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 |
---|---|---|---|---|---|
2003/12/30 | 110 | 111 | 110 | 110 | 9,000 |
2003/12/29 | 105 | 110 | 105 | 110 | 17,000 |
2003/12/26 | 105 | 105 | 100 | 100 | 12,000 |
2003/12/25 | 100 | 100 | 99 | 100 | 29,000 |
2003/12/24 | 100 | 105 | 100 | 100 | 40,000 |
2003/12/22 | 101 | 101 | 99 | 99 | 9,000 |
2003/12/19 | 102 | 102 | 102 | 102 | 14,000 |
2003/12/18 | 100 | 101 | 100 | 101 | 4,000 |
2003/12/17 | 100 | 100 | 99 | 100 | 12,000 |
2003/12/16 | 99 | 101 | 99 | 101 | 11,000 |
2003/12/15 | 98 | 98 | 97 | 98 | 23,000 |
2003/12/12 | 100 | 100 | 99 | 99 | 9,000 |
2003/12/11 | 98 | 98 | 98 | 98 | 2,000 |
2003/12/10 | 96 | 96 | 96 | 96 | 4,000 |
2003/12/09 | 98 | 100 | 97 | 100 | 5,000 |
2003/12/08 | 99 | 99 | 98 | 98 | 12,000 |
2003/12/05 | 106 | 106 | 98 | 98 | 19,000 |
2003/12/04 | 98 | 98 | 97 | 97 | 4,000 |
2003/12/02 | 98 | 99 | 98 | 99 | 18,000 |
2003/12/01 | 97 | 98 | 97 | 97 | 16,000 |
2003/11/28 | 98 | 102 | 98 | 102 | 14,000 |
2003/11/27 | 101 | 102 | 101 | 102 | 7,000 |
2003/11/26 | 99 | 100 | 98 | 100 | 9,000 |
2003/11/25 | 99 | 105 | 99 | 100 | 22,000 |
2003/11/21 | 97 | 100 | 97 | 97 | 25,000 |
2003/11/20 | 97 | 103 | 96 | 96 | 38,000 |
2003/11/19 | 101 | 103 | 96 | 96 | 50,000 |
2003/11/18 | 102 | 102 | 99 | 100 | 14,000 |
2003/11/17 | 112 | 112 | 107 | 107 | 7,000 |
2003/11/14 | 114 | 114 | 112 | 112 | 8,000 |
2003/11/13 | 115 | 115 | 112 | 113 | 12,000 |
2003/11/12 | 114 | 119 | 114 | 119 | 8,000 |
2003/11/11 | 114 | 116 | 111 | 111 | 17,000 |
2003/11/10 | 120 | 120 | 120 | 120 | 3,000 |
2003/11/07 | 118 | 122 | 117 | 122 | 12,000 |
2003/11/06 | 124 | 124 | 120 | 123 | 13,000 |
2003/11/05 | 128 | 128 | 124 | 124 | 12,000 |
2003/11/04 | 124 | 124 | 124 | 124 | 3,000 |
2003/10/31 | 125 | 125 | 125 | 125 | 4,000 |
2003/10/30 | 125 | 128 | 125 | 128 | 9,000 |
2003/10/29 | 125 | 128 | 125 | 127 | 6,000 |
2003/10/28 | 128 | 128 | 121 | 123 | 15,000 |
2003/10/27 | 128 | 130 | 126 | 126 | 24,000 |
2003/10/24 | 133 | 133 | 130 | 130 | 21,000 |
2003/10/23 | 132 | 132 | 125 | 125 | 28,000 |
2003/10/22 | 132 | 135 | 132 | 134 | 36,000 |
2003/10/21 | 133 | 133 | 130 | 132 | 65,000 |
2003/10/20 | 134 | 137 | 133 | 135 | 104,000 |
2003/10/17 | 129 | 129 | 126 | 128 | 35,000 |
2003/10/16 | 129 | 130 | 125 | 127 | 30,000 |
