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 |
---|---|---|---|---|---|
2017/12/29 | 1,783 | 1,783 | 1,781 | 1,783 | 300 |
2017/12/27 | 1,774 | 1,775 | 1,774 | 1,775 | 400 |
2017/12/26 | 1,775 | 1,775 | 1,772 | 1,772 | 600 |
2017/12/25 | 1,784 | 1,784 | 1,775 | 1,775 | 1,500 |
2017/12/22 | 1,771 | 1,781 | 1,771 | 1,781 | 1,500 |
2017/12/21 | 1,770 | 1,835 | 1,770 | 1,770 | 6,600 |
2017/12/20 | 1,763 | 1,767 | 1,760 | 1,761 | 3,700 |
2017/12/19 | 1,763 | 1,763 | 1,763 | 1,763 | 1,100 |
2017/12/18 | 1,762 | 1,767 | 1,762 | 1,762 | 2,100 |
2017/12/15 | 1,769 | 1,770 | 1,765 | 1,765 | 500 |
2017/12/14 | 1,763 | 1,770 | 1,763 | 1,763 | 600 |
2017/12/13 | 1,762 | 1,770 | 1,762 | 1,770 | 600 |
2017/12/12 | 1,770 | 1,770 | 1,769 | 1,769 | 600 |
2017/12/11 | 1,761 | 1,761 | 1,761 | 1,761 | 1,400 |
2017/12/08 | 1,765 | 1,766 | 1,761 | 1,761 | 1,400 |
2017/12/07 | 1,765 | 1,770 | 1,765 | 1,765 | 800 |
2017/12/06 | 1,769 | 1,770 | 1,765 | 1,765 | 4,000 |
2017/12/05 | 1,769 | 1,772 | 1,769 | 1,770 | 1,500 |
2017/12/04 | 1,766 | 1,770 | 1,766 | 1,768 | 1,400 |
2017/12/01 | 1,768 | 1,770 | 1,768 | 1,770 | 500 |
2017/11/30 | 1,764 | 1,765 | 1,742 | 1,761 | 3,100 |
2017/11/29 | 1,771 | 1,771 | 1,766 | 1,766 | 500 |
2017/11/28 | 1,774 | 1,774 | 1,765 | 1,765 | 1,500 |
2017/11/27 | 1,771 | 1,776 | 1,770 | 1,776 | 1,000 |
2017/11/24 | 1,771 | 1,772 | 1,771 | 1,771 | 700 |
2017/11/22 | 1,767 | 1,775 | 1,766 | 1,775 | 700 |
2017/11/21 | 1,770 | 1,772 | 1,768 | 1,768 | 1,100 |
2017/11/20 | 1,770 | 1,770 | 1,768 | 1,770 | 1,400 |
2017/11/17 | 1,762 | 1,768 | 1,762 | 1,768 | 700 |
2017/11/16 | 1,745 | 1,780 | 1,745 | 1,768 | 2,300 |
2017/11/15 | 1,774 | 1,774 | 1,723 | 1,735 | 3,000 |
2017/11/14 | 1,774 | 1,776 | 1,763 | 1,763 | 2,300 |
2017/11/13 | 1,782 | 1,782 | 1,781 | 1,781 | 1,100 |
2017/11/10 | 1,790 | 1,805 | 1,778 | 1,778 | 10,700 |
2017/11/09 | 1,782 | 1,782 | 1,776 | 1,780 | 4,400 |
2017/11/08 | 1,780 | 1,784 | 1,773 | 1,781 | 3,100 |
2017/11/07 | 1,775 | 1,780 | 1,775 | 1,780 | 1,300 |
2017/11/06 | 1,788 | 1,788 | 1,776 | 1,780 | 1,400 |
2017/11/02 | 1,765 | 1,796 | 1,756 | 1,780 | 1,500 |
2017/11/01 | 1,770 | 1,771 | 1,770 | 1,771 | 700 |
2017/10/31 | 1,770 | 1,770 | 1,768 | 1,768 | 1,100 |
2017/10/27 | 1,758 | 1,758 | 1,757 | 1,757 | 500 |
2017/10/26 | 1,753 | 1,765 | 1,753 | 1,765 | 2,400 |
