日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 620 620 620 620 1,000
1990/12/26 610 610 610 610 1,000
1990/12/20 665 665 665 665 3,000
1990/12/19 665 665 665 665 20,000
1990/12/18 665 665 665 665 15,000
1990/12/17 651 651 651 651 1,000
1990/12/11 700 700 700 700 1,000
1990/12/07 660 665 660 665 2,000
1990/11/28 700 700 700 700 1,000
1990/11/26 700 700 700 700 1,000
1990/11/21 700 700 700 700 1,000
1990/11/20 695 700 695 700 2,000
1990/11/19 700 700 700 700 3,000
1990/11/16 700 700 700 700 8,000
1990/11/15 700 700 700 700 1,000
1990/11/14 700 700 700 700 2,000
1990/11/13 700 700 700 700 4,000
1990/11/09 700 700 700 700 7,000
1990/11/08 700 700 700 700 3,000
1990/11/05 700 700 700 700 1,000
1990/11/02 700 700 700 700 6,000
1990/11/01 710 710 701 701 5,000
1990/10/31 700 700 700 700 401,000
1990/10/30 720 720 720 720 1,000
1990/10/29 700 700 700 700 1,000
1990/10/25 700 700 700 700 1,000
1990/10/24 700 700 700 700 12,000
1990/10/23 700 700 700 700 1,000
1990/10/22 700 700 700 700 9,000
1990/10/19 680 700 680 700 3,000
1990/10/18 680 680 680 680 1,000
1990/10/17 703 705 666 666 13,000
1990/10/16 701 703 700 703 9,000
1990/10/15 700 700 698 698 11,000
1990/10/12 680 680 680 680 2,000
1990/10/11 665 666 651 666 9,000
1990/10/09 640 650 640 650 4,000
1990/10/08 610 640 610 640 9,000
1990/10/05 630 630 629 629 3,000
1990/10/04 648 650 639 639 14,000
1990/10/03 649 649 649 649 1,000
1990/10/02 639 639 639 639 1,000
1990/09/28 600 650 600 650 32,000
1990/09/26 650 665 650 665 5,000
1990/09/25 665 665 650 650 5,000
1990/09/21 640 650 640 650 11,000
1990/09/20 650 650 650 650 3,000
1990/09/19 640 650 640 650 17,000
1990/09/18 640 650 640 640 12,000
1990/09/17 630 630 630 630 2,000
1990/09/14 630 630 630 630 1,000
1990/09/13 620 630 620 630 7,000
1990/09/12 617 617 617 617 1,000
1990/09/11 610 610 610 610 1,000
1990/09/04 622 627 622 627 5,000
1990/09/03 635 637 635 637 2,000
1990/08/30 620 620 620 620 2,000
1990/08/29 620 620 620 620 2,000
1990/08/28 620 620 620 620 1,000
1990/08/27 615 620 615 620 6,000
1990/08/24 620 620 620 620 1,000
1990/08/21 690 690 690 690 6,000
1990/08/20 692 695 692 695 2,000
1990/08/17 705 705 697 697 6,000
1990/08/16 710 710 710 710 3,000
1990/08/15 685 685 685 685 1,000
1990/08/14 680 680 680 680 1,000
1990/08/10 720 725 720 720 8,000
1990/08/06 770 770 770 770 1,000
1990/08/02 820 820 805 815 7,000
1990/08/01 835 839 822 822 8,000
1990/07/31 847 847 846 846 6,000
1990/07/30 847 850 847 847 7,000
1990/07/26 853 853 850 850 7,000
1990/07/25 856 856 850 850 6,000
1990/07/24 862 862 862 862 1,000
1990/07/23 869 870 865 865 10,000
1990/07/20 850 870 850 870 4,000
1990/07/19 849 849 849 849 3,000
1990/07/18 840 850 840 850 6,000
1990/07/16 872 872 872 872 1,000
1990/07/13 886 886 886 886 4,000
1990/07/12 885 890 885 890 9,000
1990/07/11 860 880 860 880 13,000
1990/07/10 847 853 845 850 11,000
1990/07/09 830 831 830 830 11,000
1990/07/06 835 840 820 820 12,000
1990/07/05 810 840 810 840 11,000
1990/07/04 790 800 790 800 6,000
1990/07/03 782 782 782 782 2,000
1990/07/02 780 790 780 790 5,000
1990/06/28 770 770 750 770 9,000
1990/06/27 784 784 784 784 2,000
1990/06/26 780 780 780 780 1,000
1990/06/25 790 790 785 785 5,000
1990/06/22 780 788 780 785 4,000
1990/06/21 790 790 780 780 5,000
1990/06/20 795 800 780 780 7,000
1990/06/19 799 800 799 800 16,000
1990/06/18 795 796 795 796 2,000
1990/06/15 788 792 788 792 2,000
