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 |
|---|---|---|---|---|---|
| 2006/12/29 | 277 | 277 | 277 | 277 | 1,000 |
| 2006/12/27 | 272 | 276 | 272 | 276 | 2,000 |
| 2006/12/26 | 272 | 276 | 272 | 276 | 5,000 |
| 2006/12/25 | 271 | 274 | 271 | 274 | 2,000 |
| 2006/12/22 | 275 | 276 | 270 | 276 | 7,000 |
| 2006/12/21 | 272 | 275 | 267 | 275 | 10,000 |
| 2006/12/20 | 275 | 277 | 275 | 277 | 6,000 |
| 2006/12/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/12/18 | 258 | 272 | 258 | 272 | 31,000 |
| 2006/12/15 | 250 | 266 | 250 | 258 | 45,000 |
| 2006/12/14 | 250 | 261 | 250 | 252 | 41,000 |
| 2006/12/12 | 260 | 260 | 240 | 245 | 16,000 |
| 2006/12/11 | 271 | 271 | 256 | 257 | 29,000 |
| 2006/12/08 | 271 | 271 | 271 | 271 | 3,000 |
| 2006/12/07 | 272 | 280 | 272 | 280 | 9,000 |
| 2006/12/06 | 269 | 272 | 269 | 272 | 25,000 |
| 2006/12/05 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/11/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/11/29 | 261 | 262 | 261 | 262 | 4,000 |
| 2006/11/28 | 270 | 271 | 270 | 271 | 3,000 |
| 2006/11/27 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/11/24 | 267 | 267 | 266 | 266 | 3,000 |
| 2006/11/22 | 279 | 279 | 272 | 272 | 4,000 |
| 2006/11/20 | 290 | 290 | 290 | 290 | 5,000 |
| 2006/11/17 | 285 | 285 | 284 | 284 | 8,000 |
| 2006/11/16 | 287 | 293 | 285 | 285 | 15,000 |
| 2006/11/14 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/11/13 | 282 | 287 | 276 | 287 | 22,000 |
| 2006/11/10 | 287 | 287 | 282 | 287 | 6,000 |
| 2006/11/09 | 281 | 281 | 281 | 281 | 2,000 |
| 2006/11/07 | 281 | 281 | 281 | 281 | 4,000 |
| 2006/11/06 | 295 | 295 | 290 | 290 | 4,000 |
| 2006/11/02 | 282 | 284 | 281 | 282 | 7,000 |
| 2006/10/26 | 292 | 292 | 289 | 291 | 11,000 |
| 2006/10/25 | 286 | 305 | 286 | 300 | 52,000 |
| 2006/10/24 | 288 | 293 | 284 | 293 | 24,000 |
| 2006/10/23 | 289 | 298 | 289 | 298 | 2,000 |
| 2006/10/20 | 299 | 299 | 299 | 299 | 8,000 |
| 2006/10/19 | 290 | 300 | 290 | 299 | 27,000 |
| 2006/10/18 | 280 | 304 | 280 | 294 | 35,000 |
| 2006/10/17 | 272 | 272 | 272 | 272 | 4,000 |
| 2006/10/16 | 264 | 269 | 264 | 269 | 29,000 |
| 2006/10/13 | 270 | 274 | 270 | 270 | 8,000 |
| 2006/10/12 | 291 | 291 | 266 | 266 | 15,000 |
| 2006/10/11 | 295 | 295 | 291 | 291 | 11,000 |
| 2006/10/10 | 296 | 296 | 296 | 296 | 2,000 |
| 2006/10/06 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/10/05 | 304 | 304 | 297 | 297 | 4,000 |
| 2006/10/04 | 295 | 295 | 295 | 295 | 3,000 |
| 2006/10/03 | 296 | 300 | 295 | 295 | 18,000 |
| 2006/10/02 | 280 | 299 | 280 | 296 | 26,000 |
| 2006/09/29 | 270 | 280 | 270 | 280 | 9,000 |
| 2006/09/28 | 275 | 275 | 270 | 270 | 3,000 |
| 2006/09/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/09/26 | 278 | 278 | 269 | 275 | 12,000 |
