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 |
|---|---|---|---|---|---|
| 1996/12/30 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/12/25 | 310 | 310 | 305 | 305 | 11,000 |
| 1996/12/24 | 310 | 310 | 310 | 310 | 1,000 |
| 1996/12/20 | 322 | 322 | 315 | 315 | 4,000 |
| 1996/12/17 | 315 | 315 | 315 | 315 | 4,000 |
| 1996/12/12 | 315 | 315 | 315 | 315 | 2,000 |
| 1996/12/06 | 322 | 322 | 322 | 322 | 1,000 |
| 1996/12/05 | 322 | 322 | 322 | 322 | 5,000 |
| 1996/11/28 | 330 | 330 | 322 | 322 | 7,000 |
| 1996/11/26 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/11/25 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/11/22 | 331 | 331 | 331 | 331 | 8,000 |
| 1996/11/21 | 331 | 331 | 331 | 331 | 3,000 |
| 1996/11/20 | 338 | 338 | 331 | 331 | 7,000 |
| 1996/11/19 | 338 | 338 | 338 | 338 | 4,000 |
| 1996/11/14 | 343 | 343 | 341 | 343 | 5,000 |
| 1996/11/13 | 343 | 343 | 343 | 343 | 2,000 |
| 1996/11/12 | 357 | 357 | 350 | 350 | 4,000 |
| 1996/11/11 | 350 | 355 | 350 | 355 | 5,000 |
| 1996/11/06 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/11/01 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/10/31 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/10/30 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/10/29 | 364 | 374 | 364 | 374 | 2,000 |
| 1996/10/28 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/10/25 | 350 | 364 | 350 | 364 | 2,000 |
| 1996/10/24 | 350 | 350 | 345 | 345 | 2,000 |
| 1996/10/22 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/10/18 | 360 | 360 | 355 | 355 | 4,000 |
| 1996/10/17 | 359 | 359 | 359 | 359 | 5,000 |
| 1996/10/16 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/10/04 | 360 | 360 | 360 | 360 | 5,000 |
| 1996/10/03 | 360 | 360 | 360 | 360 | 3,000 |
| 1996/09/30 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/09/25 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/09/24 | 358 | 358 | 358 | 358 | 1,000 |
| 1996/09/20 | 361 | 361 | 358 | 358 | 4,000 |
| 1996/09/19 | 355 | 356 | 355 | 356 | 2,000 |
| 1996/09/18 | 360 | 360 | 355 | 355 | 7,000 |
| 1996/09/10 | 351 | 351 | 351 | 351 | 1,000 |
| 1996/09/06 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/09/05 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/09/02 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/08/30 | 360 | 360 | 360 | 360 | 6,000 |
| 1996/08/29 | 360 | 360 | 360 | 360 | 4,000 |
| 1996/08/27 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/08/26 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/08/23 | 366 | 366 | 366 | 366 | 2,000 |
| 1996/08/22 | 366 | 366 | 366 | 366 | 2,000 |
| 1996/08/21 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/08/20 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/08/19 | 369 | 369 | 369 | 369 | 1,000 |
| 1996/08/14 | 369 | 369 | 369 | 369 | 3,000 |
| 1996/08/09 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/08/08 | 371 | 375 | 371 | 375 | 9,000 |
