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 |
|---|---|---|---|---|---|
| 1985/12/28 | 243 | 243 | 243 | 243 | 2,000 |
| 1985/12/27 | 235 | 244 | 235 | 244 | 5,000 |
| 1985/12/25 | 230 | 240 | 230 | 240 | 5,000 |
| 1985/12/23 | 237 | 245 | 237 | 245 | 2,000 |
| 1985/12/21 | 240 | 249 | 240 | 249 | 15,000 |
| 1985/12/20 | 237 | 237 | 237 | 237 | 3,000 |
| 1985/12/19 | 242 | 242 | 237 | 237 | 12,000 |
| 1985/12/18 | 241 | 241 | 240 | 240 | 9,000 |
| 1985/12/17 | 242 | 242 | 240 | 240 | 2,000 |
| 1985/12/16 | 248 | 260 | 242 | 242 | 42,000 |
| 1985/12/13 | 240 | 247 | 240 | 247 | 7,000 |
| 1985/12/12 | 246 | 246 | 240 | 240 | 4,000 |
| 1985/12/11 | 245 | 248 | 245 | 248 | 15,000 |
| 1985/12/10 | 240 | 248 | 240 | 248 | 5,000 |
| 1985/12/09 | 248 | 248 | 243 | 244 | 4,000 |
| 1985/12/07 | 240 | 250 | 240 | 250 | 9,000 |
| 1985/12/06 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/12/05 | 240 | 248 | 240 | 240 | 12,000 |
| 1985/12/04 | 240 | 250 | 240 | 240 | 31,000 |
| 1985/12/03 | 237 | 240 | 234 | 240 | 7,000 |
| 1985/12/02 | 240 | 240 | 237 | 237 | 17,000 |
| 1985/11/30 | 240 | 240 | 240 | 240 | 5,000 |
| 1985/11/29 | 244 | 244 | 230 | 240 | 20,000 |
| 1985/11/28 | 236 | 249 | 236 | 244 | 44,000 |
| 1985/11/27 | 225 | 240 | 225 | 240 | 18,000 |
| 1985/11/26 | 227 | 227 | 216 | 216 | 14,000 |
| 1985/11/25 | 227 | 227 | 227 | 227 | 1,000 |
| 1985/11/22 | 220 | 220 | 215 | 220 | 14,000 |
| 1985/11/21 | 231 | 231 | 226 | 227 | 11,000 |
| 1985/11/20 | 243 | 265 | 234 | 235 | 98,000 |
| 1985/11/19 | 215 | 243 | 215 | 243 | 37,000 |
| 1985/11/18 | 215 | 215 | 215 | 215 | 6,000 |
| 1985/11/16 | 215 | 215 | 215 | 215 | 7,000 |
| 1985/11/12 | 204 | 204 | 204 | 204 | 1,000 |
| 1985/11/11 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/11/08 | 201 | 201 | 201 | 201 | 5,000 |
| 1985/11/06 | 205 | 205 | 205 | 205 | 4,000 |
| 1985/11/05 | 206 | 206 | 206 | 206 | 3,000 |
| 1985/11/01 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/10/31 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/10/25 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/10/24 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/10/23 | 215 | 215 | 215 | 215 | 13,000 |
| 1985/10/22 | 215 | 215 | 215 | 215 | 12,000 |
| 1985/10/21 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/10/14 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/10/09 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/10/08 | 212 | 212 | 212 | 212 | 1,000 |
| 1985/10/07 | 213 | 213 | 213 | 213 | 3,000 |
| 1985/10/05 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/10/04 | 214 | 214 | 214 | 214 | 2,000 |
| 1985/10/03 | 214 | 214 | 214 | 214 | 5,000 |
| 1985/10/02 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/09/30 | 213 | 213 | 213 | 213 | 2,000 |
| 1985/09/28 | 215 | 215 | 215 | 215 | 4,000 |
| 1985/09/25 | 206 | 206 | 206 | 206 | 1,000 |
| 1985/09/24 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/09/21 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/09/20 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/09/18 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/09/12 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/09/11 | 205 | 207 | 205 | 207 | 11,000 |
| 1985/09/10 | 207 | 207 | 207 | 207 | 4,000 |
| 1985/09/09 | 213 | 213 | 213 | 213 | 3,000 |
| 1985/09/07 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/09/06 | 207 | 207 | 202 | 205 | 10,000 |
| 1985/09/05 | 208 | 208 | 207 | 207 | 6,000 |
| 1985/09/04 | 207 | 207 | 206 | 206 | 5,000 |
| 1985/09/03 | 205 | 205 | 205 | 205 | 16,000 |
| 1985/08/31 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/08/30 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/08/28 | 219 | 219 | 219 | 219 | 1,000 |
| 1985/08/23 | 219 | 220 | 219 | 220 | 2,000 |
| 1985/08/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/08/21 | 210 | 212 | 210 | 212 | 2,000 |
| 1985/08/19 | 205 | 205 | 205 | 205 | 4,000 |
| 1985/08/17 | 209 | 209 | 205 | 205 | 4,000 |
| 1985/08/16 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/08/13 | 206 | 206 | 205 | 205 | 2,000 |
| 1985/08/09 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/08/03 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/07/30 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/07/29 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/07/27 | 219 | 220 | 219 | 220 | 2,000 |
| 1985/07/26 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/07/25 | 220 | 220 | 220 | 220 | 6,000 |