| 2006/09/25 | 278 | 278 | 278 | 278 | 13,000 |
| 2006/09/22 | 259 | 278 | 259 | 278 | 20,000 |
| 2006/09/21 | 270 | 270 | 269 | 269 | 10,000 |
| 2006/09/20 | 271 | 274 | 269 | 270 | 18,000 |
| 2006/09/19 | 270 | 270 | 269 | 269 | 8,000 |
| 2006/09/15 | 270 | 274 | 270 | 274 | 15,000 |
| 2006/09/14 | 275 | 275 | 266 | 266 | 8,000 |
| 2006/09/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/09/12 | 265 | 280 | 265 | 275 | 32,000 |
| 2006/09/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/09/08 | 262 | 265 | 259 | 265 | 4,000 |
| 2006/09/07 | 276 | 276 | 272 | 272 | 4,000 |
| 2006/09/06 | 284 | 293 | 278 | 280 | 45,000 |
| 2006/09/05 | 280 | 285 | 277 | 285 | 32,000 |
| 2006/09/04 | 265 | 280 | 264 | 280 | 48,000 |
| 2006/09/01 | 253 | 265 | 253 | 265 | 23,000 |
| 2006/08/31 | 238 | 248 | 238 | 246 | 26,000 |
| 2006/08/30 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/08/28 | 232 | 235 | 232 | 235 | 6,000 |
| 2006/08/25 | 233 | 239 | 233 | 239 | 8,000 |
| 2006/08/24 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/08/23 | 252 | 252 | 248 | 248 | 6,000 |
| 2006/08/22 | 250 | 252 | 250 | 252 | 2,000 |
| 2006/08/21 | 254 | 254 | 254 | 254 | 4,000 |
| 2006/08/18 | 253 | 253 | 253 | 253 | 6,000 |
| 2006/08/17 | 241 | 242 | 241 | 241 | 5,000 |
| 2006/08/16 | 241 | 248 | 240 | 248 | 4,000 |
| 2006/08/15 | 240 | 248 | 240 | 248 | 4,000 |
| 2006/08/11 | 245 | 247 | 235 | 235 | 23,000 |
| 2006/08/10 | 237 | 241 | 236 | 236 | 3,000 |
| 2006/08/09 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/08/07 | 244 | 244 | 232 | 232 | 6,000 |
| 2006/08/04 | 236 | 244 | 236 | 244 | 4,000 |
| 2006/08/03 | 248 | 250 | 248 | 250 | 2,000 |
| 2006/08/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2006/07/31 | 244 | 249 | 244 | 249 | 9,000 |
| 2006/07/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/07/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/07/24 | 243 | 243 | 243 | 243 | 1,000 |
| 2006/07/20 | 235 | 245 | 235 | 245 | 14,000 |
| 2006/07/19 | 239 | 239 | 239 | 239 | 2,000 |
| 2006/07/18 | 227 | 227 | 222 | 224 | 52,000 |
| 2006/07/14 | 234 | 242 | 230 | 230 | 14,000 |
| 2006/07/13 | 235 | 235 | 235 | 235 | 3,000 |
| 2006/07/12 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/07/11 | 261 | 261 | 261 | 261 | 7,000 |
| 2006/07/10 | 257 | 272 | 257 | 261 | 24,000 |
| 2006/07/07 | 257 | 260 | 257 | 260 | 10,000 |
| 2006/07/06 | 251 | 260 | 251 | 255 | 6,000 |
| 2006/07/05 | 272 | 272 | 240 | 250 | 47,000 |
| 2006/07/04 | 242 | 255 | 242 | 252 | 13,000 |
| 2006/07/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/06/30 | 245 | 246 | 242 | 242 | 6,000 |
| 2006/06/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/06/27 | 245 | 245 | 240 | 240 | 3,000 |
| 2006/06/26 | 240 | 245 | 240 | 243 | 13,000 |
| 2006/06/23 | 230 | 234 | 225 | 230 | 13,000 |
