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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,381 | 1,398 | 1,370 | 1,398 | 2,000 |
| 2021/12/29 | 1,337 | 1,400 | 1,337 | 1,370 | 6,100 |
| 2021/12/28 | 1,329 | 1,387 | 1,329 | 1,351 | 6,200 |
| 2021/12/27 | 1,321 | 1,337 | 1,321 | 1,329 | 3,400 |
| 2021/12/24 | 1,327 | 1,332 | 1,318 | 1,330 | 2,200 |
| 2021/12/23 | 1,333 | 1,334 | 1,317 | 1,327 | 2,000 |
| 2021/12/22 | 1,340 | 1,340 | 1,324 | 1,328 | 800 |
| 2021/12/21 | 1,284 | 1,333 | 1,284 | 1,333 | 3,300 |
| 2021/12/20 | 1,290 | 1,305 | 1,281 | 1,287 | 10,300 |
| 2021/12/17 | 1,318 | 1,319 | 1,286 | 1,286 | 5,700 |
| 2021/12/16 | 1,317 | 1,325 | 1,308 | 1,324 | 3,300 |
| 2021/12/15 | 1,330 | 1,345 | 1,305 | 1,316 | 5,900 |
| 2021/12/14 | 1,354 | 1,383 | 1,336 | 1,337 | 3,800 |
| 2021/12/13 | 1,361 | 1,400 | 1,357 | 1,357 | 3,700 |
| 2021/12/10 | 1,379 | 1,388 | 1,352 | 1,366 | 2,100 |
| 2021/12/09 | 1,390 | 1,408 | 1,379 | 1,385 | 4,700 |
| 2021/12/08 | 1,403 | 1,403 | 1,377 | 1,391 | 3,900 |
| 2021/12/07 | 1,400 | 1,437 | 1,390 | 1,402 | 4,500 |
| 2021/12/06 | 1,423 | 1,461 | 1,397 | 1,426 | 3,500 |
| 2021/12/03 | 1,407 | 1,474 | 1,382 | 1,405 | 13,500 |
| 2021/12/02 | 1,342 | 1,418 | 1,342 | 1,390 | 9,200 |
| 2021/12/01 | 1,363 | 1,363 | 1,335 | 1,340 | 1,500 |
| 2021/11/30 | 1,343 | 1,362 | 1,342 | 1,342 | 2,100 |
| 2021/11/29 | 1,338 | 1,398 | 1,338 | 1,346 | 6,700 |
| 2021/11/26 | 1,371 | 1,371 | 1,336 | 1,360 | 6,200 |
| 2021/11/25 | 1,416 | 1,416 | 1,371 | 1,371 | 5,600 |
| 2021/11/24 | 1,403 | 1,404 | 1,380 | 1,401 | 2,100 |
| 2021/11/22 | 1,391 | 1,391 | 1,364 | 1,390 | 3,700 |
| 2021/11/19 | 1,407 | 1,429 | 1,374 | 1,391 | 17,300 |
| 2021/11/18 | 1,439 | 1,445 | 1,407 | 1,407 | 2,000 |
| 2021/11/17 | 1,464 | 1,477 | 1,437 | 1,455 | 5,100 |
| 2021/11/16 | 1,499 | 1,499 | 1,459 | 1,476 | 6,000 |
| 2021/11/15 | 1,553 | 1,553 | 1,477 | 1,499 | 13,500 |
| 2021/11/12 | 1,495 | 1,513 | 1,468 | 1,513 | 4,600 |
| 2021/11/11 | 1,483 | 1,512 | 1,480 | 1,480 | 4,600 |
| 2021/11/10 | 1,488 | 1,518 | 1,486 | 1,488 | 6,500 |
| 2021/11/09 | 1,505 | 1,515 | 1,488 | 1,488 | 5,000 |
| 2021/11/08 | 1,528 | 1,565 | 1,492 | 1,505 | 4,900 |
| 2021/11/05 | 1,579 | 1,579 | 1,532 | 1,538 | 6,000 |
| 2021/11/04 | 1,598 | 1,615 | 1,531 | 1,571 | 8,100 |
| 2021/11/02 | 1,551 | 1,599 | 1,546 | 1,575 | 5,600 |
| 2021/11/01 | 1,564 | 1,587 | 1,551 | 1,551 | 5,700 |
| 2021/10/29 | 1,506 | 1,656 | 1,503 | 1,563 | 19,200 |
