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 |
|---|---|---|---|---|---|
| 2005/12/30 | 357 | 357 | 356 | 356 | 5,000 |
| 2005/12/29 | 360 | 360 | 356 | 356 | 21,000 |
| 2005/12/28 | 360 | 360 | 356 | 356 | 14,000 |
| 2005/12/27 | 358 | 360 | 356 | 360 | 48,000 |
| 2005/12/26 | 357 | 358 | 357 | 357 | 20,000 |
| 2005/12/22 | 357 | 357 | 356 | 357 | 22,000 |
| 2005/12/21 | 360 | 360 | 357 | 357 | 10,000 |
| 2005/12/20 | 357 | 362 | 357 | 360 | 27,000 |
| 2005/12/19 | 356 | 357 | 356 | 356 | 8,000 |
| 2005/12/16 | 359 | 360 | 359 | 360 | 9,000 |
| 2005/12/15 | 362 | 364 | 360 | 360 | 15,000 |
| 2005/12/14 | 361 | 362 | 360 | 360 | 82,000 |
| 2005/12/13 | 365 | 366 | 360 | 360 | 46,000 |
| 2005/12/12 | 361 | 366 | 361 | 366 | 5,000 |
| 2005/12/09 | 362 | 362 | 361 | 361 | 3,000 |
| 2005/12/08 | 369 | 369 | 362 | 362 | 16,000 |
| 2005/12/07 | 365 | 370 | 361 | 370 | 7,000 |
| 2005/12/06 | 360 | 365 | 359 | 365 | 16,000 |
| 2005/12/05 | 360 | 360 | 357 | 360 | 11,000 |
| 2005/12/02 | 365 | 365 | 354 | 360 | 26,000 |
| 2005/12/01 | 365 | 369 | 364 | 365 | 27,000 |
| 2005/11/30 | 365 | 370 | 365 | 370 | 26,000 |
| 2005/11/29 | 376 | 380 | 370 | 370 | 42,000 |
| 2005/11/28 | 381 | 381 | 376 | 376 | 15,000 |
| 2005/11/25 | 380 | 388 | 378 | 388 | 26,000 |
| 2005/11/24 | 391 | 391 | 391 | 391 | 1,000 |
| 2005/11/22 | 382 | 382 | 382 | 382 | 5,000 |
| 2005/11/21 | 390 | 395 | 389 | 390 | 14,000 |
| 2005/11/18 | 380 | 394 | 380 | 386 | 47,000 |
| 2005/11/17 | 380 | 380 | 380 | 380 | 20,000 |
| 2005/11/16 | 382 | 390 | 382 | 390 | 10,000 |
| 2005/11/15 | 385 | 385 | 380 | 383 | 9,000 |
| 2005/11/14 | 393 | 394 | 366 | 394 | 40,000 |
| 2005/11/11 | 404 | 404 | 394 | 394 | 34,000 |
| 2005/11/10 | 401 | 410 | 400 | 400 | 241,000 |
| 2005/11/09 | 400 | 401 | 400 | 401 | 9,000 |
| 2005/11/08 | 400 | 404 | 399 | 401 | 33,000 |
| 2005/11/07 | 404 | 405 | 396 | 400 | 17,000 |
| 2005/11/04 | 406 | 406 | 400 | 404 | 39,000 |
| 2005/11/02 | 395 | 405 | 395 | 405 | 38,000 |
| 2005/11/01 | 408 | 408 | 400 | 407 | 20,000 |
| 2005/10/31 | 400 | 406 | 400 | 406 | 19,000 |
| 2005/10/28 | 400 | 404 | 396 | 401 | 82,000 |
| 2005/10/27 | 406 | 408 | 401 | 402 | 60,000 |
| 2005/10/26 | 385 | 397 | 385 | 397 | 93,000 |
| 2005/10/25 | 380 | 386 | 380 | 385 | 16,000 |
| 2005/10/24 | 403 | 403 | 386 | 386 | 62,000 |
