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
2004/12/30 170 170 166 170 7,000
2004/12/29 167 170 167 169 11,000
2004/12/28 165 168 165 168 10,000
2004/12/27 165 168 165 168 12,000
2004/12/24 164 165 164 164 9,000
2004/12/22 164 165 163 164 9,000
2004/12/21 162 164 162 162 13,000
2004/12/20 165 166 163 163 11,000
2004/12/17 165 165 162 165 7,000
2004/12/16 163 163 163 163 9,000
2004/12/15 169 169 163 163 8,000
2004/12/14 164 169 164 169 25,000
2004/12/13 168 168 164 164 10,000
2004/12/10 172 172 168 168 7,000
2004/12/09 175 175 171 172 14,000
2004/12/08 170 175 169 171 24,000
2004/12/07 169 169 168 168 16,000
2004/12/06 168 168 165 165 7,000
2004/12/03 167 168 165 165 5,000
2004/12/02 166 166 165 165 7,000
2004/12/01 163 165 162 165 5,000
2004/11/30 167 167 162 164 13,000
2004/11/29 168 168 167 167 7,000
2004/11/26 169 169 163 169 18,000
2004/11/25 165 167 165 167 8,000
2004/11/24 164 168 164 168 16,000
2004/11/22 173 173 164 169 27,000
2004/11/19 168 172 168 172 8,000
2004/11/18 166 169 166 168 8,000
2004/11/17 169 171 167 171 30,000
2004/11/16 171 171 170 170 3,000
2004/11/15 175 175 169 169 12,000
2004/11/12 165 165 165 165 5,000
2004/11/11 167 169 165 167 21,000
2004/11/10 164 167 164 167 10,000
2004/11/09 173 173 169 169 23,000
2004/11/08 172 174 172 172 10,000
2004/11/05 179 179 169 169 23,000
2004/11/04 170 174 170 171 21,000
2004/11/02 168 170 168 170 2,000
2004/11/01 166 175 162 163 20,000
2004/10/29 172 172 170 170 10,000
2004/10/28 174 175 172 174 9,000
2004/10/27 176 176 171 171 11,000
2004/10/26 171 176 171 175 9,000
2004/10/25 172 172 171 171 16,000
2004/10/22 174 175 171 175 17,000
2004/10/21 172 173 172 172 8,000
2004/10/20 175 175 173 173 20,000
2004/10/19 174 175 173 175 10,000
2004/10/18 173 173 171 171 13,000
2004/10/15 173 174 172 172 12,000
2004/10/14 175 175 174 174 14,000
2004/10/13 178 181 178 179 12,000
2004/10/12 184 184 177 180 19,000
2004/10/08 194 195 181 183 88,000
2004/10/07 189 195 187 195 60,000
2004/10/06 180 199 180 189 210,000
2004/10/05 183 183 169 179 41,000
2004/10/04 166 178 166 178 30,000
2004/10/01 170 174 170 171 14,000
2004/09/30 170 174 170 174 5,000
2004/09/29 170 174 170 174 3,000
2004/09/28 170 174 165 174 18,000
2004/09/27 172 173 172 173 9,000
2004/09/24 174 175 173 173 12,000
2004/09/22 178 178 176 177 14,000
2004/09/21 179 181 179 180 4,000
2004/09/17 186 186 177 185 25,000
2004/09/16 186 186 185 186 7,000
2004/09/15 190 194 186 186 23,000
2004/09/14 194 194 189 189 10,000
2004/09/13 198 198 198 198 5,000
2004/09/10 192 192 188 188 18,000
2004/09/09 199 199 190 193 17,000
2004/09/08 196 201 196 201 10,000
2004/09/07 203 207 196 196 48,000
2004/09/06 200 205 200 203 54,000
2004/09/03 204 204 188 200 102,000
2004/09/02 194 206 194 202 186,000