| 1996/08/07 | 370 | 371 | 370 | 371 | 3,000 |
| 1996/08/06 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/08/05 | 380 | 380 | 375 | 375 | 8,000 |
| 1996/08/02 | 380 | 380 | 380 | 380 | 7,000 |
| 1996/07/30 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/07/25 | 381 | 381 | 376 | 376 | 5,000 |
| 1996/07/24 | 385 | 385 | 380 | 380 | 3,000 |
| 1996/07/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/07/19 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/07/17 | 391 | 391 | 391 | 391 | 2,000 |
| 1996/07/15 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/07/12 | 402 | 402 | 395 | 395 | 6,000 |
| 1996/07/11 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/07/10 | 402 | 402 | 400 | 400 | 5,000 |
| 1996/07/08 | 401 | 401 | 395 | 395 | 8,000 |
| 1996/07/04 | 420 | 420 | 410 | 410 | 4,000 |
| 1996/07/03 | 420 | 420 | 419 | 419 | 6,000 |
| 1996/07/02 | 428 | 428 | 415 | 415 | 6,000 |
| 1996/07/01 | 408 | 430 | 408 | 430 | 27,000 |
| 1996/06/28 | 408 | 408 | 407 | 407 | 6,000 |
| 1996/06/27 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/06/26 | 408 | 408 | 408 | 408 | 3,000 |
| 1996/06/25 | 403 | 406 | 403 | 405 | 10,000 |
| 1996/06/24 | 401 | 401 | 401 | 401 | 1,000 |
| 1996/06/21 | 401 | 401 | 401 | 401 | 4,000 |
| 1996/06/20 | 405 | 405 | 401 | 401 | 4,000 |
| 1996/06/17 | 405 | 405 | 405 | 405 | 4,000 |
| 1996/06/14 | 403 | 403 | 403 | 403 | 1,000 |
| 1996/06/12 | 404 | 404 | 404 | 404 | 2,000 |
| 1996/06/11 | 403 | 405 | 403 | 405 | 5,000 |
| 1996/06/07 | 401 | 403 | 401 | 403 | 6,000 |
| 1996/06/06 | 402 | 402 | 401 | 401 | 7,000 |
| 1996/06/05 | 402 | 402 | 402 | 402 | 5,000 |
| 1996/06/04 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/05/31 | 412 | 412 | 410 | 410 | 13,000 |
| 1996/05/29 | 410 | 410 | 410 | 410 | 10,000 |
| 1996/05/28 | 420 | 420 | 403 | 403 | 2,000 |
| 1996/05/27 | 427 | 427 | 420 | 420 | 7,000 |
| 1996/05/24 | 416 | 430 | 416 | 427 | 34,000 |
| 1996/05/23 | 415 | 416 | 415 | 416 | 7,000 |
| 1996/05/22 | 416 | 416 | 416 | 416 | 5,000 |
| 1996/05/21 | 415 | 415 | 415 | 415 | 4,000 |
| 1996/05/20 | 418 | 418 | 415 | 417 | 6,000 |
| 1996/05/17 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/05/16 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/05/15 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/05/14 | 415 | 415 | 415 | 415 | 1,000 |
| 1996/05/13 | 412 | 419 | 412 | 416 | 9,000 |
| 1996/05/10 | 401 | 410 | 401 | 410 | 8,000 |
| 1996/05/08 | 400 | 400 | 400 | 400 | 5,000 |
| 1996/05/07 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/04/30 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/04/26 | 412 | 420 | 412 | 420 | 10,000 |
| 1996/04/25 | 417 | 418 | 417 | 417 | 5,000 |
| 1996/04/24 | 402 | 415 | 402 | 408 | 6,000 |
| 1996/04/23 | 420 | 420 | 400 | 400 | 7,000 |
| 1996/04/22 | 420 | 420 | 419 | 419 | 3,000 |
| 1996/04/19 | 420 | 420 | 420 | 420 | 5,000 |