| 2005/10/21 | 376 | 383 | 376 | 383 | 773,000 |
| 2005/10/20 | 382 | 382 | 372 | 376 | 35,000 |
| 2005/10/19 | 376 | 380 | 376 | 377 | 5,000 |
| 2005/10/18 | 369 | 377 | 369 | 374 | 43,000 |
| 2005/10/17 | 383 | 384 | 370 | 371 | 21,000 |
| 2005/10/14 | 373 | 386 | 366 | 385 | 32,000 |
| 2005/10/13 | 392 | 392 | 379 | 379 | 43,000 |
| 2005/10/12 | 400 | 400 | 394 | 395 | 17,000 |
| 2005/10/11 | 393 | 410 | 393 | 395 | 38,000 |
| 2005/10/07 | 395 | 399 | 391 | 398 | 46,000 |
| 2005/10/06 | 404 | 412 | 392 | 399 | 128,000 |
| 2005/10/05 | 416 | 417 | 385 | 409 | 412,000 |
| 2005/10/04 | 379 | 395 | 378 | 393 | 110,000 |
| 2005/10/03 | 382 | 384 | 376 | 376 | 41,000 |
| 2005/09/30 | 381 | 382 | 378 | 380 | 54,000 |
| 2005/09/29 | 385 | 385 | 377 | 378 | 75,000 |
| 2005/09/28 | 370 | 386 | 370 | 379 | 96,000 |
| 2005/09/27 | 367 | 375 | 366 | 370 | 74,000 |
| 2005/09/26 | 372 | 378 | 360 | 368 | 93,000 |
| 2005/09/22 | 363 | 375 | 355 | 367 | 99,000 |
| 2005/09/21 | 364 | 375 | 361 | 368 | 114,000 |
| 2005/09/20 | 352 | 375 | 352 | 362 | 260,000 |
| 2005/09/16 | 384 | 385 | 359 | 359 | 417,000 |
| 2005/09/15 | 379 | 399 | 375 | 379 | 470,000 |
| 2005/09/14 | 380 | 418 | 367 | 383 | 2,156,000 |
| 2005/09/13 | 364 | 435 | 333 | 390 | 5,859,000 |
| 2005/09/12 | 299 | 359 | 298 | 359 | 4,211,000 |
| 2005/09/09 | 261 | 279 | 261 | 279 | 224,000 |
| 2005/09/08 | 264 | 265 | 260 | 263 | 93,000 |
| 2005/09/07 | 260 | 265 | 260 | 264 | 47,000 |
| 2005/09/06 | 268 | 268 | 262 | 263 | 64,000 |
| 2005/09/05 | 258 | 267 | 258 | 267 | 61,000 |
| 2005/09/02 | 270 | 270 | 258 | 260 | 53,000 |
| 2005/09/01 | 266 | 272 | 266 | 266 | 94,000 |
| 2005/08/31 | 265 | 269 | 265 | 267 | 59,000 |
| 2005/08/30 | 254 | 270 | 254 | 264 | 100,000 |
| 2005/08/29 | 255 | 260 | 252 | 253 | 125,000 |
| 2005/08/26 | 252 | 259 | 252 | 255 | 81,000 |
| 2005/08/25 | 261 | 261 | 251 | 252 | 30,000 |
| 2005/08/24 | 256 | 261 | 253 | 261 | 70,000 |
| 2005/08/23 | 258 | 260 | 251 | 259 | 73,000 |
| 2005/08/22 | 260 | 263 | 258 | 263 | 28,000 |
| 2005/08/19 | 265 | 267 | 259 | 267 | 43,000 |
| 2005/08/18 | 255 | 268 | 255 | 265 | 100,000 |
| 2005/08/17 | 268 | 271 | 265 | 268 | 91,000 |
| 2005/08/16 | 270 | 270 | 266 | 268 | 119,000 |
| 2005/08/15 | 269 | 272 | 263 | 266 | 250,000 |
| 2005/08/12 | 243 | 274 | 238 | 263 | 686,000 |
