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
2002/12/30 83 83 83 83 2,000
2002/12/27 81 81 80 80 3,000
2002/12/26 80 83 80 83 6,000
2002/12/25 78 81 77 79 8,000
2002/12/24 77 83 77 77 58,000
2002/12/20 75 81 75 76 34,000
2002/12/19 76 76 75 75 6,000
2002/12/18 76 78 76 77 14,000
2002/12/17 76 79 76 76 25,000
2002/12/16 81 81 77 77 6,000
2002/12/13 81 81 79 79 16,000
2002/12/12 81 81 80 80 13,000
2002/12/11 80 83 80 83 22,000
2002/12/10 80 81 80 80 37,000
2002/12/09 80 80 80 80 9,000
2002/12/06 81 83 80 80 36,000
2002/12/05 81 84 81 82 37,000
2002/12/04 80 81 80 81 27,000
2002/12/03 80 82 80 80 20,000
2002/12/02 82 82 80 80 29,000
2002/11/29 82 82 78 82 76,000
2002/11/28 85 85 81 82 22,000
2002/11/27 80 85 80 85 16,000
2002/11/26 87 87 87 87 11,000
2002/11/25 85 88 85 88 6,000
2002/11/22 87 88 87 88 22,000
2002/11/20 85 92 85 92 35,000
2002/11/19 90 90 80 85 14,000
2002/11/18 85 89 85 85 19,000
2002/11/15 91 91 86 86 15,000
2002/11/14 85 111 84 85 224,000
2002/11/13 87 90 87 90 10,000
2002/11/12 85 86 85 86 9,000
2002/11/11 81 90 80 90 57,000
2002/11/08 96 96 95 95 7,000
2002/11/07 99 99 96 96 4,000
2002/11/06 97 97 97 97 8,000
2002/11/05 95 100 95 97 27,000
2002/11/01 96 96 94 94 4,000
2002/10/31 95 95 93 94 20,000
2002/10/30 99 99 96 96 5,000
2002/10/29 92 102 92 96 10,000
2002/10/25 95 105 95 105 33,000
2002/10/24 96 96 95 95 2,000
2002/10/23 95 96 95 96 5,000
2002/10/22 98 98 96 96 9,000
2002/10/21 98 98 98 98 1,000
2002/10/18 96 101 96 101 18,000
2002/10/17 100 100 97 97 7,000
2002/10/16 98 98 96 96 8,000
2002/10/15 95 95 93 93 18,000
2002/10/11 91 92 90 91 9,000
2002/10/10 91 92 90 90 20,000
2002/10/09 92 96 91 95 12,000
2002/10/08 95 96 92 92 16,000
2002/10/07 104 104 93 93 30,000
2002/10/04 101 102 100 101 24,000
2002/10/03 102 102 101 102 25,000
2002/10/02 103 103 103 103 4,000
2002/10/01 105 107 101 103 22,000
2002/09/30 105 107 103 107 29,000
2002/09/27 108 109 108 109 14,000
2002/09/26 112 112 102 106 45,000
2002/09/25 104 110 104 110 14,000
2002/09/24 103 107 103 105 53,000
2002/09/20 115 116 111 111 48,000
2002/09/19 122 124 113 114 102,000
2002/09/18 139 145 120 122 410,000
2002/09/17 120 135 120 135 185,000
2002/09/13 120 120 115 120 41,000
2002/09/12 128 128 122 122 20,000
2002/09/11 129 130 123 129 49,000
2002/09/10 130 130 123 126 11,000
2002/09/09 130 136 126 126 66,000
2002/09/06 118 126 118 126 51,000
2002/09/05 116 126 115 121 68,000
2002/09/04 116 119 113 117 43,000
2002/09/03 122 127 111 117 118,000
2002/09/02 110 133 110 121 342,000
2002/08/30 102 102 100 100 22,000
2002/08/29 106 106 102 103 29,000
2002/08/28 105 106 102 105 14,000
2002/08/27 106 110 101 106 30,000
2002/08/26 112 112 102 110 48,000
2002/08/23 112 112 111 112 23,000
2002/08/22 115 115 111 111 28,000
2002/08/21 115 119 114 119 16,000
2002/08/20 117 120 116 120 28,000
2002/08/19 120 120 114 117 18,000
2002/08/16 111 120 111 120 22,000
2002/08/15 119 122 119 121 7,000
2002/08/14 116 119 112 119 56,000
2002/08/13 119 119 112 119 46,000
2002/08/12 127 130 111 118 86,000
2002/08/09 128 137 128 130 20,000
2002/08/08 137 137 131 132 29,000
2002/08/07 124 140 124 137 24,000
2002/08/06 131 131 124 124 81,000
2002/08/05 146 146 128 133 152,000
2002/08/02 151 151 141 150 110,000
2002/08/01 155 157 150 151 90,000
2002/07/31 159 169 149 158 179,000
2002/07/30 170 175 152 154 424,000
2002/07/29 165 199 148 168 809,000
2002/07/26 130 156 130 155 226,000
2002/07/25 132 134 129 129 38,000
2002/07/24 130 133 123 123 69,000
2002/07/23 120 125 120 125 74,000
