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 |
|---|---|---|---|---|---|
| 2008/12/30 | 229 | 229 | 226 | 226 | 2,000 |
| 2008/12/19 | 228 | 239 | 228 | 233 | 16,000 |
| 2008/12/18 | 223 | 223 | 223 | 223 | 2,000 |
| 2008/12/16 | 213 | 222 | 213 | 222 | 4,000 |
| 2008/12/11 | 222 | 222 | 212 | 222 | 5,000 |
| 2008/12/10 | 220 | 221 | 220 | 221 | 2,000 |
| 2008/12/09 | 217 | 220 | 217 | 220 | 2,000 |
| 2008/12/05 | 225 | 225 | 217 | 217 | 6,000 |
| 2008/12/04 | 222 | 223 | 219 | 223 | 6,000 |
| 2008/12/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/11/28 | 222 | 231 | 222 | 231 | 4,000 |
| 2008/11/27 | 232 | 232 | 226 | 227 | 11,000 |
| 2008/11/26 | 230 | 255 | 227 | 240 | 25,000 |
| 2008/11/25 | 240 | 255 | 235 | 235 | 22,000 |
| 2008/11/21 | 238 | 255 | 238 | 255 | 21,000 |
| 2008/11/20 | 230 | 244 | 230 | 244 | 18,000 |
| 2008/11/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/11/14 | 234 | 253 | 218 | 243 | 9,000 |
| 2008/11/07 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/11/05 | 233 | 233 | 233 | 233 | 5,000 |
| 2008/11/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/30 | 221 | 221 | 220 | 220 | 2,000 |
| 2008/10/29 | 220 | 225 | 220 | 225 | 3,000 |
| 2008/10/28 | 231 | 231 | 212 | 227 | 3,000 |
| 2008/10/23 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/10/21 | 233 | 233 | 232 | 232 | 4,000 |
| 2008/10/20 | 243 | 253 | 243 | 243 | 6,000 |
| 2008/10/17 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/10/10 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/10/09 | 224 | 228 | 215 | 228 | 6,000 |
| 2008/10/08 | 214 | 239 | 214 | 229 | 3,000 |
| 2008/10/07 | 239 | 239 | 239 | 239 | 5,000 |
| 2008/10/06 | 231 | 244 | 215 | 244 | 16,000 |
| 2008/10/03 | 231 | 236 | 231 | 236 | 13,000 |
| 2008/10/02 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/10/01 | 268 | 268 | 260 | 260 | 4,000 |
| 2008/09/25 | 261 | 261 | 260 | 260 | 3,000 |
| 2008/09/24 | 261 | 261 | 261 | 261 | 5,000 |
| 2008/09/22 | 264 | 264 | 264 | 264 | 6,000 |
| 2008/09/19 | 260 | 270 | 260 | 270 | 7,000 |
| 2008/09/18 | 260 | 260 | 260 | 260 | 6,000 |
| 2008/09/17 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/09/16 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/09/12 | 248 | 260 | 248 | 260 | 5,000 |
| 2008/09/10 | 259 | 259 | 258 | 258 | 5,000 |
| 2008/09/08 | 259 | 259 | 259 | 259 | 5,000 |
| 2008/09/05 | 263 | 263 | 259 | 259 | 6,000 |
| 2008/09/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/09/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/01 | 265 | 265 | 257 | 260 | 4,000 |
| 2008/08/29 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/08/28 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/08/27 | 267 | 267 | 267 | 267 | 4,000 |
| 2008/08/26 | 270 | 270 | 267 | 267 | 5,000 |
| 2008/08/25 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/08/22 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/08/21 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/08/20 | 270 | 270 | 270 | 270 | 8,000 |
| 2008/08/19 | 269 | 270 | 269 | 270 | 5,000 |