| 2021/10/28 | 1,515 | 1,517 | 1,507 | 1,514 | 2,800 |
| 2021/10/27 | 1,517 | 1,530 | 1,512 | 1,512 | 1,900 |
| 2021/10/26 | 1,510 | 1,554 | 1,510 | 1,554 | 3,300 |
| 2021/10/25 | 1,527 | 1,555 | 1,510 | 1,510 | 4,700 |
| 2021/10/22 | 1,517 | 1,541 | 1,517 | 1,521 | 1,600 |
| 2021/10/21 | 1,541 | 1,546 | 1,510 | 1,518 | 4,700 |
| 2021/10/20 | 1,565 | 1,579 | 1,533 | 1,541 | 6,800 |
| 2021/10/19 | 1,531 | 1,581 | 1,521 | 1,562 | 13,800 |
| 2021/10/18 | 1,537 | 1,543 | 1,510 | 1,510 | 4,200 |
| 2021/10/15 | 1,515 | 1,545 | 1,481 | 1,537 | 13,100 |
| 2021/10/14 | 1,536 | 1,536 | 1,483 | 1,499 | 10,600 |
| 2021/10/13 | 1,548 | 1,548 | 1,505 | 1,540 | 9,300 |
| 2021/10/12 | 1,561 | 1,578 | 1,547 | 1,552 | 6,400 |
| 2021/10/11 | 1,529 | 1,584 | 1,529 | 1,581 | 7,500 |
| 2021/10/08 | 1,575 | 1,607 | 1,525 | 1,528 | 13,800 |
| 2021/10/07 | 1,530 | 1,586 | 1,525 | 1,579 | 9,300 |
| 2021/10/06 | 1,566 | 1,580 | 1,508 | 1,530 | 9,700 |
| 2021/10/05 | 1,501 | 1,592 | 1,458 | 1,541 | 29,800 |
| 2021/10/04 | 1,583 | 1,592 | 1,506 | 1,519 | 31,900 |
| 2021/10/01 | 1,595 | 1,658 | 1,550 | 1,618 | 34,300 |
| 2021/09/30 | 1,726 | 1,748 | 1,607 | 1,607 | 33,400 |
| 2021/09/29 | 1,667 | 1,786 | 1,662 | 1,734 | 25,300 |
| 2021/09/28 | 1,790 | 1,800 | 1,651 | 1,747 | 61,800 |
| 2021/09/27 | 1,975 | 2,015 | 1,825 | 1,842 | 94,100 |
| 2021/09/24 | 2,001 | 2,045 | 1,925 | 1,962 | 79,100 |
| 2021/09/22 | 1,875 | 1,996 | 1,830 | 1,895 | 146,400 |
| 2021/09/21 | 1,744 | 2,192 | 1,690 | 1,915 | 452,800 |
| 2021/09/17 | 1,717 | 1,880 | 1,689 | 1,805 | 93,600 |
| 2021/09/16 | 1,719 | 1,978 | 1,627 | 1,712 | 183,400 |
| 2021/09/15 | 1,588 | 1,720 | 1,565 | 1,681 | 46,800 |
| 2021/09/14 | 1,630 | 1,675 | 1,581 | 1,605 | 32,000 |
| 2021/09/13 | 1,610 | 1,638 | 1,577 | 1,624 | 13,900 |
| 2021/09/10 | 1,624 | 1,639 | 1,562 | 1,600 | 43,000 |
| 2021/09/09 | 1,545 | 1,610 | 1,540 | 1,584 | 24,300 |
| 2021/09/08 | 1,560 | 1,576 | 1,530 | 1,545 | 31,600 |
| 2021/09/07 | 1,492 | 1,661 | 1,475 | 1,600 | 177,800 |
| 2021/09/06 | 1,449 | 1,497 | 1,437 | 1,472 | 32,600 |
| 2021/09/03 | 1,454 | 1,489 | 1,422 | 1,437 | 33,100 |
| 2021/09/02 | 1,472 | 1,472 | 1,443 | 1,462 | 16,400 |
| 2021/09/01 | 1,482 | 1,493 | 1,450 | 1,470 | 26,900 |
| 2021/08/31 | 1,492 | 1,512 | 1,468 | 1,482 | 26,300 |
| 2021/08/30 | 1,550 | 1,580 | 1,490 | 1,500 | 50,300 |
| 2021/08/27 | 1,501 | 1,599 | 1,470 | 1,510 | 142,900 |
| 2021/08/26 | 1,510 | 1,521 | 1,461 | 1,462 | 41,700 |
