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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,700 | 3,730 | 3,690 | 3,730 | 2,700 |
| 2024/12/27 | 3,695 | 3,770 | 3,695 | 3,705 | 1,000 |
| 2024/12/26 | 3,735 | 3,735 | 3,695 | 3,695 | 3,800 |
| 2024/12/25 | 3,715 | 3,745 | 3,715 | 3,745 | 500 |
| 2024/12/24 | 3,700 | 3,810 | 3,700 | 3,710 | 9,200 |
| 2024/12/23 | 3,660 | 3,840 | 3,605 | 3,840 | 54,800 |
| 2024/12/20 | 3,660 | 3,750 | 3,655 | 3,710 | 13,100 |
| 2024/12/19 | 3,720 | 3,720 | 3,620 | 3,655 | 11,300 |
| 2024/12/18 | 3,700 | 3,825 | 3,700 | 3,720 | 8,900 |
| 2024/12/17 | 3,880 | 4,020 | 3,630 | 3,700 | 40,400 |
| 2024/12/16 | 3,865 | 3,945 | 3,860 | 3,880 | 20,900 |
| 2024/12/13 | 3,810 | 3,865 | 3,810 | 3,865 | 1,100 |
| 2024/12/12 | 3,825 | 3,910 | 3,785 | 3,880 | 15,700 |
| 2024/12/11 | 3,700 | 3,875 | 3,700 | 3,830 | 14,700 |
| 2024/12/10 | 3,705 | 3,725 | 3,630 | 3,710 | 9,700 |
| 2024/12/09 | 3,575 | 3,820 | 3,470 | 3,775 | 41,900 |
| 2024/12/06 | 3,175 | 3,700 | 3,105 | 3,560 | 86,100 |
| 2024/12/05 | 3,160 | 3,200 | 3,110 | 3,175 | 20,000 |
| 2024/12/04 | 3,230 | 3,230 | 3,105 | 3,110 | 16,400 |
| 2024/12/03 | 3,310 | 3,325 | 3,240 | 3,240 | 12,500 |
| 2024/12/02 | 3,325 | 3,370 | 3,275 | 3,295 | 10,000 |
| 2024/11/29 | 3,330 | 3,360 | 3,330 | 3,335 | 2,900 |
| 2024/11/28 | 3,350 | 3,385 | 3,340 | 3,360 | 5,700 |
| 2024/11/27 | 3,360 | 3,385 | 3,360 | 3,365 | 2,100 |
| 2024/11/26 | 3,375 | 3,395 | 3,360 | 3,365 | 2,600 |
| 2024/11/25 | 3,360 | 3,420 | 3,360 | 3,385 | 13,100 |
| 2024/11/22 | 3,350 | 3,495 | 3,350 | 3,375 | 15,400 |
| 2024/11/21 | 3,430 | 3,430 | 3,360 | 3,365 | 3,000 |
| 2024/11/20 | 3,450 | 3,450 | 3,410 | 3,435 | 4,300 |
| 2024/11/19 | 3,415 | 3,450 | 3,380 | 3,450 | 6,100 |
| 2024/11/18 | 3,450 | 3,465 | 3,405 | 3,465 | 4,100 |
| 2024/11/15 | 3,395 | 3,550 | 3,360 | 3,460 | 43,600 |
| 2024/11/14 | 3,395 | 3,425 | 3,340 | 3,410 | 18,100 |
| 2024/11/13 | 3,395 | 3,440 | 3,380 | 3,410 | 8,800 |
| 2024/11/12 | 3,435 | 3,515 | 3,395 | 3,435 | 13,800 |
| 2024/11/11 | 3,355 | 3,590 | 3,295 | 3,390 | 54,400 |
| 2024/11/08 | 3,350 | 3,360 | 3,335 | 3,355 | 2,300 |
| 2024/11/07 | 3,315 | 3,360 | 3,315 | 3,350 | 8,700 |
| 2024/11/06 | 3,305 | 3,320 | 3,300 | 3,310 | 7,100 |
| 2024/11/05 | 3,310 | 3,400 | 3,295 | 3,315 | 15,000 |
| 2024/11/01 | 3,340 | 3,475 | 3,270 | 3,310 | 26,100 |
| 2024/10/31 | 3,135 | 3,650 | 3,135 | 3,545 | 69,600 |
| 2024/10/30 | 3,135 | 3,200 | 3,120 | 3,135 | 7,000 |
| 2024/10/29 | 3,095 | 3,135 | 3,095 | 3,130 | 11,200 |
| 2024/10/28 | 3,110 | 3,110 | 3,090 | 3,095 | 5,900 |
