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 |
|---|---|---|---|---|---|
| 1995/12/29 | 369 | 370 | 369 | 370 | 12,000 |
| 1995/12/28 | 360 | 380 | 359 | 380 | 32,000 |
| 1995/12/27 | 352 | 360 | 352 | 360 | 10,000 |
| 1995/12/26 | 365 | 365 | 355 | 355 | 11,000 |
| 1995/12/25 | 362 | 373 | 360 | 360 | 34,000 |
| 1995/12/22 | 350 | 369 | 346 | 364 | 59,000 |
| 1995/12/21 | 340 | 340 | 340 | 340 | 12,000 |
| 1995/12/20 | 339 | 339 | 339 | 339 | 3,000 |
| 1995/12/19 | 340 | 340 | 328 | 328 | 3,000 |
| 1995/12/18 | 349 | 349 | 340 | 340 | 7,000 |
| 1995/12/15 | 328 | 334 | 328 | 334 | 5,000 |
| 1995/12/13 | 328 | 328 | 328 | 328 | 1,000 |
| 1995/12/12 | 334 | 334 | 334 | 334 | 4,000 |
| 1995/12/07 | 318 | 318 | 315 | 315 | 7,000 |
| 1995/12/06 | 317 | 317 | 316 | 316 | 8,000 |
| 1995/12/04 | 320 | 320 | 320 | 320 | 4,000 |
| 1995/12/01 | 317 | 318 | 316 | 316 | 4,000 |
| 1995/11/29 | 317 | 317 | 316 | 316 | 4,000 |
| 1995/11/28 | 314 | 317 | 310 | 310 | 8,000 |
| 1995/11/27 | 325 | 325 | 325 | 325 | 2,000 |
| 1995/11/22 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/11/20 | 340 | 340 | 340 | 340 | 3,000 |
| 1995/11/17 | 322 | 322 | 322 | 322 | 2,000 |
| 1995/11/16 | 345 | 345 | 340 | 340 | 5,000 |
| 1995/11/15 | 320 | 342 | 320 | 342 | 24,000 |
| 1995/11/13 | 325 | 325 | 325 | 325 | 2,000 |
| 1995/11/10 | 321 | 321 | 320 | 320 | 5,000 |
| 1995/11/09 | 305 | 320 | 305 | 320 | 17,000 |
| 1995/11/08 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/11/06 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/11/01 | 310 | 310 | 309 | 309 | 2,000 |
| 1995/10/31 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/10/30 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/10/27 | 303 | 303 | 300 | 300 | 4,000 |
| 1995/10/26 | 310 | 310 | 300 | 300 | 8,000 |
| 1995/10/25 | 315 | 315 | 315 | 315 | 3,000 |
| 1995/10/24 | 310 | 310 | 301 | 301 | 3,000 |
| 1995/10/23 | 315 | 315 | 313 | 313 | 3,000 |
| 1995/10/20 | 315 | 315 | 310 | 313 | 23,000 |
| 1995/10/18 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/10/17 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/10/16 | 315 | 315 | 315 | 315 | 1,000 |
| 1995/10/13 | 310 | 310 | 300 | 300 | 16,000 |
| 1995/10/12 | 310 | 310 | 310 | 310 | 5,000 |
| 1995/10/11 | 305 | 310 | 305 | 310 | 9,000 |
| 1995/10/09 | 301 | 301 | 301 | 301 | 10,000 |
| 1995/10/06 | 301 | 301 | 301 | 301 | 1,000 |
| 1995/10/05 | 310 | 310 | 310 | 310 | 2,000 |
| 1995/10/03 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/09/29 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/09/28 | 310 | 310 | 310 | 310 | 2,000 |
| 1995/09/26 | 291 | 291 | 291 | 291 | 4,000 |
| 1995/09/25 | 311 | 311 | 311 | 311 | 2,000 |
| 1995/09/22 | 298 | 298 | 298 | 298 | 3,000 |