2003/10/15 | 130 | 130 | 130 | 130 | 2,000 |
2003/10/14 | 125 | 125 | 123 | 125 | 17,000 |
2003/10/10 | 127 | 128 | 119 | 125 | 32,000 |
2003/10/09 | 128 | 131 | 127 | 131 | 19,000 |
2003/10/08 | 131 | 131 | 130 | 131 | 22,000 |
2003/10/07 | 133 | 136 | 133 | 133 | 51,000 |
2003/10/06 | 138 | 147 | 131 | 131 | 223,000 |
2003/10/03 | 132 | 133 | 127 | 130 | 64,000 |
2003/10/02 | 130 | 135 | 129 | 134 | 162,000 |
2003/10/01 | 130 | 130 | 128 | 128 | 38,000 |
2003/09/30 | 135 | 136 | 131 | 132 | 63,000 |
2003/09/29 | 129 | 139 | 129 | 134 | 153,000 |
2003/09/26 | 127 | 128 | 126 | 127 | 27,000 |
2003/09/25 | 125 | 128 | 125 | 128 | 71,000 |
2003/09/24 | 129 | 129 | 126 | 126 | 20,000 |
2003/09/22 | 129 | 130 | 125 | 129 | 87,000 |
2003/09/19 | 131 | 131 | 130 | 130 | 70,000 |
2003/09/18 | 135 | 135 | 127 | 130 | 69,000 |
2003/09/17 | 128 | 136 | 128 | 136 | 193,000 |
2003/09/16 | 125 | 134 | 125 | 129 | 123,000 |
2003/09/12 | 105 | 127 | 105 | 117 | 82,000 |
2003/09/11 | 105 | 105 | 103 | 103 | 27,000 |
2003/09/10 | 107 | 108 | 107 | 108 | 2,000 |
2003/09/09 | 105 | 108 | 103 | 108 | 6,000 |
2003/09/08 | 105 | 105 | 105 | 105 | 1,000 |
2003/09/05 | 109 | 110 | 103 | 103 | 35,000 |
2003/09/04 | 113 | 113 | 105 | 106 | 10,000 |
2003/09/03 | 104 | 108 | 104 | 108 | 14,000 |
2003/09/02 | 103 | 104 | 100 | 100 | 13,000 |
2003/09/01 | 102 | 102 | 102 | 102 | 1,000 |
2003/08/29 | 103 | 103 | 103 | 103 | 3,000 |
2003/08/28 | 103 | 103 | 103 | 103 | 2,000 |
2003/08/26 | 100 | 103 | 100 | 103 | 7,000 |
2003/08/25 | 101 | 101 | 100 | 100 | 2,000 |
2003/08/22 | 103 | 103 | 100 | 100 | 7,000 |
2003/08/21 | 103 | 103 | 100 | 100 | 19,000 |
2003/08/20 | 102 | 103 | 102 | 103 | 17,000 |
2003/08/19 | 103 | 103 | 99 | 99 | 28,000 |
2003/08/18 | 101 | 101 | 101 | 101 | 2,000 |
2003/08/15 | 101 | 101 | 100 | 101 | 5,000 |
2003/08/14 | 99 | 102 | 99 | 102 | 7,000 |
2003/08/13 | 96 | 96 | 96 | 96 | 2,000 |
2003/08/07 | 93 | 93 | 93 | 93 | 1,000 |
2003/08/05 | 100 | 100 | 100 | 100 | 8,000 |
2003/08/04 | 95 | 95 | 95 | 95 | 1,000 |
2003/08/01 | 99 | 99 | 99 | 99 | 2,000 |
2003/07/30 | 99 | 99 | 99 | 99 | 2,000 |
2003/07/29 | 99 | 99 | 99 | 99 | 8,000 |
2003/07/28 | 98 | 98 | 98 | 98 | 2,000 |
2003/07/22 | 104 | 104 | 104 | 104 | 19,000 |
2003/07/18 | 94 | 100 | 94 | 100 | 13,000 |