2017/10/25 | 1,752 | 1,752 | 1,752 | 1,752 | 200 |
2017/10/24 | 1,752 | 1,752 | 1,752 | 1,752 | 600 |
2017/10/23 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
2017/10/20 | 1,758 | 1,760 | 1,753 | 1,753 | 1,100 |
2017/10/19 | 1,760 | 1,760 | 1,751 | 1,751 | 900 |
2017/10/18 | 1,771 | 1,771 | 1,762 | 1,762 | 300 |
2017/10/16 | 1,750 | 1,760 | 1,750 | 1,760 | 300 |
2017/10/13 | 1,736 | 1,750 | 1,734 | 1,750 | 300 |
2017/10/12 | 1,746 | 1,751 | 1,732 | 1,736 | 1,800 |
2017/10/11 | 1,775 | 1,775 | 1,760 | 1,760 | 700 |
2017/10/10 | 1,736 | 1,755 | 1,736 | 1,750 | 1,100 |
2017/10/06 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
2017/10/05 | 1,770 | 1,770 | 1,764 | 1,764 | 1,800 |
2017/10/04 | 1,775 | 1,775 | 1,771 | 1,775 | 700 |
2017/10/03 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
2017/10/02 | 1,769 | 1,769 | 1,765 | 1,765 | 700 |
2017/09/29 | 1,762 | 1,789 | 1,762 | 1,765 | 1,800 |
2017/09/28 | 1,762 | 1,762 | 1,762 | 1,762 | 400 |
2017/09/27 | 1,790 | 1,790 | 1,741 | 1,761 | 600 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 176 | 177 | 174 | 177 | 15,000 |
2017/09/22 | 178 | 178 | 176 | 176 | 8,000 |
2017/09/21 | 177 | 178 | 177 | 178 | 8,000 |
2017/09/20 | 175 | 179 | 175 | 177 | 32,000 |
2017/09/19 | 172 | 176 | 172 | 175 | 21,000 |
2017/09/15 | 171 | 171 | 171 | 171 | 2,000 |
2017/09/14 | 172 | 173 | 170 | 173 | 7,000 |
2017/09/13 | 173 | 173 | 171 | 171 | 5,000 |
2017/09/12 | 171 | 173 | 170 | 173 | 6,000 |
2017/09/11 | 173 | 173 | 171 | 171 | 4,000 |
2017/09/08 | 172 | 172 | 172 | 172 | 1,000 |
2017/09/07 | 173 | 173 | 173 | 173 | 2,000 |
2017/09/06 | 171 | 172 | 171 | 172 | 13,000 |
2017/09/05 | 176 | 176 | 172 | 173 | 26,000 |
2017/09/04 | 176 | 176 | 174 | 176 | 13,000 |
2017/09/01 | 176 | 177 | 176 | 177 | 23,000 |
2017/08/31 | 174 | 176 | 174 | 176 | 18,000 |
2017/08/30 | 174 | 174 | 174 | 174 | 4,000 |
2017/08/29 | 174 | 174 | 173 | 174 | 4,000 |
2017/08/28 | 172 | 174 | 172 | 173 | 11,000 |
2017/08/25 | 174 | 174 | 172 | 174 | 7,000 |
2017/08/24 | 175 | 175 | 174 | 175 | 3,000 |
2017/08/23 | 175 | 175 | 173 | 175 | 13,000 |
2017/08/22 | 174 | 174 | 173 | 174 | 6,000 |
2017/08/21 | 173 | 174 | 173 | 174 | 5,000 |
2017/08/18 | 174 | 174 | 170 | 172 | 28,000 |
2017/08/17 | 171 | 174 | 171 | 174 | 10,000 |
2017/08/16 | 173 | 173 | 169 | 171 | 24,000 |
