20 | 365 | 370 | 365 | 370 | 2,000 |
1993/04/19 | 364 | 365 | 364 | 365 | 9,000 |
1993/04/16 | 350 | 361 | 350 | 361 | 6,000 |
1993/04/15 | 347 | 347 | 340 | 340 | 2,000 |
1993/04/14 | 350 | 350 | 350 | 350 | 2,000 |
1993/04/13 | 335 | 335 | 335 | 335 | 1,000 |
1993/04/12 | 338 | 338 | 335 | 335 | 2,000 |
1993/04/09 | 330 | 331 | 330 | 331 | 7,000 |
1993/04/08 | 330 | 330 | 330 | 330 | 4,000 |
1993/04/07 | 315 | 320 | 315 | 320 | 4,000 |
1993/04/05 | 303 | 303 | 303 | 303 | 1,000 |
1993/04/02 | 310 | 310 | 301 | 301 | 5,000 |
1993/04/01 | 305 | 305 | 305 | 305 | 1,000 |
1993/03/30 | 290 | 300 | 290 | 300 | 3,000 |
1993/03/29 | 295 | 295 | 295 | 295 | 1,000 |
1993/03/25 | 280 | 280 | 280 | 280 | 1,000 |
1993/03/24 | 285 | 285 | 285 | 285 | 1,000 |
1993/03/19 | 270 | 270 | 270 | 270 | 11,000 |
1993/03/15 | 270 | 270 | 270 | 270 | 1,000 |
1993/02/26 | 278 | 278 | 278 | 278 | 1,000 |
1993/02/19 | 263 | 263 | 263 | 263 | 2,000 |
1993/02/17 | 255 | 255 | 255 | 255 | 1,000 |
1993/02/15 | 260 | 260 | 260 | 260 | 2,000 |
1993/02/12 | 253 | 255 | 253 | 255 | 3,000 |
1993/02/10 | 260 | 260 | 260 | 260 | 2,000 |
1993/02/09 | 255 | 259 | 255 | 259 | 6,000 |
1993/02/08 | 255 | 255 | 255 | 255 | 2,000 |
1993/02/05 | 250 | 250 | 250 | 250 | 2,000 |
1993/02/03 | 251 | 251 | 251 | 251 | 1,000 |
1993/01/28 | 245 | 245 | 245 | 245 | 2,000 |
1993/01/25 | 266 | 266 | 266 | 266 | 1,000 |
1993/01/20 | 266 | 266 | 266 | 266 | 1,000 |
1993/01/19 | 260 | 260 | 260 | 260 | 5,000 |