2003/07/17 | 97 | 97 | 94 | 94 | 9,000 |
2003/07/15 | 98 | 100 | 98 | 100 | 2,000 |
2003/07/11 | 97 | 97 | 97 | 97 | 1,000 |
2003/07/10 | 101 | 101 | 99 | 101 | 9,000 |
2003/07/09 | 102 | 104 | 102 | 104 | 6,000 |
2003/07/07 | 104 | 104 | 104 | 104 | 28,000 |
2003/07/04 | 101 | 101 | 101 | 101 | 2,000 |
2003/07/03 | 103 | 104 | 101 | 101 | 29,000 |
2003/07/02 | 103 | 104 | 103 | 103 | 12,000 |
2003/07/01 | 103 | 103 | 103 | 103 | 2,000 |
2003/06/30 | 102 | 104 | 102 | 104 | 22,000 |
2003/06/27 | 102 | 102 | 101 | 102 | 5,000 |
2003/06/26 | 97 | 100 | 97 | 98 | 4,000 |
2003/06/25 | 96 | 96 | 96 | 96 | 2,000 |
2003/06/23 | 101 | 101 | 101 | 101 | 5,000 |
2003/06/20 | 99 | 100 | 98 | 99 | 19,000 |
2003/06/19 | 97 | 100 | 97 | 100 | 4,000 |
2003/06/18 | 92 | 99 | 92 | 99 | 9,000 |
2003/06/17 | 99 | 99 | 99 | 99 | 2,000 |
2003/06/16 | 100 | 100 | 100 | 100 | 3,000 |
2003/06/13 | 97 | 97 | 97 | 97 | 5,000 |
2003/06/12 | 97 | 97 | 97 | 97 | 4,000 |
2003/06/11 | 99 | 100 | 97 | 99 | 35,000 |
2003/06/10 | 93 | 99 | 93 | 98 | 12,000 |
2003/06/09 | 91 | 95 | 91 | 93 | 11,000 |
2003/06/06 | 90 | 91 | 90 | 91 | 4,000 |
2003/06/05 | 90 | 91 | 90 | 91 | 9,000 |
2003/06/04 | 87 | 87 | 86 | 86 | 6,000 |
2003/05/29 | 90 | 90 | 87 | 87 | 6,000 |
2003/05/28 | 91 | 91 | 90 | 90 | 3,000 |
2003/05/27 | 87 | 91 | 87 | 91 | 2,000 |
2003/05/26 | 91 | 91 | 91 | 91 | 12,000 |
2003/05/22 | 90 | 90 | 90 | 90 | 14,000 |
2003/05/20 | 88 | 91 | 88 | 91 | 18,000 |
2003/05/19 | 83 | 89 | 83 | 89 | 4,000 |
2003/05/16 | 86 | 90 | 86 | 86 | 8,000 |
2003/05/15 | 86 | 86 | 86 | 86 | 1,000 |
2003/05/14 | 86 | 86 | 86 | 86 | 3,000 |
2003/05/13 | 86 | 87 | 86 | 86 | 4,000 |
2003/05/09 | 90 | 91 | 90 | 91 | 3,000 |
2003/05/07 | 93 | 93 | 93 | 93 | 5,000 |
2003/05/06 | 86 | 90 | 86 | 90 | 4,000 |
2003/04/30 | 84 | 86 | 84 | 86 | 2,000 |
2003/04/28 | 84 | 84 | 84 | 84 | 5,000 |
2003/04/24 | 85 | 85 | 82 | 82 | 2,000 |
2003/04/18 | 88 | 90 | 88 | 90 | 18,000 |
2003/04/17 | 88 | 88 | 88 | 88 | 5,000 |
2003/04/14 | 85 | 85 | 81 | 81 | 3,000 |
2003/04/11 | 87 | 87 | 87 | 87 | 1,000 |
2003/04/10 | 86 | 88 | 86 | 88 | 5,000 |
2003/04/08 | 85 | 90 | 83 | 83 | 12,000 |
2003/04/07 | 82 | 82 | 82 | 82 | 2,000 |
2003/04/04 | 81 | 82 | 81 | 81 | 9,000 |
2003/04/03 | 82 | 82 | 80 | 80 | 11,000 |