| 2005/08/11 | 239 | 239 | 233 | 239 | 33,000 |
| 2005/08/10 | 234 | 238 | 232 | 238 | 28,000 |
| 2005/08/09 | 230 | 245 | 230 | 232 | 32,000 |
| 2005/08/08 | 221 | 224 | 218 | 224 | 20,000 |
| 2005/08/05 | 234 | 235 | 221 | 222 | 32,000 |
| 2005/08/04 | 236 | 239 | 223 | 230 | 97,000 |
| 2005/08/03 | 238 | 244 | 233 | 244 | 76,000 |
| 2005/08/02 | 248 | 248 | 241 | 242 | 55,000 |
| 2005/08/01 | 244 | 244 | 241 | 242 | 41,000 |
| 2005/07/29 | 245 | 246 | 239 | 242 | 52,000 |
| 2005/07/28 | 244 | 245 | 238 | 245 | 126,000 |
| 2005/07/27 | 253 | 256 | 246 | 246 | 244,000 |
| 2005/07/26 | 268 | 269 | 256 | 256 | 202,000 |
| 2005/07/25 | 260 | 289 | 260 | 270 | 1,030,000 |
| 2005/07/22 | 257 | 259 | 240 | 259 | 739,000 |
| 2005/07/21 | 274 | 285 | 253 | 257 | 1,367,000 |
| 2005/07/20 | 248 | 295 | 248 | 279 | 4,641,000 |
| 2005/07/19 | 202 | 245 | 202 | 245 | 634,000 |
| 2005/07/15 | 201 | 201 | 200 | 200 | 10,000 |
| 2005/07/14 | 203 | 203 | 200 | 200 | 17,000 |
| 2005/07/13 | 202 | 203 | 200 | 203 | 12,000 |
| 2005/07/12 | 204 | 204 | 202 | 203 | 16,000 |
| 2005/07/11 | 203 | 204 | 200 | 204 | 17,000 |
| 2005/07/08 | 203 | 203 | 202 | 202 | 10,000 |
| 2005/07/07 | 202 | 204 | 202 | 202 | 12,000 |
| 2005/07/06 | 203 | 205 | 202 | 202 | 27,000 |
| 2005/07/05 | 204 | 204 | 202 | 202 | 19,000 |
| 2005/07/04 | 202 | 203 | 201 | 202 | 19,000 |
| 2005/07/01 | 201 | 204 | 198 | 198 | 46,000 |
| 2005/06/30 | 203 | 204 | 203 | 204 | 18,000 |
| 2005/06/29 | 202 | 203 | 200 | 203 | 23,000 |
| 2005/06/28 | 200 | 202 | 199 | 202 | 13,000 |
| 2005/06/27 | 200 | 200 | 198 | 200 | 17,000 |
| 2005/06/24 | 198 | 200 | 197 | 197 | 27,000 |
| 2005/06/23 | 200 | 200 | 198 | 198 | 17,000 |
| 2005/06/22 | 199 | 199 | 196 | 196 | 30,000 |
| 2005/06/21 | 200 | 204 | 196 | 196 | 52,000 |
| 2005/06/20 | 194 | 198 | 194 | 198 | 36,000 |
| 2005/06/17 | 193 | 194 | 189 | 194 | 10,000 |
| 2005/06/16 | 186 | 193 | 186 | 188 | 20,000 |
| 2005/06/15 | 193 | 193 | 189 | 189 | 6,000 |
| 2005/06/14 | 182 | 190 | 182 | 190 | 11,000 |
| 2005/06/13 | 181 | 184 | 181 | 182 | 20,000 |
| 2005/06/10 | 181 | 185 | 177 | 179 | 31,000 |
| 2005/06/09 | 187 | 187 | 180 | 180 | 21,000 |
| 2005/06/08 | 190 | 194 | 187 | 187 | 11,000 |
| 2005/06/07 | 191 | 191 | 190 | 190 | 5,000 |
| 2005/06/06 | 194 | 194 | 190 | 190 | 9,000 |
| 2005/06/03 | 193 | 193 | 192 | 192 | 3,000 |
