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 |
|---|---|---|---|---|---|
| 2009/12/30 | 167 | 169 | 166 | 169 | 4,000 |
| 2009/12/28 | 165 | 170 | 165 | 170 | 2,000 |
| 2009/12/22 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/12/18 | 170 | 170 | 165 | 167 | 10,000 |
| 2009/12/17 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/12/15 | 170 | 171 | 170 | 171 | 3,000 |
| 2009/12/09 | 176 | 176 | 175 | 175 | 2,000 |
| 2009/12/07 | 181 | 181 | 177 | 178 | 8,000 |
| 2009/12/04 | 181 | 181 | 176 | 176 | 4,000 |
| 2009/12/02 | 171 | 178 | 171 | 178 | 2,000 |
| 2009/12/01 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/11/25 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/11/24 | 176 | 176 | 174 | 174 | 2,000 |
| 2009/11/20 | 169 | 169 | 169 | 169 | 7,000 |
| 2009/11/19 | 164 | 169 | 164 | 169 | 6,000 |
| 2009/11/18 | 173 | 174 | 164 | 169 | 7,000 |
| 2009/11/13 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/11/10 | 180 | 184 | 180 | 184 | 2,000 |
| 2009/11/06 | 173 | 175 | 173 | 175 | 2,000 |
| 2009/11/05 | 175 | 175 | 170 | 170 | 9,000 |
| 2009/11/04 | 163 | 178 | 163 | 167 | 6,000 |
| 2009/11/02 | 163 | 163 | 163 | 163 | 3,000 |
| 2009/10/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/23 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/10/22 | 176 | 176 | 176 | 176 | 3,000 |
| 2009/10/20 | 176 | 176 | 176 | 176 | 6,000 |
| 2009/10/13 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/10/05 | 176 | 176 | 176 | 176 | 6,000 |
| 2009/10/01 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/09/30 | 174 | 174 | 173 | 173 | 6,000 |
| 2009/09/28 | 172 | 174 | 172 | 174 | 2,000 |
| 2009/09/24 | 182 | 195 | 182 | 191 | 16,000 |
| 2009/09/18 | 172 | 180 | 171 | 180 | 10,000 |
| 2009/09/17 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/09/15 | 172 | 174 | 172 | 174 | 2,000 |
| 2009/09/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/09/09 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/09/08 | 186 | 186 | 182 | 182 | 14,000 |
| 2009/09/07 | 180 | 195 | 180 | 195 | 20,000 |
| 2009/09/04 | 175 | 181 | 175 | 181 | 19,000 |
| 2009/09/03 | 171 | 177 | 171 | 177 | 6,000 |
| 2009/09/02 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/08/27 | 176 | 176 | 170 | 170 | 6,000 |
| 2009/08/25 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/08/20 | 176 | 181 | 176 | 181 | 11,000 |
| 2009/08/17 | 176 | 176 | 176 | 176 | 4,000 |
| 2009/08/10 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/08/07 | 178 | 178 | 173 | 175 | 11,000 |
| 2009/08/05 | 184 | 184 | 183 | 183 | 8,000 |
| 2009/08/04 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/08/03 | 175 | 180 | 175 | 180 | 2,000 |
| 2009/07/31 | 177 | 177 | 175 | 175 | 10,000 |
| 2009/07/28 | 181 | 181 | 181 | 181 | 3,000 |
| 2009/07/22 | 183 | 183 | 182 | 182 | 2,000 |
| 2009/07/17 | 189 | 189 | 187 | 187 | 7,000 |
| 2009/07/16 | 189 | 189 | 189 | 189 | 2,000 |
| 2009/07/14 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/07/13 | 164 | 175 | 164 | 175 | 7,000 |
| 2009/07/09 | 164 | 164 | 161 | 161 | 3,000 |
| 2009/07/08 | 170 | 170 | 169 | 169 | 3,000 |
| 2009/07/06 | 172 | 175 | 172 | 175 | 8,000 |
| 2009/07/03 | 181 | 185 | 180 | 182 | 10,000 |
| 2009/07/02 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/06/30 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/06/26 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/06/24 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/06/22 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/06/19 | 182 | 185 | 182 | 185 | 8,000 |
| 2009/06/17 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/06/16 | 177 | 177 | 175 | 175 | 5,000 |