2017/08/15 | 173 | 173 | 171 | 173 | 12,000 |
2017/08/14 | 170 | 170 | 165 | 169 | 39,000 |
2017/08/10 | 171 | 176 | 165 | 171 | 101,000 |
2017/08/09 | 169 | 169 | 169 | 169 | 4,000 |
2017/08/08 | 170 | 170 | 168 | 169 | 16,000 |
2017/08/07 | 170 | 172 | 170 | 170 | 14,000 |
2017/08/04 | 169 | 170 | 169 | 170 | 10,000 |
2017/08/03 | 169 | 170 | 169 | 170 | 4,000 |
2017/08/02 | 167 | 171 | 166 | 170 | 21,000 |
2017/08/01 | 171 | 171 | 166 | 168 | 48,000 |
2017/07/31 | 171 | 171 | 169 | 169 | 30,000 |
2017/07/28 | 173 | 173 | 172 | 172 | 21,000 |
2017/07/27 | 173 | 174 | 172 | 172 | 15,000 |
2017/07/26 | 174 | 176 | 172 | 173 | 28,000 |
2017/07/25 | 173 | 174 | 173 | 174 | 5,000 |
2017/07/24 | 174 | 175 | 172 | 172 | 37,000 |
2017/07/21 | 175 | 175 | 174 | 174 | 31,000 |
2017/07/20 | 175 | 175 | 174 | 175 | 23,000 |
2017/07/19 | 178 | 178 | 175 | 175 | 38,000 |
2017/07/18 | 181 | 184 | 178 | 179 | 122,000 |
2017/07/14 | 173 | 179 | 173 | 178 | 69,000 |
2017/07/13 | 175 | 175 | 174 | 174 | 21,000 |
2017/07/12 | 171 | 179 | 171 | 176 | 37,000 |
2017/07/11 | 173 | 174 | 172 | 174 | 18,000 |
2017/07/10 | 172 | 173 | 170 | 173 | 15,000 |
2017/07/07 | 169 | 170 | 169 | 170 | 10,000 |
2017/07/06 | 171 | 171 | 171 | 171 | 2,000 |
2017/07/05 | 169 | 172 | 169 | 172 | 28,000 |
2017/07/04 | 170 | 172 | 169 | 170 | 31,000 |
2017/07/03 | 168 | 169 | 168 | 169 | 7,000 |
2017/06/30 | 167 | 168 | 167 | 168 | 16,000 |
2017/06/29 | 168 | 171 | 168 | 169 | 28,000 |
2017/06/28 | 169 | 169 | 167 | 167 | 9,000 |
2017/06/27 | 168 | 168 | 168 | 168 | 1,000 |
2017/06/26 | 166 | 167 | 166 | 167 | 8,000 |
2017/06/23 | 166 | 168 | 166 | 166 | 21,000 |
2017/06/22 | 165 | 167 | 165 | 166 | 18,000 |
2017/06/21 | 166 | 167 | 166 | 166 | 9,000 |
2017/06/20 | 166 | 169 | 166 | 166 | 16,000 |
2017/06/19 | 165 | 165 | 164 | 165 | 3,000 |
2017/06/16 | 165 | 165 | 164 | 164 | 6,000 |
2017/06/15 | 163 | 163 | 162 | 163 | 6,000 |
2017/06/14 | 162 | 164 | 162 | 164 | 3,000 |
2017/06/13 | 165 | 166 | 164 | 164 | 23,000 |
2017/06/12 | 165 | 166 | 165 | 165 | 9,000 |
2017/06/09 | 165 | 166 | 165 | 166 | 6,000 |
2017/06/08 | 166 | 167 | 166 | 166 | 16,000 |
2017/06/07 | 169 | 171 | 167 | 168 | 26,000 |
2017/06/06 | 167 | 171 | 167 | 167 | 32,000 |
2017/06/05 | 165 | 168 | 165 | 166 | 18,000 |
2017/06/02 | 163 | 165 | 163 | 165 | 23,000 |