| 2008/08/18 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/08/15 | 262 | 262 | 262 | 262 | 3,000 |
| 2008/08/14 | 262 | 262 | 262 | 262 | 3,000 |
| 2008/08/12 | 262 | 262 | 262 | 262 | 5,000 |
| 2008/08/11 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/08/07 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/08/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/08/05 | 270 | 270 | 270 | 270 | 6,000 |
| 2008/08/04 | 272 | 272 | 271 | 271 | 7,000 |
| 2008/07/31 | 274 | 274 | 269 | 269 | 4,000 |
| 2008/07/30 | 274 | 274 | 274 | 274 | 7,000 |
| 2008/07/29 | 275 | 275 | 274 | 274 | 4,000 |
| 2008/07/28 | 278 | 278 | 278 | 278 | 12,000 |
| 2008/07/22 | 280 | 280 | 260 | 260 | 5,000 |
| 2008/07/18 | 272 | 280 | 272 | 280 | 15,000 |
| 2008/07/17 | 271 | 275 | 271 | 272 | 10,000 |
| 2008/07/16 | 271 | 271 | 271 | 271 | 5,000 |
| 2008/07/15 | 273 | 273 | 271 | 271 | 7,000 |
| 2008/07/11 | 275 | 275 | 272 | 272 | 4,000 |
| 2008/07/10 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/07/09 | 274 | 275 | 274 | 275 | 5,000 |
| 2008/07/08 | 275 | 275 | 274 | 274 | 3,000 |
| 2008/07/07 | 275 | 275 | 275 | 275 | 23,000 |
| 2008/07/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/03 | 260 | 260 | 255 | 255 | 8,000 |
| 2008/06/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/06/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/06/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/06/20 | 270 | 272 | 267 | 267 | 4,000 |
| 2008/06/19 | 263 | 263 | 260 | 260 | 10,000 |
| 2008/06/16 | 265 | 273 | 265 | 273 | 4,000 |
| 2008/06/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/06/10 | 274 | 275 | 270 | 270 | 11,000 |
| 2008/06/09 | 274 | 274 | 274 | 274 | 4,000 |
| 2008/06/06 | 275 | 275 | 275 | 275 | 4,000 |
| 2008/06/05 | 275 | 275 | 275 | 275 | 8,000 |
| 2008/06/04 | 275 | 275 | 275 | 275 | 4,000 |
| 2008/06/03 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/06/02 | 274 | 275 | 274 | 275 | 4,000 |
| 2008/05/30 | 275 | 275 | 270 | 274 | 7,000 |
| 2008/05/29 | 274 | 275 | 274 | 275 | 8,000 |
| 2008/05/28 | 271 | 271 | 271 | 271 | 4,000 |
| 2008/05/27 | 271 | 271 | 271 | 271 | 4,000 |
| 2008/05/26 | 272 | 272 | 269 | 269 | 12,000 |
| 2008/05/23 | 273 | 273 | 273 | 273 | 4,000 |
| 2008/05/22 | 273 | 273 | 273 | 273 | 6,000 |
| 2008/05/21 | 273 | 273 | 273 | 273 | 6,000 |
| 2008/05/20 | 275 | 275 | 273 | 273 | 8,000 |
| 2008/05/19 | 273 | 273 | 264 | 267 | 9,000 |
| 2008/05/16 | 272 | 274 | 267 | 273 | 7,000 |
| 2008/05/14 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/05/12 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/05/07 | 274 | 274 | 270 | 271 | 7,000 |
| 2008/04/25 | 270 | 271 | 270 | 271 | 5,000 |
| 2008/04/24 | 275 | 275 | 270 | 270 | 11,000 |
| 2008/04/23 | 274 | 280 | 270 | 276 | 11,000 |
| 2008/04/22 | 276 | 276 | 273 | 274 | 7,000 |
| 2008/04/21 | 278 | 278 | 276 | 276 | 4,000 |
| 2008/04/18 | 260 | 279 | 260 | 278 | 14,000 |
| 2008/04/17 | 263 | 268 | 256 | 256 | 8,000 |
| 2008/04/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/15 | 260 | 269 | 251 | 260 | 11,000 |
| 2008/04/14 | 262 | 282 | 260 | 260 | 6,000 |