| 2009/06/15 | 184 | 184 | 180 | 180 | 3,000 |
| 2009/06/12 | 180 | 183 | 180 | 183 | 9,000 |
| 2009/06/11 | 171 | 175 | 171 | 175 | 6,000 |
| 2009/06/10 | 174 | 174 | 171 | 171 | 3,000 |
| 2009/06/09 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/06/05 | 178 | 178 | 174 | 174 | 8,000 |
| 2009/06/04 | 177 | 177 | 173 | 173 | 8,000 |
| 2009/06/03 | 178 | 178 | 176 | 178 | 5,000 |
| 2009/06/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/01 | 179 | 180 | 179 | 180 | 2,000 |
| 2009/05/29 | 177 | 178 | 177 | 178 | 2,000 |
| 2009/05/28 | 183 | 183 | 180 | 180 | 2,000 |
| 2009/05/27 | 187 | 187 | 186 | 186 | 4,000 |
| 2009/05/26 | 189 | 189 | 189 | 189 | 14,000 |
| 2009/05/25 | 189 | 194 | 189 | 194 | 22,000 |
| 2009/05/22 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/05/21 | 200 | 200 | 200 | 200 | 19,000 |
| 2009/05/20 | 200 | 200 | 195 | 200 | 16,000 |
| 2009/05/19 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/05/18 | 188 | 200 | 188 | 200 | 6,000 |
| 2009/05/14 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/05/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/07 | 202 | 202 | 202 | 202 | 5,000 |
| 2009/05/01 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/04/21 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/04/20 | 201 | 201 | 201 | 201 | 7,000 |
| 2009/04/17 | 198 | 201 | 198 | 201 | 2,000 |
| 2009/04/10 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/04/09 | 203 | 203 | 203 | 203 | 4,000 |
| 2009/04/08 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/04/07 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/04/06 | 200 | 208 | 200 | 203 | 11,000 |
| 2009/04/03 | 207 | 207 | 205 | 205 | 2,000 |
| 2009/04/02 | 205 | 207 | 204 | 207 | 7,000 |
| 2009/04/01 | 210 | 212 | 204 | 204 | 7,000 |
| 2009/03/31 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/03/30 | 194 | 207 | 194 | 202 | 8,000 |
| 2009/03/27 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/03/25 | 205 | 206 | 205 | 206 | 4,000 |
| 2009/03/24 | 203 | 208 | 203 | 208 | 3,000 |
| 2009/03/23 | 203 | 209 | 202 | 208 | 7,000 |
| 2009/03/19 | 212 | 212 | 212 | 212 | 5,000 |
| 2009/03/18 | 203 | 213 | 203 | 212 | 4,000 |
| 2009/03/17 | 210 | 213 | 210 | 212 | 5,000 |
| 2009/03/16 | 210 | 214 | 207 | 214 | 8,000 |
| 2009/03/13 | 220 | 220 | 210 | 210 | 7,000 |
| 2009/03/11 | 219 | 227 | 216 | 227 | 8,000 |
| 2009/03/10 | 219 | 220 | 219 | 220 | 2,000 |
| 2009/03/09 | 216 | 223 | 211 | 218 | 12,000 |
| 2009/03/06 | 214 | 223 | 212 | 216 | 13,000 |
| 2009/03/05 | 212 | 214 | 212 | 214 | 19,000 |
| 2009/03/04 | 190 | 203 | 190 | 203 | 19,000 |
| 2009/03/03 | 180 | 190 | 180 | 190 | 3,000 |
| 2009/03/02 | 189 | 192 | 182 | 190 | 5,000 |
| 2009/02/27 | 161 | 183 | 161 | 183 | 17,000 |
| 2009/02/20 | 162 | 162 | 156 | 161 | 14,000 |
| 2009/02/19 | 172 | 172 | 162 | 162 | 2,000 |
| 2009/02/18 | 165 | 174 | 165 | 174 | 2,000 |
| 2009/02/10 | 150 | 174 | 150 | 174 | 12,000 |
| 2009/02/05 | 169 | 169 | 160 | 168 | 11,000 |
| 2009/02/04 | 169 | 170 | 169 | 170 | 4,000 |
| 2009/02/02 | 160 | 170 | 160 | 170 | 2,000 |
| 2009/01/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/01/29 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/01/28 | 178 | 183 | 176 | 183 | 14,000 |
| 2009/01/27 | 180 | 184 | 180 | 184 | 2,000 |
| 2009/01/26 | 181 | 191 | 181 | 182 | 15,000 |
| 2009/01/23 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/01/22 | 214 | 214 | 211 | 211 | 4,000 |
| 2009/01/20 | 220 | 220 | 220 | 220 | 8,000 |
| 2009/01/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/01/07 | 224 | 224 | 222 | 224 | 3,000 |
| 2009/01/05 | 239 | 239 | 239 | 239 | 5,000 |