| 2006/06/22 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/06/21 | 224 | 225 | 222 | 223 | 36,000 |
| 2006/06/20 | 228 | 229 | 224 | 225 | 52,000 |
| 2006/06/19 | 224 | 229 | 224 | 226 | 38,000 |
| 2006/06/16 | 238 | 238 | 223 | 228 | 84,000 |
| 2006/06/15 | 240 | 240 | 215 | 233 | 15,000 |
| 2006/06/14 | 231 | 237 | 230 | 231 | 17,000 |
| 2006/06/13 | 251 | 251 | 240 | 241 | 10,000 |
| 2006/06/12 | 265 | 278 | 250 | 251 | 14,000 |
| 2006/06/09 | 239 | 240 | 239 | 240 | 11,000 |
| 2006/06/08 | 240 | 240 | 230 | 234 | 9,000 |
| 2006/06/07 | 250 | 250 | 245 | 245 | 18,000 |
| 2006/06/06 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/06/05 | 260 | 260 | 259 | 260 | 5,000 |
| 2006/06/02 | 255 | 262 | 250 | 262 | 11,000 |
| 2006/06/01 | 258 | 262 | 258 | 262 | 3,000 |
| 2006/05/31 | 260 | 270 | 260 | 260 | 4,000 |
| 2006/05/30 | 261 | 266 | 260 | 260 | 10,000 |
| 2006/05/29 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/05/26 | 275 | 278 | 275 | 278 | 2,000 |
| 2006/05/25 | 266 | 278 | 263 | 278 | 7,000 |
| 2006/05/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/05/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/05/19 | 265 | 275 | 265 | 275 | 6,000 |
| 2006/05/18 | 256 | 264 | 256 | 264 | 3,000 |
| 2006/05/17 | 260 | 270 | 255 | 256 | 5,000 |
| 2006/05/16 | 265 | 270 | 265 | 270 | 6,000 |
| 2006/05/15 | 259 | 274 | 259 | 274 | 14,000 |
| 2006/05/12 | 272 | 275 | 272 | 274 | 6,000 |
| 2006/05/11 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/05/10 | 282 | 290 | 282 | 282 | 9,000 |
| 2006/05/09 | 290 | 290 | 285 | 285 | 5,000 |
| 2006/05/08 | 314 | 314 | 300 | 300 | 11,000 |
| 2006/05/02 | 307 | 307 | 307 | 307 | 2,000 |
| 2006/05/01 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/04/28 | 291 | 299 | 286 | 295 | 13,000 |
| 2006/04/27 | 303 | 303 | 293 | 293 | 4,000 |
| 2006/04/26 | 306 | 306 | 296 | 304 | 4,000 |
| 2006/04/25 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/04/24 | 306 | 306 | 295 | 295 | 8,000 |
| 2006/04/21 | 300 | 311 | 300 | 301 | 17,000 |
| 2006/04/20 | 301 | 301 | 300 | 300 | 8,000 |
| 2006/04/19 | 302 | 302 | 301 | 301 | 2,000 |
| 2006/04/18 | 304 | 304 | 300 | 300 | 4,000 |
| 2006/04/17 | 303 | 313 | 303 | 313 | 9,000 |
| 2006/04/14 | 315 | 315 | 306 | 307 | 19,000 |
| 2006/04/13 | 307 | 315 | 305 | 315 | 11,000 |
| 2006/04/12 | 313 | 315 | 307 | 307 | 8,000 |
| 2006/04/11 | 314 | 314 | 312 | 312 | 6,000 |
| 2006/04/10 | 318 | 318 | 306 | 308 | 5,000 |
| 2006/04/07 | 313 | 318 | 313 | 318 | 11,000 |
| 2006/04/06 | 315 | 315 | 312 | 312 | 8,000 |
| 2006/04/05 | 316 | 328 | 316 | 317 | 10,000 |
| 2006/04/04 | 316 | 318 | 315 | 318 | 4,000 |
| 2006/04/03 | 315 | 315 | 310 | 310 | 8,000 |
| 2006/03/31 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/03/30 | 316 | 323 | 316 | 323 | 2,000 |