2002/07/22 111 111 111 111 2,000
2002/07/19 110 123 110 123 48,000
2002/07/17 107 110 106 106 10,000
2002/07/16 108 108 107 108 27,000
2002/07/15 107 107 105 107 22,000
2002/07/12 98 98 98 98 3,000
2002/07/11 108 108 108 108 2,000
2002/07/10 109 109 105 108 9,000
2002/07/09 105 114 104 107 24,000
2002/07/08 102 102 102 102 5,000
2002/07/05 97 98 97 97 8,000
2002/07/04 97 97 97 97 2,000
2002/07/02 102 102 102 102 1,000
2002/07/01 104 104 104 104 3,000
2002/06/28 96 97 92 92 12,000
2002/06/27 96 98 96 98 4,000
2002/06/26 95 102 95 99 15,000
2002/06/25 101 101 94 95 24,000
2002/06/24 99 104 90 97 104,000
2002/06/21 100 100 86 86 92,000
2002/06/20 105 105 100 100 16,000
2002/06/19 112 112 105 105 10,000
2002/06/18 116 116 106 114 30,000
2002/06/17 119 119 115 116 11,000
2002/06/13 120 120 120 120 1,000
2002/06/12 113 113 112 112 3,000
2002/06/11 115 115 113 113 5,000
2002/06/10 115 123 115 123 5,000
2002/06/07 106 115 106 111 8,000
2002/06/06 121 121 121 121 4,000
2002/06/05 116 125 115 115 9,000
2002/06/04 125 125 116 116 6,000
2002/06/03 126 126 125 125 11,000
2002/05/31 126 127 123 123 14,000
2002/05/30 125 125 124 124 9,000
2002/05/29 123 125 123 125 2,000
2002/05/28 125 125 123 123 9,000
2002/05/27 125 128 121 125 18,000
2002/05/24 115 125 115 125 5,000
2002/05/23 134 134 114 114 20,000
2002/05/22 136 137 135 135 10,000
2002/05/21 127 140 127 137 22,000
2002/05/20 115 128 115 128 13,000
2002/05/17 115 115 113 115 20,000
2002/05/16 116 116 115 115 4,000
2002/05/15 116 117 116 117 25,000
2002/05/14 118 120 117 117 9,000
2002/05/13 119 119 118 118 6,000
2002/05/10 120 122 116 122 16,000
2002/05/09 107 119 107 119 13,000
2002/05/08 105 120 102 120 16,000
2002/05/07 100 105 100 105 13,000
2002/05/02 100 100 100 100 7,000
2002/05/01 100 100 100 100 2,000
2002/04/30 95 98 95 98 3,000
2002/04/23 98 98 98 98 1,000
2002/04/22 95 100 95 100 3,000
2002/04/19 92 109 91 97 18,000
2002/04/18 89 92 89 90 9,000
2002/04/17 90 90 90 90 15,000
2002/04/16 90 90 90 90 3,000
2002/04/15 88 88 88 88 5,000
2002/04/10 83 83 83 83 3,000
2002/04/09 82 82 82 82 3,000
2002/04/08 81 81 81 81 2,000
2002/04/05 81 85 81 85 11,000
2002/04/03 83 83 83 83 1,000
2002/03/29 89 89 87 87 5,000
2002/03/28 82 82 82 82 1,000
2002/03/27 82 82 82 82 1,000
2002/03/25 88 88 87 87 5,000
2002/03/22 88 88 87 87 3,000
2002/03/20 85 89 84 89 26,000
2002/03/19 81 81 81 81 1,000
2002/03/18 80 80 80 80 6,000
2002/03/15 80 80 80 80 20,000
2002/03/14 77 77 77 77 5,000
2002/03/13 76 76 76 76 17,000
2002/03/12 76 76 76 76 16,000
2002/03/11 75 76 75 76 9,000
2002/03/08 74 75 74 75 16,000
2002/03/07 74 74 73 74 8,000
2002/03/06 73 73 73 73 2,000
2002/03/05 74 74 74 74 19,000
2002/03/04 75 75 73 74 23,000
2002/03/01 73 75 72 72 70,000
2002/02/28 73 73 73 73 5,000
2002/02/27 73 73 72 73 4,000
2002/02/26 71 71 71 71 8,000
2002/02/25 70 71 70 71 6,000
2002/02/22 73 75 73 75 16,000
2002/02/21 71 76 71 76 23,000
2002/02/20 76 76 71 76 25,000
2002/02/19 76 76 76 76 3,000
2002/02/18 78 78 78 78 1,000
2002/02/15 78 78 78 78 10,000
2002/02/14 80 80 80 80 10,000
2002/02/13 80 80 80 80 2,000
2002/02/12 81 81 81 81 2,000
2002/02/08 81 81 80 80 10,000
2002/02/07 81 81 81 81 1,000
2002/02/06 81 81 81 81 1,000
2002/02/05 85 85 80 80 22,000
2002/02/04 92 93 87 87 6,000
2002/02/01 92 93 92 93 5,000
2002/01/25 86 93 86 93 17,000
2002/01/24 87 87 87 87 2,000
2002/01/23 87 87 87 87 1,000
2002/01/18 95 95 95 95 18,000
2002/01/17 95 95 95 95 1,000
2002/01/09 96 98 96 98 2,000
2002/01/07 98 98 98 98 7,000

このページの先頭へ