| 2021/08/25 | 1,634 | 1,634 | 1,517 | 1,517 | 46,200 |
| 2021/08/24 | 1,557 | 1,770 | 1,557 | 1,634 | 113,900 |
| 2021/08/23 | 1,560 | 1,717 | 1,485 | 1,597 | 212,600 |
| 2021/08/20 | 1,700 | 1,729 | 1,450 | 1,568 | 176,300 |
| 2021/08/19 | 2,200 | 2,280 | 1,729 | 1,820 | 436,800 |
| 2021/08/18 | 2,585 | 2,585 | 1,702 | 2,000 | 812,600 |
| 2021/08/17 | 2,085 | 2,085 | 2,085 | 2,085 | 11,500 |
| 2021/08/16 | 1,391 | 1,685 | 1,341 | 1,685 | 114,000 |
| 2021/08/13 | 1,465 | 1,469 | 1,360 | 1,385 | 65,700 |
| 2021/08/12 | 1,288 | 1,570 | 1,288 | 1,545 | 111,000 |
| 2021/08/11 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2021/08/10 | 1,273 | 1,273 | 1,257 | 1,257 | 200 |
| 2021/08/06 | 1,319 | 1,320 | 1,248 | 1,278 | 2,700 |
| 2021/08/05 | 1,275 | 1,315 | 1,250 | 1,315 | 4,400 |
| 2021/08/04 | 1,260 | 1,275 | 1,260 | 1,275 | 1,500 |
| 2021/08/03 | 1,241 | 1,263 | 1,241 | 1,260 | 1,400 |
| 2021/08/02 | 1,240 | 1,268 | 1,240 | 1,268 | 900 |
| 2021/07/30 | 1,250 | 1,250 | 1,225 | 1,225 | 1,500 |
| 2021/07/27 | 1,270 | 1,270 | 1,262 | 1,262 | 600 |
| 2021/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2021/07/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2021/07/19 | 1,304 | 1,304 | 1,300 | 1,300 | 200 |
| 2021/07/16 | 1,291 | 1,305 | 1,291 | 1,305 | 900 |
| 2021/07/15 | 1,285 | 1,300 | 1,285 | 1,300 | 1,300 |
| 2021/07/14 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2021/07/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 |
| 2021/07/09 | 1,285 | 1,285 | 1,284 | 1,284 | 200 |
| 2021/07/08 | 1,284 | 1,285 | 1,284 | 1,285 | 200 |
| 2021/07/07 | 1,266 | 1,266 | 1,265 | 1,265 | 300 |
| 2021/07/06 | 1,265 | 1,265 | 1,265 | 1,265 | 400 |
| 2021/07/05 | 1,280 | 1,283 | 1,264 | 1,265 | 3,300 |
| 2021/07/02 | 1,289 | 1,311 | 1,289 | 1,310 | 1,800 |
| 2021/07/01 | 1,286 | 1,287 | 1,285 | 1,287 | 900 |
| 2021/06/30 | 1,290 | 1,290 | 1,288 | 1,288 | 300 |
| 2021/06/29 | 1,263 | 1,295 | 1,263 | 1,295 | 1,000 |
| 2021/06/28 | 1,271 | 1,289 | 1,270 | 1,271 | 1,100 |
| 2021/06/25 | 1,287 | 1,287 | 1,270 | 1,270 | 200 |
| 2021/06/24 | 1,280 | 1,290 | 1,280 | 1,290 | 200 |
| 2021/06/23 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2021/06/22 | 1,256 | 1,285 | 1,256 | 1,268 | 400 |
| 2021/06/21 | 1,263 | 1,274 | 1,261 | 1,274 | 1,800 |
| 2021/06/18 | 1,317 | 1,317 | 1,317 | 1,317 | 600 |
| 2021/06/17 | 1,289 | 1,317 | 1,289 | 1,317 | 900 |
| 2021/06/15 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2021/06/09 | 1,272 | 1,290 | 1,272 | 1,290 | 200 |