| 2005/06/02 | 195 | 195 | 195 | 195 | 3,000 |
| 2005/06/01 | 183 | 190 | 183 | 190 | 3,000 |
| 2005/05/31 | 184 | 185 | 184 | 185 | 4,000 |
| 2005/05/27 | 190 | 191 | 188 | 188 | 4,000 |
| 2005/05/26 | 189 | 191 | 180 | 191 | 19,000 |
| 2005/05/25 | 185 | 185 | 181 | 181 | 13,000 |
| 2005/05/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/05/20 | 190 | 192 | 189 | 190 | 10,000 |
| 2005/05/19 | 185 | 190 | 185 | 188 | 6,000 |
| 2005/05/17 | 190 | 190 | 169 | 185 | 37,000 |
| 2005/05/16 | 191 | 191 | 190 | 190 | 14,000 |
| 2005/05/13 | 191 | 193 | 191 | 193 | 5,000 |
| 2005/05/12 | 190 | 195 | 190 | 195 | 11,000 |
| 2005/05/11 | 191 | 194 | 190 | 193 | 14,000 |
| 2005/05/10 | 189 | 192 | 189 | 192 | 14,000 |
| 2005/05/09 | 192 | 193 | 190 | 191 | 34,000 |
| 2005/05/06 | 195 | 195 | 189 | 195 | 14,000 |
| 2005/05/02 | 189 | 189 | 189 | 189 | 1,000 |
| 2005/04/28 | 193 | 195 | 193 | 193 | 5,000 |
| 2005/04/27 | 195 | 195 | 195 | 195 | 11,000 |
| 2005/04/26 | 195 | 197 | 195 | 197 | 2,000 |
| 2005/04/25 | 200 | 200 | 193 | 193 | 7,000 |
| 2005/04/22 | 200 | 200 | 192 | 193 | 7,000 |
| 2005/04/21 | 199 | 199 | 190 | 192 | 7,000 |
| 2005/04/20 | 199 | 199 | 189 | 189 | 25,000 |
| 2005/04/19 | 189 | 192 | 189 | 191 | 10,000 |
| 2005/04/18 | 192 | 192 | 189 | 189 | 10,000 |
| 2005/04/15 | 199 | 200 | 196 | 200 | 30,000 |
| 2005/04/14 | 201 | 201 | 195 | 200 | 54,000 |
| 2005/04/13 | 204 | 204 | 204 | 204 | 3,000 |
| 2005/04/12 | 205 | 205 | 201 | 201 | 13,000 |
| 2005/04/11 | 205 | 208 | 205 | 208 | 13,000 |
| 2005/04/08 | 206 | 208 | 204 | 205 | 34,000 |
| 2005/04/07 | 203 | 204 | 203 | 204 | 70,000 |
| 2005/04/06 | 203 | 203 | 202 | 202 | 16,000 |
| 2005/04/05 | 207 | 207 | 202 | 204 | 10,000 |
| 2005/04/04 | 205 | 207 | 201 | 207 | 53,000 |
| 2005/04/01 | 207 | 209 | 200 | 209 | 50,000 |
| 2005/03/31 | 206 | 207 | 204 | 207 | 16,000 |
| 2005/03/30 | 208 | 210 | 205 | 206 | 31,000 |
| 2005/03/29 | 215 | 215 | 208 | 210 | 45,000 |
| 2005/03/28 | 213 | 223 | 208 | 212 | 51,000 |
| 2005/03/25 | 228 | 230 | 215 | 221 | 286,000 |
| 2005/03/24 | 209 | 222 | 209 | 218 | 268,000 |
| 2005/03/23 | 208 | 208 | 206 | 207 | 33,000 |
| 2005/03/22 | 204 | 208 | 204 | 205 | 41,000 |
| 2005/03/18 | 204 | 204 | 202 | 204 | 23,000 |
| 2005/03/17 | 206 | 206 | 203 | 204 | 21,000 |