2004/09/01 194 195 192 195 61,000
2004/08/31 191 204 191 193 77,000
2004/08/30 178 199 177 189 86,000
2004/08/27 182 182 179 182 6,000
2004/08/26 181 182 175 182 25,000
2004/08/25 180 182 176 182 7,000
2004/08/24 181 185 180 182 24,000
2004/08/23 175 176 175 176 6,000
2004/08/20 175 175 170 175 15,000
2004/08/19 175 175 175 175 3,000
2004/08/18 174 174 170 171 19,000
2004/08/17 172 172 171 171 5,000
2004/08/16 173 173 170 170 8,000
2004/08/12 173 184 173 184 16,000
2004/08/11 171 175 171 172 24,000
2004/08/10 170 173 170 173 9,000
2004/08/09 168 173 168 170 22,000
2004/08/06 174 174 170 171 8,000
2004/08/05 180 180 173 173 13,000
2004/08/04 172 172 170 170 9,000
2004/08/03 179 183 179 182 13,000
2004/08/02 180 184 179 179 12,000
2004/07/30 169 182 165 182 14,000
2004/07/29 180 180 168 168 25,000
2004/07/28 177 183 177 180 20,000
2004/07/27 188 188 170 176 46,000
2004/07/26 193 193 189 191 38,000
2004/07/23 197 200 193 193 31,000
2004/07/22 198 201 196 199 18,000
2004/07/21 194 200 194 200 13,000
2004/07/20 192 196 192 196 22,000
2004/07/16 193 194 186 192 84,000
2004/07/15 204 204 190 192 94,000
2004/07/14 206 211 201 206 178,000
2004/07/13 198 203 198 202 61,000
2004/07/12 192 204 191 201 95,000
2004/07/09 199 215 196 201 326,000
2004/07/08 192 218 186 204 363,000
2004/07/07 180 190 179 184 40,000
2004/07/06 180 186 175 181 24,000
2004/07/05 195 195 190 190 50,000
2004/07/02 183 192 175 192 63,000
2004/07/01 184 188 183 183 59,000
2004/06/30 178 185 178 180 98,000
2004/06/29 171 177 170 177 58,000
2004/06/28 170 172 168 169 36,000
2004/06/25 160 168 160 168 34,000
2004/06/24 160 163 160 160 18,000
2004/06/23 162 164 160 160 32,000
2004/06/22 160 161 160 161 7,000
2004/06/21 165 165 160 161 43,000
2004/06/18 166 166 165 165 14,000
2004/06/17 170 171 166 166 18,000
2004/06/16 170 170 168 168 14,000
2004/06/14 170 172 167 171 43,000
2004/06/11 177 178 172 172 15,000
2004/06/10 170 175 168 175 19,000
2004/06/09 168 173 168 169 24,000
2004/06/08 170 170 167 167 13,000
2004/06/07 180 180 165 168 33,000
2004/06/04 171 171 171 171 12,000
2004/06/03 174 174 171 172 34,000
2004/06/02 173 174 173 174 10,000
2004/06/01 174 175 171 175 21,000
2004/05/31 191 191 171 179 79,000
2004/05/28 185 186 156 186 94,000
2004/05/27 180 187 180 187 19,000
2004/05/26 192 194 189 193 37,000
2004/05/25 195 200 194 196 45,000
2004/05/24 190 204 189 202 174,000
2004/05/21 168 180 168 180 18,000
2004/05/20 176 176 165 165 27,000
2004/05/19 160 175 160 175 44,000
2004/05/18 160 162 158 160 40,000
2004/05/17 174 183 152 156 79,000
2004/05/14 180 185 174 174 21,000
2004/05/13 172 180 172 180 6,000
2004/05/12 177 180 175 175 22,000
2004/05/11 175 180 175 175 31,000
2004/05/10 191 191 171 175 62,000
2004/05/07 202 202 194 200 31,000
