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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 146 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 146 | 0 |
| 2010/12/28 | 143 | 146 | 143 | 146 | 3,000 |
| 2010/12/27 | 148 | 148 | 148 | 148 | 1,000 |
| 2010/12/24 | 150 | 150 | 150 | 150 | 6,000 |
| 2010/12/21 | 154 | 154 | 151 | 151 | 3,000 |
| 2010/12/20 | 150 | 150 | 150 | 150 | 9,000 |
| 2010/12/17 | 148 | 150 | 148 | 150 | 4,000 |
| 2010/12/16 | 0 | 0 | 0 | 147 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 147 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 147 | 0 |
| 2010/12/13 | 147 | 147 | 147 | 147 | 1,000 |
| 2010/12/10 | 149 | 149 | 148 | 148 | 11,000 |
| 2010/12/09 | 0 | 0 | 0 | 149 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 149 | 0 |
| 2010/12/07 | 149 | 149 | 149 | 149 | 1,000 |
| 2010/12/06 | 158 | 158 | 152 | 152 | 9,000 |
| 2010/12/03 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/12/02 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/12/01 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 150 | 0 |
| 2010/11/29 | 149 | 150 | 149 | 150 | 3,000 |
| 2010/11/26 | 0 | 0 | 0 | 151 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 151 | 0 |
| 2010/11/24 | 151 | 151 | 151 | 151 | 1,000 |
| 2010/11/22 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/11/19 | 158 | 160 | 158 | 160 | 7,000 |
| 2010/11/18 | 0 | 0 | 0 | 153 | 0 |
| 2010/11/17 | 153 | 153 | 153 | 153 | 1,000 |
| 2010/11/16 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/10 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 148 | 0 |
| 2010/11/08 | 148 | 148 | 148 | 148 | 1,000 |
| 2010/11/05 | 155 | 155 | 150 | 150 | 9,000 |
| 2010/11/04 | 150 | 150 | 150 | 150 | 4,000 |
| 2010/11/02 | 0 | 0 | 0 | 150 | 0 |
| 2010/11/01 | 150 | 150 | 150 | 150 | 2,000 |
| 2010/10/29 | 0 | 0 | 0 | 159 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 159 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 159 | 0 |
| 2010/10/26 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/10/25 | 0 | 0 | 0 | 157 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 157 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 157 | 0 |
| 2010/10/20 | 167 | 167 | 157 | 157 | 7,000 |
| 2010/10/19 | 0 | 0 | 0 | 168 | 0 |
| 2010/10/18 | 148 | 168 | 148 | 168 | 7,000 |
| 2010/10/15 | 0 | 0 | 0 | 150 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 150 | 0 |
| 2010/10/13 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 152 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 152 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 152 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 152 | 0 |
| 2010/10/05 | 153 | 153 | 152 | 152 | 7,000 |
| 2010/10/04 | 153 | 154 | 153 | 154 | 2,000 |
| 2010/10/01 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 155 | 0 |
| 2010/09/17 | 155 | 155 | 155 | 155 | 8,000 |
| 2010/09/16 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 156 | 0 |
| 2010/09/14 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 156 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 156 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 156 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 156 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 156 | 0 |
| 2010/09/06 | 156 | 156 | 156 | 156 | 6,000 |
| 2010/09/03 | 153 | 153 | 153 | 153 | 1,000 |
| 2010/09/02 | 158 | 158 | 154 | 154 | 6,000 |
| 2010/09/01 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/31 | 159 | 159 | 158 | 158 | 2,000 |
| 2010/08/30 | 160 | 169 | 160 | 169 | 7,000 |
| 2010/08/27 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/25 | 157 | 158 | 157 | 158 | 8,000 |
| 2010/08/24 | 154 | 158 | 153 | 157 | 16,000 |
| 2010/08/23 | 0 | 0 | 0 | 159 | 0 |
| 2010/08/20 | 159 | 159 | 159 | 159 | 7,000 |
| 2010/08/19 | 0 | 0 | 0 | 159 | 0 |
| 2010/08/18 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 159 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 159 | 0 |
| 2010/08/13 | 159 | 159 | 159 | 159 | 2,000 |
| 2010/08/12 | 0 | 0 | 0 | 160 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 160 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 160 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 160 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 160 | 0 |
| 2010/08/05 | 162 | 162 | 160 | 160 | 7,000 |
| 2010/08/04 | 156 | 160 | 156 | 160 | 4,000 |
| 2010/08/03 | 160 | 160 | 160 | 160 | 4,000 |
| 2010/08/02 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/26 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/07/23 | 0 | 0 | 0 | 160 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 160 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 160 | 0 |
| 2010/07/20 | 160 | 160 | 160 | 160 | 10,000 |