| 1996/04/18 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/04/17 | 430 | 430 | 425 | 427 | 12,000 |
| 1996/04/16 | 415 | 421 | 415 | 421 | 36,000 |
| 1996/04/15 | 421 | 421 | 414 | 415 | 8,000 |
| 1996/04/12 | 414 | 420 | 413 | 413 | 9,000 |
| 1996/04/11 | 403 | 426 | 403 | 411 | 20,000 |
| 1996/04/10 | 394 | 399 | 394 | 399 | 7,000 |
| 1996/04/09 | 395 | 395 | 392 | 392 | 2,000 |
| 1996/04/08 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/04/05 | 396 | 400 | 396 | 400 | 13,000 |
| 1996/04/04 | 396 | 396 | 396 | 396 | 2,000 |
| 1996/04/03 | 397 | 397 | 397 | 397 | 1,000 |
| 1996/04/02 | 402 | 402 | 382 | 382 | 9,000 |
| 1996/04/01 | 400 | 402 | 395 | 402 | 9,000 |
| 1996/03/28 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/03/27 | 390 | 390 | 385 | 385 | 3,000 |
| 1996/03/26 | 385 | 390 | 385 | 390 | 9,000 |
| 1996/03/25 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/03/22 | 385 | 385 | 380 | 380 | 4,000 |
| 1996/03/21 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/03/19 | 377 | 377 | 377 | 377 | 3,000 |
| 1996/03/14 | 364 | 364 | 360 | 360 | 6,000 |
| 1996/03/12 | 364 | 364 | 364 | 364 | 1,000 |
| 1996/03/08 | 364 | 364 | 364 | 364 | 2,000 |
| 1996/03/05 | 362 | 362 | 362 | 362 | 2,000 |
| 1996/02/29 | 362 | 362 | 362 | 362 | 2,000 |
| 1996/02/27 | 371 | 372 | 370 | 370 | 12,000 |
| 1996/02/26 | 380 | 380 | 376 | 376 | 3,000 |
| 1996/02/23 | 383 | 383 | 370 | 370 | 5,000 |
| 1996/02/22 | 389 | 395 | 389 | 395 | 8,000 |
| 1996/02/21 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/02/20 | 394 | 394 | 394 | 394 | 3,000 |
| 1996/02/19 | 394 | 395 | 394 | 394 | 9,000 |
| 1996/02/16 | 395 | 395 | 395 | 395 | 2,000 |
| 1996/02/15 | 400 | 400 | 398 | 398 | 4,000 |
| 1996/02/14 | 403 | 403 | 401 | 401 | 24,000 |
| 1996/02/13 | 406 | 406 | 406 | 406 | 2,000 |
| 1996/02/09 | 410 | 415 | 410 | 410 | 15,000 |
| 1996/02/08 | 420 | 420 | 410 | 410 | 41,000 |
| 1996/02/07 | 390 | 440 | 390 | 439 | 94,000 |
| 1996/02/06 | 392 | 393 | 391 | 393 | 11,000 |
| 1996/02/05 | 390 | 395 | 390 | 394 | 36,000 |
| 1996/02/02 | 380 | 382 | 379 | 382 | 33,000 |
| 1996/02/01 | 378 | 379 | 375 | 379 | 8,000 |
| 1996/01/31 | 369 | 375 | 369 | 375 | 8,000 |
| 1996/01/30 | 364 | 364 | 364 | 364 | 1,000 |
| 1996/01/29 | 361 | 361 | 361 | 361 | 2,000 |
| 1996/01/25 | 369 | 369 | 369 | 369 | 2,000 |
| 1996/01/24 | 362 | 362 | 360 | 360 | 4,000 |
| 1996/01/23 | 362 | 362 | 362 | 362 | 7,000 |
| 1996/01/22 | 364 | 364 | 362 | 362 | 7,000 |
| 1996/01/19 | 373 | 373 | 373 | 373 | 3,000 |
| 1996/01/18 | 375 | 375 | 370 | 370 | 25,000 |
| 1996/01/17 | 375 | 378 | 373 | 375 | 23,000 |
| 1996/01/16 | 372 | 373 | 370 | 370 | 18,000 |
| 1996/01/12 | 365 | 370 | 365 | 369 | 18,000 |
| 1996/01/10 | 343 | 346 | 343 | 346 | 4,000 |
| 1996/01/09 | 355 | 355 | 355 | 355 | 3,000 |
| 1996/01/08 | 357 | 358 | 355 | 355 | 11,000 |
| 1996/01/04 | 370 | 370 | 370 | 370 | 3,000 |