1990/06/14 800 800 795 795 3,000
1990/06/13 800 800 790 790 2,000
1990/06/11 795 800 790 800 3,000
1990/06/08 800 800 793 793 6,000
1990/06/07 798 799 798 799 3,000
1990/06/06 795 796 795 796 3,000
1990/06/05 790 791 790 791 6,000
1990/06/04 786 786 786 786 1,000
1990/06/01 800 803 800 803 6,000
1990/05/29 815 815 810 810 8,000
1990/05/28 815 815 815 815 9,000
1990/05/25 805 805 805 805 1,000
1990/05/24 800 800 795 795 7,000
1990/05/23 790 800 790 800 6,000
1990/05/22 790 796 780 785 8,000
1990/05/18 835 835 835 835 4,000
1990/05/17 855 855 855 855 6,000
1990/05/16 840 850 840 845 6,000
1990/05/15 820 835 820 835 3,000
1990/05/14 820 820 820 820 8,000
1990/05/11 775 775 775 775 1,000
1990/05/10 760 780 760 770 7,000
1990/05/09 742 763 742 753 9,000
1990/05/08 719 734 719 734 5,000
1990/05/07 715 715 715 715 6,000
1990/05/02 710 710 710 710 1,000
1990/05/01 712 712 712 712 2,000
1990/04/27 710 720 710 720 7,000
1990/04/26 715 715 715 715 3,000
1990/04/25 705 710 705 710 3,000
1990/04/24 695 700 695 700 6,000
1990/04/23 710 710 710 710 3,000
1990/04/19 673 673 672 673 11,000
1990/04/18 674 674 673 673 2,000
1990/04/17 675 675 675 675 5,000
1990/04/16 680 680 670 678 7,000
1990/04/13 680 680 680 680 3,000
1990/04/12 680 691 680 680 9,000
1990/04/11 696 696 695 695 3,000
1990/04/10 700 700 690 695 12,000
1990/04/09 725 725 705 720 14,000
1990/04/06 730 730 729 729 17,000
1990/04/04 775 775 775 775 5,000
1990/04/03 780 780 780 780 3,000
1990/04/02 800 800 785 785 8,000
1990/03/30 820 831 800 800 7,000
1990/03/29 825 825 825 825 2,000
1990/03/28 830 830 830 830 3,000
1990/03/27 815 815 815 815 1,000
1990/03/26 790 800 790 800 4,000
1990/03/23 816 816 800 800 6,000
1990/03/22 835 835 815 815 11,000
1990/03/20 850 850 850 850 2,000
1990/03/19 855 855 855 855 4,000
1990/03/16 890 890 870 870 3,000
1990/03/14 900 905 890 890 5,000
1990/03/13 901 901 890 890 2,000
1990/03/12 920 920 905 905 3,000
1990/03/09 905 920 905 920 5,000
1990/03/08 920 920 920 920 3,000
1990/03/07 888 888 888 888 2,000
1990/03/06 880 880 880 880 1,000
1990/03/05 890 891 890 891 2,000
1990/03/02 890 890 890 890 1,000
1990/03/01 915 915 905 905 2,000
1990/02/28 920 930 915 915 3,000
1990/02/27 915 915 905 905 2,000
1990/02/22 982 1,000 977 1,000 13,000
1990/02/21 990 1,000 980 980 14,000
1990/02/20 995 1,000 985 1,000 21,000
1990/02/19 1,000 1,000 1,000 1,000 9,000
1990/02/16 980 995 980 995 3,000
1990/02/15 990 990 980 980 14,000
1990/02/14 985 995 985 990 17,000
1990/02/13 1,000 1,000 1,000 1,000 19,000
1990/02/09 984 1,000 970 1,000 53,000
1990/02/08 950 984 950 984 37,000
1990/02/07 945 954 935 954 24,000
1990/02/06 931 940 931 940 11,000
1990/02/05 920 935 918 935 25,000
1990/02/02 900 920 900 920 14,000
1990/02/01 890 900 890 900 22,000
1990/01/31 900 900 900 900 29,000
1990/01/30 890 900 890 900 13,000
1990/01/29 888 900 880 900 10,000
1990/01/26 890 900 890 890 8,000
1990/01/25 890 896 890 896 16,000
1990/01/24 905 910 900 900 36,000
1990/01/23 885 900 885 900 8,000
1990/01/22 880 880 880 880 2,000
1990/01/19 885 890 885 890 4,000
1990/01/18 920 920 905 905 4,000
1990/01/17 910 920 910 915 5,000
1990/01/16 920 920 915 915 3,000
1990/01/12 950 950 930 935 11,000
1990/01/11 949 950 945 945 9,000
1990/01/10 950 950 945 950 6,000
1990/01/09 941 941 935 935 12,000
1990/01/08 940 943 940 943 9,000
1990/01/05 935 950 935 940 22,000
1990/01/04 930 930 930 930 1,000

このページの先頭へ