| 2010/07/16 | 0 | 0 | 0 | 160 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 160 | 0 |
| 2010/07/14 | 160 | 160 | 160 | 160 | 6,000 |
| 2010/07/13 | 0 | 0 | 0 | 163 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 163 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 163 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 163 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 163 | 0 |
| 2010/07/06 | 163 | 163 | 163 | 163 | 2,000 |
| 2010/07/05 | 164 | 164 | 164 | 164 | 6,000 |
| 2010/07/02 | 161 | 162 | 161 | 161 | 5,000 |
| 2010/07/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/18 | 160 | 160 | 160 | 160 | 7,000 |
| 2010/06/17 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/11 | 160 | 160 | 160 | 160 | 20,000 |
| 2010/06/10 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/07 | 159 | 160 | 159 | 160 | 8,000 |
| 2010/06/04 | 157 | 158 | 157 | 158 | 2,000 |
| 2010/06/03 | 160 | 160 | 158 | 158 | 7,000 |
| 2010/06/02 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/01 | 161 | 161 | 160 | 160 | 2,000 |
| 2010/05/31 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 163 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 163 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 168 | 0 |
| 2010/05/25 | 163 | 168 | 163 | 168 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 163 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 163 | 0 |
| 2010/05/20 | 165 | 165 | 163 | 163 | 9,000 |
| 2010/05/19 | 156 | 166 | 156 | 166 | 2,000 |
| 2010/05/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/05/17 | 165 | 165 | 165 | 165 | 2,000 |
| 2010/05/14 | 170 | 170 | 170 | 170 | 4,000 |
| 2010/05/13 | 0 | 0 | 0 | 170 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 170 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 170 | 0 |
| 2010/05/10 | 165 | 170 | 165 | 170 | 5,000 |
| 2010/05/07 | 165 | 165 | 164 | 164 | 2,000 |
| 2010/05/06 | 171 | 171 | 171 | 171 | 6,000 |
| 2010/04/30 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/04/28 | 169 | 169 | 164 | 164 | 9,000 |
| 2010/04/27 | 176 | 176 | 176 | 176 | 1,000 |
| 2010/04/26 | 161 | 168 | 161 | 168 | 4,000 |
| 2010/04/23 | 0 | 0 | 0 | 164 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 164 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 164 | 0 |
| 2010/04/20 | 164 | 164 | 164 | 164 | 6,000 |
| 2010/04/19 | 164 | 164 | 164 | 164 | 5,000 |
| 2010/04/16 | 0 | 0 | 0 | 174 | 0 |
| 2010/04/15 | 174 | 174 | 174 | 174 | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 166 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 166 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 166 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 166 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 166 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 166 | 0 |
| 2010/04/06 | 166 | 166 | 166 | 166 | 3,000 |
| 2010/04/05 | 174 | 174 | 174 | 174 | 6,000 |
| 2010/04/02 | 162 | 164 | 162 | 164 | 2,000 |
| 2010/04/01 | 0 | 0 | 0 | 163 | 0 |
| 2010/03/31 | 163 | 163 | 163 | 163 | 2,000 |
| 2010/03/25 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/03/24 | 164 | 164 | 164 | 164 | 1,000 |
| 2010/03/19 | 164 | 164 | 160 | 160 | 7,000 |
| 2010/03/17 | 159 | 164 | 159 | 164 | 6,000 |
| 2010/03/16 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/03/12 | 154 | 159 | 154 | 159 | 3,000 |
| 2010/03/11 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/03/10 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/03/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/03/05 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/03/04 | 160 | 160 | 160 | 160 | 7,000 |
| 2010/03/01 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/02/26 | 161 | 174 | 161 | 174 | 6,000 |
| 2010/02/25 | 162 | 162 | 162 | 162 | 2,000 |
| 2010/02/24 | 170 | 170 | 157 | 157 | 5,000 |
| 2010/02/19 | 158 | 165 | 155 | 165 | 12,000 |
| 2010/02/17 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/02/15 | 155 | 155 | 154 | 155 | 4,000 |
| 2010/02/10 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/02/09 | 153 | 159 | 153 | 159 | 2,000 |
| 2010/02/08 | 164 | 164 | 160 | 160 | 2,000 |
| 2010/02/05 | 158 | 158 | 157 | 158 | 9,000 |
| 2010/02/04 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/01/26 | 163 | 163 | 163 | 163 | 3,000 |
| 2010/01/22 | 155 | 158 | 155 | 158 | 2,000 |
| 2010/01/21 | 160 | 160 | 158 | 158 | 10,000 |
| 2010/01/20 | 167 | 167 | 167 | 167 | 5,000 |
| 2010/01/14 | 167 | 167 | 167 | 167 | 3,000 |
| 2010/01/13 | 160 | 170 | 160 | 170 | 2,000 |
| 2010/01/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/01/07 | 167 | 167 | 167 | 167 | 1,000 |
| 2010/01/05 | 169 | 169 | 165 | 167 | 8,000 |
| 2010/01/04 | 169 | 170 | 169 | 170 | 2,000 |