2017/06/01 | 166 | 166 | 160 | 163 | 78,000 |
2017/05/31 | 164 | 175 | 163 | 168 | 113,000 |
2017/05/30 | 161 | 163 | 161 | 163 | 10,000 |
2017/05/29 | 163 | 163 | 162 | 162 | 4,000 |
2017/05/26 | 164 | 164 | 164 | 164 | 2,000 |
2017/05/25 | 165 | 165 | 164 | 164 | 11,000 |
2017/05/24 | 166 | 166 | 165 | 165 | 6,000 |
2017/05/23 | 169 | 169 | 165 | 166 | 28,000 |
2017/05/22 | 165 | 169 | 165 | 169 | 19,000 |
2017/05/19 | 164 | 166 | 164 | 166 | 62,000 |
2017/05/18 | 163 | 164 | 161 | 164 | 19,000 |
2017/05/17 | 165 | 165 | 164 | 164 | 13,000 |
2017/05/16 | 167 | 167 | 165 | 166 | 28,000 |
2017/05/15 | 166 | 166 | 165 | 165 | 9,000 |
2017/05/12 | 166 | 167 | 165 | 166 | 19,000 |
2017/05/11 | 168 | 168 | 165 | 167 | 35,000 |
2017/05/10 | 169 | 169 | 167 | 168 | 35,000 |
2017/05/09 | 168 | 170 | 168 | 170 | 9,000 |
2017/05/08 | 168 | 169 | 165 | 168 | 33,000 |
2017/05/02 | 162 | 168 | 162 | 167 | 15,000 |
2017/05/01 | 164 | 165 | 161 | 163 | 14,000 |
2017/04/28 | 166 | 166 | 161 | 164 | 27,000 |
2017/04/27 | 167 | 169 | 167 | 167 | 25,000 |
2017/04/26 | 166 | 168 | 166 | 168 | 33,000 |
2017/04/25 | 162 | 168 | 162 | 166 | 36,000 |
2017/04/24 | 160 | 171 | 160 | 164 | 103,000 |
2017/04/21 | 159 | 160 | 158 | 160 | 35,000 |
2017/04/20 | 159 | 160 | 159 | 159 | 24,000 |
2017/04/19 | 159 | 161 | 158 | 159 | 23,000 |
2017/04/18 | 155 | 163 | 155 | 161 | 41,000 |
2017/04/17 | 153 | 155 | 153 | 155 | 7,000 |
2017/04/14 | 153 | 154 | 153 | 154 | 2,000 |
2017/04/13 | 155 | 155 | 150 | 154 | 16,000 |
2017/04/12 | 151 | 155 | 151 | 155 | 19,000 |
2017/04/11 | 156 | 159 | 155 | 156 | 12,000 |
2017/04/10 | 157 | 158 | 154 | 156 | 22,000 |
2017/04/07 | 158 | 159 | 154 | 157 | 22,000 |
2017/04/06 | 168 | 169 | 142 | 159 | 330,000 |
2017/04/05 | 169 | 171 | 169 | 169 | 15,000 |
2017/04/04 | 180 | 180 | 169 | 171 | 50,000 |
2017/04/03 | 177 | 185 | 175 | 178 | 94,000 |
2017/03/31 | 177 | 180 | 177 | 180 | 10,000 |
2017/03/30 | 177 | 181 | 177 | 177 | 56,000 |
2017/03/29 | 172 | 199 | 172 | 176 | 447,000 |
2017/03/28 | 174 | 174 | 171 | 172 | 23,000 |
2017/03/27 | 175 | 175 | 175 | 175 | 2,000 |
2017/03/24 | 176 | 176 | 175 | 176 | 4,000 |
2017/03/23 | 177 | 177 | 177 | 177 | 7,000 |
2017/03/22 | 180 | 180 | 175 | 177 | 16,000 |
2017/03/21 | 180 | 180 | 180 | 180 | 4,000 |
2017/03/17 | 180 | 181 | 179 | 179 | 10,000 |