| 1995/09/20 | 310 | 310 | 310 | 310 | 3,000 |
| 1995/09/13 | 284 | 284 | 284 | 284 | 1,000 |
| 1995/09/12 | 281 | 289 | 281 | 285 | 8,000 |
| 1995/09/08 | 292 | 292 | 292 | 292 | 1,000 |
| 1995/09/07 | 303 | 303 | 292 | 292 | 2,000 |
| 1995/09/06 | 303 | 303 | 303 | 303 | 5,000 |
| 1995/09/04 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/09/01 | 310 | 310 | 302 | 302 | 8,000 |
| 1995/08/31 | 330 | 330 | 310 | 310 | 16,000 |
| 1995/08/30 | 321 | 334 | 320 | 334 | 7,000 |
| 1995/08/29 | 331 | 334 | 321 | 322 | 10,000 |
| 1995/08/28 | 332 | 332 | 330 | 330 | 12,000 |
| 1995/08/25 | 355 | 356 | 355 | 355 | 10,000 |
| 1995/08/24 | 350 | 351 | 345 | 351 | 9,000 |
| 1995/08/23 | 340 | 360 | 340 | 350 | 11,000 |
| 1995/08/22 | 374 | 374 | 355 | 360 | 26,000 |
| 1995/08/21 | 350 | 383 | 350 | 374 | 65,000 |
| 1995/08/18 | 330 | 350 | 330 | 350 | 47,000 |
| 1995/08/17 | 307 | 335 | 307 | 335 | 35,000 |
| 1995/08/16 | 291 | 310 | 291 | 310 | 16,000 |
| 1995/08/15 | 290 | 295 | 290 | 290 | 6,000 |
| 1995/08/11 | 270 | 270 | 270 | 270 | 2,000 |
| 1995/08/10 | 260 | 270 | 260 | 270 | 10,000 |
| 1995/08/09 | 260 | 260 | 260 | 260 | 2,000 |
| 1995/08/07 | 261 | 270 | 261 | 270 | 3,000 |
| 1995/08/01 | 270 | 270 | 270 | 270 | 4,000 |
| 1995/07/28 | 266 | 266 | 266 | 266 | 1,000 |
| 1995/07/25 | 284 | 284 | 266 | 266 | 6,000 |
| 1995/07/24 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/07/21 | 270 | 282 | 270 | 282 | 7,000 |
| 1995/07/20 | 260 | 276 | 260 | 276 | 11,000 |
| 1995/07/18 | 257 | 257 | 255 | 255 | 3,000 |
| 1995/07/14 | 257 | 257 | 257 | 257 | 2,000 |
| 1995/07/13 | 252 | 252 | 252 | 252 | 1,000 |
| 1995/07/12 | 251 | 251 | 251 | 251 | 1,000 |
| 1995/07/04 | 231 | 231 | 231 | 231 | 3,000 |
| 1995/06/30 | 233 | 233 | 233 | 233 | 1,000 |
| 1995/06/26 | 257 | 257 | 257 | 257 | 3,000 |
| 1995/06/23 | 248 | 248 | 248 | 248 | 2,000 |
| 1995/06/21 | 242 | 242 | 242 | 242 | 3,000 |
| 1995/06/19 | 210 | 210 | 206 | 206 | 3,000 |
| 1995/06/14 | 210 | 210 | 210 | 210 | 2,000 |
| 1995/06/13 | 222 | 222 | 222 | 222 | 3,000 |
| 1995/06/08 | 249 | 249 | 249 | 249 | 1,000 |
| 1995/06/07 | 249 | 249 | 249 | 249 | 1,000 |
| 1995/06/06 | 248 | 248 | 247 | 247 | 2,000 |
| 1995/06/05 | 247 | 247 | 247 | 247 | 3,000 |
| 1995/06/01 | 232 | 232 | 232 | 232 | 3,000 |
| 1995/05/31 | 240 | 240 | 232 | 232 | 6,000 |
| 1995/05/26 | 232 | 232 | 232 | 232 | 20,000 |
| 1995/05/25 | 250 | 250 | 241 | 241 | 67,000 |
| 1995/05/24 | 250 | 250 | 250 | 250 | 14,000 |
| 1995/05/23 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/05/22 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/05/19 | 263 | 263 | 250 | 250 | 65,000 |
| 1995/05/18 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/05/16 | 270 | 270 | 266 | 266 | 6,000 |