| 2008/04/11 | 275 | 275 | 262 | 262 | 8,000 |
| 2008/04/10 | 280 | 280 | 272 | 274 | 7,000 |
| 2008/04/09 | 282 | 282 | 280 | 280 | 6,000 |
| 2008/04/08 | 286 | 286 | 283 | 283 | 5,000 |
| 2008/04/07 | 278 | 293 | 276 | 283 | 25,000 |
| 2008/04/04 | 275 | 275 | 273 | 273 | 5,000 |
| 2008/04/03 | 275 | 284 | 275 | 280 | 19,000 |
| 2008/04/02 | 280 | 281 | 271 | 281 | 14,000 |
| 2008/04/01 | 271 | 286 | 271 | 286 | 5,000 |
| 2008/03/31 | 261 | 289 | 261 | 271 | 10,000 |
| 2008/03/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/03/27 | 262 | 267 | 262 | 267 | 18,000 |
| 2008/03/26 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/03/25 | 265 | 278 | 265 | 278 | 4,000 |
| 2008/03/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/03/19 | 270 | 270 | 270 | 270 | 8,000 |
| 2008/03/18 | 260 | 260 | 253 | 260 | 9,000 |
| 2008/03/17 | 257 | 257 | 257 | 257 | 4,000 |
| 2008/03/14 | 257 | 257 | 257 | 257 | 3,000 |
| 2008/03/13 | 257 | 257 | 257 | 257 | 4,000 |
| 2008/03/12 | 260 | 260 | 257 | 257 | 5,000 |
| 2008/03/11 | 256 | 256 | 256 | 256 | 6,000 |
| 2008/03/10 | 265 | 265 | 260 | 260 | 4,000 |
| 2008/03/07 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/03/06 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/03/05 | 265 | 265 | 265 | 265 | 8,000 |
| 2008/03/04 | 266 | 267 | 266 | 266 | 5,000 |
| 2008/03/03 | 260 | 265 | 260 | 265 | 3,000 |
| 2008/02/27 | 259 | 259 | 259 | 259 | 7,000 |
| 2008/02/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/02/25 | 258 | 260 | 258 | 260 | 2,000 |
| 2008/02/22 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/02/21 | 263 | 263 | 263 | 263 | 4,000 |
| 2008/02/20 | 263 | 263 | 253 | 253 | 11,000 |
| 2008/02/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/02/18 | 260 | 260 | 253 | 253 | 6,000 |
| 2008/02/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/02/12 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/02/08 | 251 | 263 | 251 | 262 | 7,000 |
| 2008/02/07 | 266 | 266 | 246 | 257 | 9,000 |
| 2008/02/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/02/05 | 260 | 260 | 259 | 259 | 5,000 |
| 2008/02/04 | 253 | 258 | 253 | 258 | 2,000 |
| 2008/02/01 | 247 | 247 | 246 | 246 | 2,000 |
| 2008/01/31 | 242 | 242 | 242 | 242 | 2,000 |
| 2008/01/30 | 242 | 242 | 242 | 242 | 9,000 |
| 2008/01/29 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/01/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/01/25 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/01/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/22 | 237 | 237 | 235 | 235 | 3,000 |
| 2008/01/18 | 244 | 248 | 243 | 247 | 12,000 |
| 2008/01/17 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/01/16 | 210 | 245 | 210 | 231 | 16,000 |
| 2008/01/15 | 241 | 241 | 220 | 220 | 7,000 |
| 2008/01/11 | 254 | 254 | 249 | 249 | 3,000 |
| 2008/01/10 | 255 | 268 | 255 | 268 | 6,000 |
| 2008/01/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/01/08 | 254 | 254 | 250 | 250 | 3,000 |
| 2008/01/07 | 264 | 264 | 264 | 264 | 4,000 |
| 2008/01/04 | 257 | 257 | 257 | 257 | 3,000 |