| 2021/06/08 | 1,270 | 1,270 | 1,255 | 1,270 | 1,400 |
| 2021/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
| 2021/06/04 | 1,300 | 1,310 | 1,294 | 1,310 | 700 |
| 2021/06/03 | 1,292 | 1,296 | 1,292 | 1,296 | 400 |
| 2021/06/02 | 1,295 | 1,295 | 1,292 | 1,292 | 400 |
| 2021/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2021/05/28 | 1,295 | 1,295 | 1,290 | 1,290 | 400 |
| 2021/05/26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2021/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2021/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2021/05/20 | 1,290 | 1,300 | 1,290 | 1,300 | 600 |
| 2021/05/17 | 1,292 | 1,293 | 1,290 | 1,290 | 300 |
| 2021/05/14 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2021/05/12 | 1,301 | 1,301 | 1,300 | 1,300 | 500 |
| 2021/05/11 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2021/05/07 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2021/05/06 | 1,290 | 1,320 | 1,290 | 1,320 | 1,200 |
| 2021/04/30 | 1,329 | 1,329 | 1,320 | 1,320 | 900 |
| 2021/04/28 | 1,321 | 1,330 | 1,321 | 1,330 | 200 |
| 2021/04/27 | 1,304 | 1,330 | 1,304 | 1,330 | 400 |
| 2021/04/26 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2021/04/23 | 1,312 | 1,330 | 1,305 | 1,330 | 1,400 |
| 2021/04/22 | 1,315 | 1,315 | 1,313 | 1,313 | 200 |
| 2021/04/21 | 1,297 | 1,297 | 1,296 | 1,296 | 800 |
| 2021/04/20 | 1,290 | 1,300 | 1,290 | 1,296 | 1,000 |
| 2021/04/19 | 1,256 | 1,285 | 1,256 | 1,285 | 200 |
| 2021/04/15 | 1,257 | 1,275 | 1,241 | 1,252 | 2,100 |
| 2021/04/14 | 1,263 | 1,263 | 1,231 | 1,241 | 2,100 |
| 2021/04/13 | 1,242 | 1,295 | 1,242 | 1,266 | 2,900 |
| 2021/04/12 | 1,282 | 1,282 | 1,237 | 1,237 | 1,800 |
| 2021/04/09 | 1,310 | 1,310 | 1,221 | 1,222 | 4,100 |
| 2021/04/08 | 1,334 | 1,334 | 1,272 | 1,303 | 3,200 |
| 2021/04/07 | 1,341 | 1,359 | 1,334 | 1,334 | 700 |
| 2021/04/05 | 1,370 | 1,370 | 1,360 | 1,360 | 1,100 |
| 2021/04/02 | 1,375 | 1,375 | 1,370 | 1,375 | 500 |
| 2021/04/01 | 1,400 | 1,400 | 1,362 | 1,375 | 600 |
| 2021/03/31 | 1,411 | 1,411 | 1,410 | 1,410 | 200 |
| 2021/03/29 | 1,420 | 1,430 | 1,415 | 1,420 | 600 |
| 2021/03/26 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2021/03/25 | 1,425 | 1,425 | 1,410 | 1,410 | 800 |
| 2021/03/24 | 1,420 | 1,420 | 1,405 | 1,420 | 1,300 |
| 2021/03/23 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2021/03/22 | 1,440 | 1,470 | 1,420 | 1,425 | 2,000 |