| 1995/05/12 | 270 | 270 | 270 | 270 | 2,000 |
| 1995/05/11 | 276 | 276 | 270 | 270 | 5,000 |
| 1995/05/10 | 282 | 282 | 276 | 276 | 9,000 |
| 1995/05/09 | 281 | 281 | 281 | 281 | 2,000 |
| 1995/05/08 | 293 | 293 | 290 | 290 | 3,000 |
| 1995/05/01 | 302 | 302 | 292 | 292 | 4,000 |
| 1995/04/28 | 291 | 291 | 290 | 290 | 6,000 |
| 1995/04/27 | 296 | 296 | 296 | 296 | 2,000 |
| 1995/04/26 | 302 | 302 | 302 | 302 | 1,000 |
| 1995/04/25 | 313 | 313 | 306 | 306 | 3,000 |
| 1995/04/21 | 290 | 290 | 290 | 290 | 1,000 |
| 1995/04/20 | 300 | 300 | 290 | 290 | 11,000 |
| 1995/04/19 | 275 | 275 | 275 | 275 | 3,000 |
| 1995/04/18 | 277 | 277 | 277 | 277 | 6,000 |
| 1995/04/14 | 277 | 277 | 277 | 277 | 1,000 |
| 1995/04/12 | 276 | 282 | 276 | 282 | 2,000 |
| 1995/04/11 | 282 | 282 | 280 | 280 | 3,000 |
| 1995/04/06 | 276 | 276 | 276 | 276 | 1,000 |
| 1995/04/05 | 281 | 281 | 281 | 281 | 3,000 |
| 1995/03/31 | 290 | 290 | 290 | 290 | 1,000 |
| 1995/03/29 | 298 | 298 | 290 | 290 | 4,000 |
| 1995/03/28 | 289 | 289 | 289 | 289 | 1,000 |
| 1995/03/24 | 301 | 301 | 300 | 300 | 4,000 |
| 1995/03/22 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/03/20 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/03/17 | 320 | 320 | 288 | 289 | 6,000 |
| 1995/03/16 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/03/15 | 321 | 330 | 321 | 330 | 36,000 |
| 1995/03/14 | 350 | 360 | 350 | 360 | 10,000 |
| 1995/03/10 | 365 | 365 | 365 | 365 | 1,000 |
| 1995/03/09 | 370 | 370 | 370 | 370 | 8,000 |
| 1995/03/08 | 375 | 375 | 365 | 375 | 22,000 |
| 1995/03/07 | 375 | 380 | 375 | 379 | 15,000 |
| 1995/03/06 | 390 | 390 | 387 | 388 | 7,000 |
| 1995/03/03 | 367 | 399 | 367 | 393 | 184,000 |
| 1995/03/02 | 319 | 360 | 319 | 360 | 53,000 |
| 1995/03/01 | 300 | 312 | 300 | 310 | 15,000 |
| 1995/02/28 | 295 | 300 | 295 | 300 | 8,000 |
| 1995/02/27 | 295 | 295 | 295 | 295 | 3,000 |
| 1995/02/22 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/02/21 | 280 | 290 | 280 | 290 | 16,000 |
| 1995/02/20 | 286 | 288 | 286 | 288 | 4,000 |
| 1995/02/17 | 280 | 280 | 280 | 280 | 6,000 |
| 1995/02/16 | 271 | 271 | 271 | 271 | 10,000 |
| 1995/02/15 | 273 | 273 | 273 | 273 | 5,000 |
| 1995/02/10 | 273 | 273 | 273 | 273 | 15,000 |
| 1995/02/08 | 280 | 280 | 280 | 280 | 3,000 |
| 1995/02/07 | 283 | 283 | 283 | 283 | 1,000 |
| 1995/01/31 | 290 | 290 | 290 | 290 | 6,000 |
| 1995/01/26 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/01/25 | 310 | 310 | 310 | 310 | 9,000 |
| 1995/01/24 | 301 | 301 | 295 | 295 | 2,000 |
| 1995/01/19 | 332 | 332 | 332 | 332 | 3,000 |
| 1995/01/18 | 338 | 338 | 332 | 332 | 3,000 |
| 1995/01/12 | 332 | 332 | 332 | 332 | 1,000 |
| 1995/01/11 | 332 | 332 | 332 | 332 | 1,000 |