2003/04/02 | 82 | 82 | 78 | 78 | 6,000 |
2003/04/01 | 83 | 83 | 78 | 78 | 4,000 |
2003/03/27 | 89 | 89 | 83 | 83 | 3,000 |
2003/03/26 | 77 | 87 | 77 | 81 | 6,000 |
2003/03/24 | 90 | 90 | 90 | 90 | 6,000 |
2003/03/20 | 90 | 90 | 86 | 86 | 19,000 |
2003/03/19 | 86 | 88 | 84 | 84 | 15,000 |
2003/03/18 | 83 | 88 | 83 | 88 | 16,000 |
2003/03/17 | 87 | 90 | 83 | 90 | 25,000 |
2003/03/14 | 90 | 91 | 88 | 90 | 14,000 |
2003/03/13 | 91 | 91 | 91 | 91 | 5,000 |
2003/03/11 | 87 | 88 | 87 | 88 | 8,000 |
2003/03/10 | 89 | 91 | 87 | 87 | 12,000 |
2003/03/07 | 95 | 95 | 84 | 84 | 28,000 |
2003/03/06 | 95 | 97 | 95 | 97 | 5,000 |
2003/03/05 | 99 | 99 | 96 | 96 | 9,000 |
2003/03/04 | 94 | 96 | 86 | 96 | 18,000 |
2003/03/03 | 88 | 94 | 88 | 94 | 13,000 |
2003/02/28 | 92 | 92 | 92 | 92 | 1,000 |
2003/02/27 | 86 | 86 | 86 | 86 | 2,000 |
2003/02/25 | 93 | 93 | 90 | 90 | 21,000 |
2003/02/24 | 95 | 95 | 95 | 95 | 3,000 |
2003/02/21 | 101 | 101 | 95 | 95 | 14,000 |
2003/02/20 | 91 | 100 | 90 | 100 | 59,000 |
2003/02/19 | 91 | 92 | 91 | 91 | 13,000 |
2003/02/18 | 92 | 92 | 91 | 91 | 14,000 |
2003/02/17 | 93 | 93 | 93 | 93 | 10,000 |
2003/02/14 | 93 | 93 | 93 | 93 | 1,000 |
2003/02/13 | 89 | 91 | 89 | 90 | 32,000 |
2003/02/12 | 90 | 90 | 86 | 88 | 7,000 |
2003/02/10 | 89 | 91 | 89 | 91 | 4,000 |
2003/02/07 | 94 | 94 | 92 | 92 | 6,000 |
2003/02/06 | 94 | 94 | 92 | 93 | 9,000 |
2003/02/05 | 87 | 95 | 86 | 94 | 45,000 |
2003/02/04 | 86 | 86 | 80 | 83 | 61,000 |
2003/02/03 | 85 | 85 | 85 | 85 | 1,000 |
2003/01/31 | 83 | 87 | 83 | 87 | 13,000 |
2003/01/30 | 89 | 89 | 87 | 88 | 8,000 |
2003/01/29 | 88 | 88 | 88 | 88 | 1,000 |
2003/01/28 | 94 | 94 | 90 | 90 | 4,000 |
2003/01/27 | 94 | 94 | 90 | 90 | 13,000 |
2003/01/24 | 91 | 93 | 91 | 93 | 5,000 |
2003/01/23 | 93 | 95 | 93 | 95 | 21,000 |
2003/01/22 | 93 | 98 | 93 | 98 | 30,000 |
2003/01/21 | 90 | 90 | 89 | 90 | 24,000 |
2003/01/20 | 93 | 93 | 90 | 90 | 24,000 |
2003/01/17 | 93 | 95 | 92 | 92 | 26,000 |
2003/01/16 | 84 | 94 | 83 | 88 | 79,000 |
2003/01/15 | 80 | 83 | 80 | 83 | 25,000 |
2003/01/14 | 81 | 82 | 80 | 80 | 28,000 |
2003/01/10 | 83 | 83 | 82 | 82 | 2,000 |
2003/01/09 | 81 | 81 | 81 | 81 | 4,000 |
2003/01/08 | 85 | 85 | 85 | 85 | 1,000 |
2003/01/07 | 85 | 85 | 85 | 85 | 1,000 |
2003/01/06 | 88 | 88 | 88 | 88 | 9,000 |