2004/05/06 206 207 202 203 53,000
2004/04/30 202 202 196 200 31,000
2004/04/28 202 203 199 202 45,000
2004/04/27 200 205 200 201 39,000
2004/04/26 213 214 190 208 33,000
2004/04/23 218 218 212 215 22,000
2004/04/22 203 209 202 209 32,000
2004/04/21 206 208 202 203 29,000
2004/04/20 220 220 205 207 94,000
2004/04/19 225 230 220 220 38,000
2004/04/16 235 235 227 229 33,000
2004/04/15 231 235 225 229 54,000
2004/04/14 225 240 220 234 110,000
2004/04/13 225 244 225 230 105,000
2004/04/12 245 250 225 226 173,000
2004/04/09 251 270 239 245 541,000
2004/04/08 196 265 196 238 697,000
2004/04/07 170 202 170 200 356,000
2004/04/06 175 181 174 179 77,000
2004/04/05 168 174 168 174 71,000
2004/04/02 164 165 162 163 16,000
2004/04/01 165 166 163 163 29,000
2004/03/31 169 170 167 167 14,000
2004/03/30 171 172 166 169 29,000
2004/03/29 182 182 171 171 27,000
2004/03/26 172 184 171 177 120,000
2004/03/25 165 178 162 171 264,000
2004/03/24 145 157 144 156 89,000
2004/03/23 148 148 142 147 40,000
2004/03/22 142 148 142 148 66,000
2004/03/19 140 151 140 150 53,000
2004/03/18 153 156 150 150 45,000
2004/03/17 153 157 150 152 39,000
2004/03/16 162 162 155 155 24,000
2004/03/15 155 157 152 156 28,000
2004/03/12 156 158 153 153 38,000
2004/03/11 151 158 151 154 47,000
2004/03/10 156 160 153 157 79,000
2004/03/09 168 168 159 162 31,000
2004/03/08 152 171 152 168 256,000
2004/03/05 159 180 157 172 296,000
2004/03/04 141 148 140 143 151,000
2004/03/03 129 142 128 142 170,000
2004/03/02 127 129 127 129 23,000
2004/03/01 126 128 126 128 14,000
2004/02/27 128 130 128 130 17,000
2004/02/26 125 132 125 130 29,000
2004/02/25 125 127 125 125 14,000
2004/02/24 127 128 125 125 21,000
2004/02/23 125 127 125 127 18,000
2004/02/20 126 126 125 125 18,000
2004/02/19 128 128 126 126 10,000
2004/02/18 129 130 128 128 64,000
2004/02/17 126 131 125 128 69,000
2004/02/16 120 125 120 125 63,000
2004/02/13 119 120 119 120 24,000
2004/02/12 120 121 120 121 11,000
2004/02/10 118 120 118 120 21,000
2004/02/06 117 118 116 116 17,000
2004/02/05 118 118 116 116 13,000
2004/02/04 119 120 119 120 3,000
2004/02/02 117 117 114 114 5,000
2004/01/30 105 117 105 117 4,000
2004/01/29 122 122 120 120 10,000
2004/01/28 125 125 124 124 4,000
2004/01/27 127 128 125 126 22,000
2004/01/26 122 130 122 125 34,000
2004/01/23 120 122 120 122 14,000
2004/01/22 120 121 116 120 31,000
2004/01/21 119 121 119 121 13,000
2004/01/20 120 120 118 120 17,000
2004/01/19 120 120 120 120 5,000
2004/01/16 121 122 120 120 27,000
2004/01/15 119 122 119 122 25,000
2004/01/14 118 118 118 118 8,000
2004/01/13 118 118 118 118 8,000
2004/01/09 119 119 118 118 9,000
2004/01/08 121 121 120 121 16,000
2004/01/07 122 123 119 121 48,000
2004/01/06 118 123 116 123 59,000
2004/01/05 114 120 114 114 22,000

このページの先頭へ