| 2006/03/29 | 328 | 328 | 318 | 318 | 5,000 |
| 2006/03/27 | 329 | 330 | 329 | 330 | 3,000 |
| 2006/03/24 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/03/23 | 323 | 323 | 318 | 318 | 10,000 |
| 2006/03/22 | 325 | 328 | 322 | 325 | 23,000 |
| 2006/03/20 | 327 | 327 | 322 | 327 | 9,000 |
| 2006/03/17 | 326 | 326 | 319 | 319 | 8,000 |
| 2006/03/16 | 333 | 333 | 318 | 321 | 10,000 |
| 2006/03/15 | 335 | 335 | 335 | 335 | 12,000 |
| 2006/03/14 | 319 | 335 | 319 | 334 | 28,000 |
| 2006/03/13 | 325 | 325 | 318 | 320 | 10,000 |
| 2006/03/10 | 315 | 327 | 315 | 325 | 14,000 |
| 2006/03/09 | 315 | 320 | 310 | 310 | 33,000 |
| 2006/03/08 | 324 | 324 | 316 | 316 | 15,000 |
| 2006/03/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/03/06 | 327 | 329 | 327 | 328 | 4,000 |
| 2006/03/03 | 324 | 327 | 316 | 327 | 15,000 |
| 2006/03/02 | 337 | 337 | 325 | 336 | 10,000 |
| 2006/03/01 | 333 | 337 | 326 | 337 | 11,000 |
| 2006/02/28 | 343 | 343 | 334 | 334 | 6,000 |
| 2006/02/27 | 343 | 343 | 343 | 343 | 3,000 |
| 2006/02/24 | 330 | 344 | 330 | 344 | 6,000 |
| 2006/02/23 | 334 | 341 | 331 | 338 | 11,000 |
| 2006/02/22 | 319 | 329 | 319 | 329 | 3,000 |
| 2006/02/21 | 340 | 344 | 340 | 341 | 27,000 |
| 2006/02/20 | 344 | 345 | 340 | 344 | 14,000 |
| 2006/02/17 | 345 | 345 | 341 | 344 | 16,000 |
| 2006/02/15 | 345 | 345 | 333 | 333 | 12,000 |
| 2006/02/14 | 332 | 340 | 331 | 340 | 6,000 |
| 2006/02/13 | 344 | 345 | 333 | 339 | 17,000 |
| 2006/02/10 | 344 | 344 | 337 | 337 | 10,000 |
| 2006/02/09 | 358 | 358 | 358 | 358 | 5,000 |
| 2006/02/08 | 356 | 358 | 355 | 358 | 13,000 |
| 2006/02/07 | 364 | 364 | 355 | 355 | 17,000 |
| 2006/02/06 | 348 | 359 | 345 | 359 | 12,000 |
| 2006/02/03 | 336 | 344 | 336 | 344 | 4,000 |
| 2006/02/02 | 339 | 341 | 339 | 341 | 6,000 |
| 2006/02/01 | 344 | 344 | 344 | 344 | 10,000 |
| 2006/01/31 | 345 | 345 | 344 | 344 | 6,000 |
| 2006/01/30 | 355 | 355 | 330 | 340 | 24,000 |
| 2006/01/27 | 359 | 359 | 355 | 355 | 12,000 |
| 2006/01/26 | 354 | 360 | 354 | 359 | 17,000 |
| 2006/01/25 | 351 | 351 | 340 | 347 | 11,000 |
| 2006/01/24 | 331 | 337 | 331 | 337 | 4,000 |
| 2006/01/23 | 350 | 350 | 350 | 350 | 11,000 |
| 2006/01/20 | 345 | 350 | 345 | 350 | 122,000 |
| 2006/01/19 | 320 | 345 | 320 | 345 | 25,000 |
| 2006/01/18 | 359 | 359 | 344 | 350 | 65,000 |
| 2006/01/17 | 357 | 357 | 356 | 356 | 28,000 |
| 2006/01/16 | 361 | 362 | 360 | 360 | 18,000 |
| 2006/01/13 | 361 | 366 | 361 | 361 | 12,000 |
| 2006/01/12 | 360 | 361 | 360 | 360 | 20,000 |
| 2006/01/11 | 361 | 361 | 359 | 359 | 20,000 |
| 2006/01/10 | 360 | 361 | 360 | 361 | 33,000 |
| 2006/01/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/01/05 | 359 | 360 | 358 | 360 | 14,000 |
| 2006/01/04 | 358 | 358 | 356 | 356 | 4,000 |