| 2005/03/16 | 203 | 205 | 201 | 205 | 31,000 |
| 2005/03/15 | 207 | 207 | 203 | 205 | 50,000 |
| 2005/03/14 | 207 | 207 | 205 | 206 | 18,000 |
| 2005/03/11 | 206 | 206 | 201 | 205 | 29,000 |
| 2005/03/10 | 207 | 207 | 205 | 206 | 6,000 |
| 2005/03/09 | 205 | 208 | 204 | 208 | 16,000 |
| 2005/03/08 | 208 | 208 | 207 | 208 | 41,000 |
| 2005/03/07 | 205 | 209 | 205 | 209 | 90,000 |
| 2005/03/04 | 201 | 205 | 201 | 205 | 25,000 |
| 2005/03/03 | 200 | 200 | 198 | 199 | 46,000 |
| 2005/03/02 | 206 | 206 | 201 | 201 | 44,000 |
| 2005/03/01 | 206 | 207 | 203 | 206 | 176,000 |
| 2005/02/28 | 206 | 207 | 203 | 206 | 53,000 |
| 2005/02/25 | 202 | 206 | 201 | 206 | 91,000 |
| 2005/02/24 | 200 | 202 | 200 | 202 | 14,000 |
| 2005/02/23 | 203 | 203 | 199 | 203 | 36,000 |
| 2005/02/22 | 198 | 205 | 196 | 204 | 124,000 |
| 2005/02/21 | 199 | 200 | 197 | 199 | 24,000 |
| 2005/02/18 | 200 | 200 | 196 | 200 | 32,000 |
| 2005/02/17 | 194 | 200 | 194 | 200 | 63,000 |
| 2005/02/16 | 196 | 196 | 195 | 195 | 13,000 |
| 2005/02/15 | 193 | 195 | 193 | 195 | 26,000 |
| 2005/02/14 | 190 | 193 | 190 | 193 | 11,000 |
| 2005/02/10 | 193 | 195 | 191 | 193 | 34,000 |
| 2005/02/09 | 195 | 195 | 195 | 195 | 6,000 |
| 2005/02/08 | 196 | 199 | 196 | 196 | 17,000 |
| 2005/02/07 | 196 | 200 | 195 | 195 | 27,000 |
| 2005/02/04 | 196 | 196 | 190 | 194 | 31,000 |
| 2005/02/03 | 197 | 198 | 191 | 192 | 34,000 |
| 2005/02/02 | 194 | 196 | 194 | 196 | 16,000 |
| 2005/02/01 | 202 | 203 | 194 | 194 | 72,000 |
| 2005/01/31 | 203 | 205 | 199 | 200 | 120,000 |
| 2005/01/28 | 189 | 200 | 188 | 199 | 171,000 |
| 2005/01/27 | 187 | 190 | 186 | 186 | 14,000 |
| 2005/01/26 | 189 | 190 | 185 | 190 | 28,000 |
| 2005/01/25 | 184 | 193 | 181 | 193 | 35,000 |
| 2005/01/24 | 194 | 195 | 189 | 190 | 85,000 |
| 2005/01/21 | 176 | 190 | 175 | 190 | 151,000 |
| 2005/01/20 | 174 | 175 | 173 | 175 | 35,000 |
| 2005/01/19 | 174 | 174 | 173 | 173 | 9,000 |
| 2005/01/18 | 178 | 178 | 172 | 174 | 19,000 |
| 2005/01/17 | 179 | 179 | 179 | 179 | 5,000 |
| 2005/01/14 | 176 | 176 | 168 | 173 | 51,000 |
| 2005/01/13 | 180 | 180 | 178 | 178 | 15,000 |
| 2005/01/12 | 176 | 181 | 176 | 180 | 28,000 |
| 2005/01/11 | 179 | 179 | 176 | 176 | 15,000 |
| 2005/01/07 | 171 | 175 | 170 | 175 | 51,000 |
| 2005/01/06 | 171 | 171 | 168 | 170 | 49,000 |
| 2005/01/05 | 172 | 172 | 167 | 167 | 9,000 |