| 2021/03/19 | 1,410 | 1,440 | 1,410 | 1,440 | 500 |
| 2021/03/18 | 1,489 | 1,500 | 1,372 | 1,380 | 5,500 |
| 2021/03/17 | 1,466 | 1,470 | 1,400 | 1,440 | 5,600 |
| 2021/03/16 | 1,373 | 1,467 | 1,373 | 1,440 | 6,300 |
| 2021/03/15 | 1,349 | 1,350 | 1,330 | 1,350 | 700 |
| 2021/03/12 | 1,339 | 1,341 | 1,325 | 1,341 | 900 |
| 2021/03/11 | 1,324 | 1,334 | 1,324 | 1,334 | 400 |
| 2021/03/10 | 1,324 | 1,329 | 1,324 | 1,328 | 600 |
| 2021/03/09 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2021/03/08 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2021/03/05 | 1,333 | 1,333 | 1,311 | 1,311 | 800 |
| 2021/03/04 | 1,323 | 1,334 | 1,306 | 1,334 | 400 |
| 2021/03/03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2021/03/02 | 1,321 | 1,321 | 1,295 | 1,295 | 500 |
| 2021/03/01 | 1,289 | 1,291 | 1,289 | 1,291 | 500 |
| 2021/02/26 | 1,311 | 1,311 | 1,288 | 1,288 | 1,200 |
| 2021/02/24 | 1,337 | 1,337 | 1,310 | 1,310 | 500 |
| 2021/02/19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 |
| 2021/02/18 | 1,337 | 1,340 | 1,337 | 1,340 | 400 |
| 2021/02/17 | 1,338 | 1,338 | 1,336 | 1,338 | 600 |
| 2021/02/16 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2021/02/15 | 1,340 | 1,390 | 1,302 | 1,390 | 1,700 |
| 2021/02/12 | 1,380 | 1,380 | 1,340 | 1,350 | 900 |
| 2021/02/10 | 1,348 | 1,390 | 1,348 | 1,390 | 1,000 |
| 2021/02/05 | 1,348 | 1,348 | 1,348 | 1,348 | 1,100 |
| 2021/02/04 | 1,311 | 1,334 | 1,311 | 1,330 | 300 |
| 2021/02/03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2021/02/02 | 1,298 | 1,298 | 1,279 | 1,279 | 200 |
| 2021/02/01 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
| 2021/01/29 | 1,270 | 1,308 | 1,270 | 1,275 | 1,600 |
| 2021/01/28 | 1,271 | 1,280 | 1,271 | 1,280 | 200 |
| 2021/01/25 | 1,275 | 1,275 | 1,241 | 1,241 | 900 |
| 2021/01/22 | 1,265 | 1,268 | 1,259 | 1,268 | 1,100 |
| 2021/01/21 | 1,240 | 1,265 | 1,240 | 1,265 | 500 |
| 2021/01/20 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2021/01/15 | 1,225 | 1,233 | 1,225 | 1,228 | 600 |
| 2021/01/14 | 1,219 | 1,220 | 1,219 | 1,220 | 300 |
| 2021/01/13 | 1,223 | 1,223 | 1,223 | 1,223 | 100 |
| 2021/01/12 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2021/01/08 | 1,230 | 1,230 | 1,228 | 1,228 | 300 |
| 2021/01/07 | 1,241 | 1,242 | 1,230 | 1,230 | 900 |
| 2021/01/06 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2021/01/05 | 1,237 | 1,237 | 1,199 | 1,230 | 1,100 |
| 2021/01/04 | 1,190 | 1,247 | 1,190 | 1,247 | 800 |