| 1985/07/23 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/07/22 | 220 | 221 | 220 | 221 | 7,000 |
| 1985/07/20 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/07/19 | 220 | 221 | 220 | 221 | 7,000 |
| 1985/07/17 | 217 | 217 | 217 | 217 | 1,000 |
| 1985/07/15 | 219 | 219 | 219 | 219 | 1,000 |
| 1985/07/12 | 222 | 228 | 222 | 223 | 5,000 |
| 1985/07/11 | 224 | 230 | 224 | 230 | 3,000 |
| 1985/07/10 | 235 | 235 | 231 | 231 | 32,000 |
| 1985/07/09 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/07/08 | 232 | 235 | 232 | 235 | 11,000 |
| 1985/07/06 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/07/05 | 231 | 235 | 230 | 231 | 11,000 |
| 1985/07/04 | 230 | 237 | 230 | 230 | 12,000 |
| 1985/07/02 | 230 | 230 | 225 | 225 | 15,000 |
| 1985/07/01 | 220 | 222 | 220 | 222 | 13,000 |
| 1985/06/28 | 212 | 212 | 212 | 212 | 1,000 |
| 1985/06/27 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/06/26 | 215 | 216 | 215 | 216 | 3,000 |
| 1985/06/25 | 217 | 217 | 217 | 217 | 5,000 |
| 1985/06/24 | 230 | 230 | 217 | 217 | 13,000 |
| 1985/06/22 | 227 | 230 | 227 | 230 | 31,000 |
| 1985/06/21 | 217 | 225 | 217 | 225 | 21,000 |
| 1985/06/20 | 226 | 226 | 218 | 218 | 8,000 |
| 1985/06/19 | 226 | 229 | 220 | 225 | 27,000 |
| 1985/06/18 | 228 | 228 | 222 | 225 | 27,000 |
| 1985/06/17 | 219 | 220 | 217 | 220 | 36,000 |
| 1985/06/15 | 214 | 217 | 210 | 216 | 27,000 |
| 1985/06/14 | 206 | 210 | 205 | 210 | 32,000 |
| 1985/06/13 | 206 | 206 | 204 | 205 | 16,000 |
| 1985/06/12 | 204 | 204 | 204 | 204 | 4,000 |
| 1985/06/11 | 204 | 204 | 204 | 204 | 1,000 |
| 1985/06/10 | 206 | 206 | 205 | 205 | 6,000 |
| 1985/06/06 | 206 | 206 | 206 | 206 | 1,000 |
| 1985/06/05 | 207 | 207 | 207 | 207 | 1,000 |
| 1985/06/03 | 206 | 207 | 203 | 203 | 6,000 |
| 1985/06/01 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/05/31 | 203 | 203 | 203 | 203 | 3,000 |
| 1985/05/30 | 202 | 205 | 202 | 205 | 10,000 |
| 1985/05/29 | 205 | 205 | 200 | 200 | 9,000 |
| 1985/05/28 | 200 | 200 | 200 | 200 | 20,000 |
| 1985/05/27 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/05/24 | 200 | 200 | 195 | 195 | 5,000 |
| 1985/05/22 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/05/18 | 200 | 205 | 200 | 205 | 3,000 |
| 1985/05/17 | 195 | 200 | 195 | 200 | 18,000 |
| 1985/05/16 | 195 | 195 | 195 | 195 | 1,000 |
| 1985/05/15 | 193 | 193 | 193 | 193 | 2,000 |
| 1985/05/14 | 191 | 191 | 191 | 191 | 6,000 |
| 1985/05/13 | 195 | 195 | 190 | 190 | 2,000 |
| 1985/05/10 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/05/09 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/05/08 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/05/02 | 180 | 180 | 180 | 180 | 3,000 |
| 1985/04/25 | 180 | 180 | 180 | 180 | 1,000 |
| 1985/04/23 | 183 | 183 | 180 | 180 | 2,000 |
| 1985/04/19 | 183 | 183 | 183 | 183 | 2,000 |
| 1985/04/11 | 186 | 186 | 186 | 186 | 1,000 |
| 1985/04/10 | 186 | 186 | 186 | 186 | 3,000 |
| 1985/04/04 | 186 | 186 | 186 | 186 | 1,000 |
| 1985/03/28 | 188 | 188 | 188 | 188 | 1,000 |
| 1985/03/25 | 183 | 183 | 183 | 183 | 2,000 |
| 1985/03/23 | 198 | 198 | 197 | 197 | 2,000 |
| 1985/03/19 | 195 | 195 | 195 | 195 | 2,000 |
| 1985/03/18 | 195 | 195 | 195 | 195 | 1,000 |
| 1985/03/01 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/02/28 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/02/25 | 185 | 185 | 185 | 185 | 5,000 |
| 1985/02/22 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/02/21 | 181 | 181 | 181 | 181 | 1,000 |
| 1985/02/20 | 180 | 180 | 180 | 180 | 2,000 |
| 1985/02/18 | 180 | 180 | 180 | 180 | 1,000 |
| 1985/02/16 | 178 | 178 | 178 | 178 | 1,000 |
| 1985/02/14 | 178 | 178 | 178 | 178 | 1,000 |
| 1985/02/05 | 180 | 180 | 180 | 180 | 1,000 |
| 1985/02/04 | 181 | 185 | 181 | 185 | 3,000 |
| 1985/02/01 | 186 | 186 | 185 | 185 | 2,000 |
| 1985/01/26 | 190 | 190 | 190 | 190 | 4,000 |
| 1985/01/25 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/01/24 | 189 | 189 | 189 | 189 | 1,000 |
| 1985/01/22 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/01/21 | 185 | 185 | 185 | 185 | 5,000 |
| 1985/01/18 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/01/16 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/01/14 | 186 | 186 | 185 | 185 | 3,000 |
| 1985/01/09 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/01/05 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/01/04 | 188 | 188 | 188 | 188 | 1,000 |