2017/03/16 | 178 | 180 | 178 | 180 | 3,000 |
2017/03/15 | 181 | 181 | 178 | 179 | 21,000 |
2017/03/14 | 183 | 183 | 181 | 181 | 7,000 |
2017/03/13 | 182 | 186 | 180 | 182 | 30,000 |
2017/03/10 | 182 | 184 | 182 | 182 | 32,000 |
2017/03/09 | 186 | 186 | 180 | 180 | 57,000 |
2017/03/08 | 188 | 188 | 185 | 186 | 34,000 |
2017/03/07 | 193 | 193 | 186 | 188 | 81,000 |
2017/03/06 | 197 | 198 | 191 | 192 | 224,000 |
2017/03/03 | 186 | 188 | 186 | 187 | 10,000 |
2017/03/02 | 188 | 188 | 185 | 186 | 29,000 |
2017/03/01 | 182 | 186 | 180 | 186 | 56,000 |
2017/02/28 | 180 | 181 | 178 | 180 | 14,000 |
2017/02/27 | 181 | 181 | 177 | 178 | 6,000 |
2017/02/24 | 177 | 181 | 175 | 181 | 33,000 |
2017/02/23 | 175 | 176 | 175 | 175 | 17,000 |
2017/02/22 | 180 | 180 | 174 | 177 | 33,000 |
2017/02/21 | 181 | 182 | 177 | 179 | 23,000 |
2017/02/20 | 176 | 182 | 176 | 182 | 36,000 |
2017/02/17 | 169 | 177 | 169 | 176 | 69,000 |
2017/02/16 | 171 | 171 | 166 | 170 | 14,000 |
2017/02/15 | 168 | 172 | 165 | 171 | 36,000 |
2017/02/14 | 169 | 169 | 168 | 168 | 25,000 |
2017/02/13 | 168 | 170 | 167 | 170 | 43,000 |
2017/02/10 | 167 | 167 | 165 | 165 | 18,000 |
2017/02/09 | 165 | 166 | 165 | 166 | 3,000 |
2017/02/08 | 164 | 164 | 164 | 164 | 1,000 |
2017/02/07 | 165 | 165 | 164 | 164 | 14,000 |
2017/02/06 | 165 | 165 | 164 | 164 | 10,000 |
2017/02/03 | 164 | 164 | 163 | 164 | 4,000 |
2017/02/02 | 166 | 166 | 162 | 163 | 12,000 |
2017/02/01 | 163 | 165 | 163 | 165 | 9,000 |
2017/01/31 | 166 | 169 | 163 | 165 | 43,000 |
2017/01/30 | 168 | 168 | 165 | 167 | 18,000 |
2017/01/27 | 166 | 167 | 166 | 167 | 24,000 |
2017/01/26 | 166 | 166 | 166 | 166 | 31,000 |
2017/01/25 | 163 | 168 | 163 | 167 | 35,000 |
2017/01/24 | 162 | 162 | 162 | 162 | 11,000 |
2017/01/23 | 161 | 163 | 161 | 163 | 20,000 |
2017/01/20 | 160 | 163 | 159 | 163 | 37,000 |
2017/01/19 | 160 | 160 | 160 | 160 | 10,000 |
2017/01/18 | 162 | 162 | 159 | 160 | 37,000 |
2017/01/17 | 162 | 162 | 162 | 162 | 12,000 |
2017/01/16 | 163 | 163 | 162 | 163 | 8,000 |
2017/01/13 | 163 | 163 | 162 | 163 | 33,000 |
2017/01/12 | 165 | 165 | 163 | 163 | 35,000 |
2017/01/11 | 163 | 165 | 163 | 165 | 34,000 |
2017/01/10 | 165 | 165 | 163 | 163 | 38,000 |
2017/01/06 | 162 | 164 | 161 | 164 | 56,000 |
2017/01/05 | 164 | 165 | 163 | 163 | 52,000 |
2017/01/04 | 164 | 164 | 161 | 164 | 92,000 |