| 2024/10/25 | 3,110 | 3,115 | 3,100 | 3,100 | 9,500 |
| 2024/10/24 | 3,120 | 3,120 | 3,110 | 3,110 | 6,500 |
| 2024/10/23 | 3,120 | 3,145 | 3,105 | 3,120 | 9,300 |
| 2024/10/22 | 3,175 | 3,175 | 3,110 | 3,130 | 14,600 |
| 2024/10/21 | 3,190 | 3,225 | 3,180 | 3,190 | 30,700 |
| 2024/10/18 | 2,920 | 3,270 | 2,920 | 3,250 | 126,500 |
| 2024/10/17 | 2,750 | 2,770 | 2,700 | 2,770 | 3,100 |
| 2024/10/16 | 2,750 | 2,750 | 2,651 | 2,700 | 6,200 |
| 2024/10/15 | 2,660 | 2,700 | 2,633 | 2,700 | 600 |
| 2024/10/10 | 2,700 | 2,701 | 2,610 | 2,660 | 1,400 |
| 2024/10/09 | 2,627 | 2,714 | 2,627 | 2,700 | 1,800 |
| 2024/10/08 | 2,660 | 2,677 | 2,611 | 2,677 | 6,900 |
| 2024/10/07 | 2,674 | 2,700 | 2,600 | 2,600 | 4,600 |
| 2024/10/04 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 |
| 2024/10/03 | 2,775 | 2,780 | 2,699 | 2,699 | 1,900 |
| 2024/10/02 | 2,659 | 2,760 | 2,652 | 2,690 | 13,000 |
| 2024/10/01 | 2,660 | 2,668 | 2,632 | 2,632 | 7,300 |
| 2024/09/30 | 2,620 | 2,683 | 2,620 | 2,657 | 1,700 |
| 2024/09/27 | 2,659 | 2,750 | 2,658 | 2,660 | 4,300 |
| 2024/09/26 | 2,660 | 2,660 | 2,571 | 2,660 | 2,300 |
| 2024/09/25 | 2,634 | 2,670 | 2,634 | 2,669 | 2,100 |
| 2024/09/24 | 2,740 | 2,740 | 2,525 | 2,630 | 7,100 |
| 2024/09/20 | 2,752 | 2,770 | 2,705 | 2,740 | 8,600 |
| 2024/09/19 | 2,719 | 2,760 | 2,718 | 2,752 | 4,800 |
| 2024/09/18 | 2,710 | 2,718 | 2,687 | 2,718 | 2,000 |
| 2024/09/17 | 2,700 | 2,744 | 2,699 | 2,710 | 2,800 |
| 2024/09/13 | 2,701 | 2,701 | 2,651 | 2,668 | 500 |
| 2024/09/12 | 2,581 | 2,725 | 2,581 | 2,701 | 8,300 |
| 2024/09/11 | 2,703 | 2,703 | 2,487 | 2,580 | 3,500 |
| 2024/09/10 | 2,673 | 2,700 | 2,645 | 2,668 | 5,400 |
| 2024/09/09 | 2,555 | 2,650 | 2,555 | 2,625 | 5,400 |
| 2024/09/06 | 2,515 | 2,593 | 2,515 | 2,555 | 7,200 |
| 2024/09/05 | 2,540 | 2,558 | 2,536 | 2,543 | 3,200 |
| 2024/09/04 | 2,506 | 2,569 | 2,487 | 2,535 | 2,100 |
| 2024/09/03 | 2,517 | 2,556 | 2,517 | 2,556 | 4,000 |
| 2024/09/02 | 2,499 | 2,517 | 2,499 | 2,511 | 2,500 |
| 2024/08/30 | 2,476 | 2,510 | 2,476 | 2,495 | 2,400 |
| 2024/08/29 | 2,446 | 2,476 | 2,446 | 2,476 | 1,600 |
| 2024/08/28 | 2,462 | 2,480 | 2,456 | 2,480 | 10,900 |
| 2024/08/27 | 2,408 | 2,460 | 2,399 | 2,460 | 4,000 |
| 2024/08/26 | 2,395 | 2,415 | 2,320 | 2,408 | 5,800 |
| 2024/08/23 | 2,383 | 2,383 | 2,333 | 2,345 | 600 |
| 2024/08/22 | 2,330 | 2,380 | 2,330 | 2,376 | 1,200 |
| 2024/08/21 | 2,328 | 2,328 | 2,327 | 2,327 | 300 |
| 2024/08/20 | 2,327 | 2,330 | 2,327 | 2,327 | 1,000 |
| 2024/08/19 | 2,330 | 2,330 | 2,312 | 2,327 | 600 |
| 2024/08/16 | 2,370 | 2,380 | 2,370 | 2,380 | 300 |
| 2024/08/15 | 2,305 | 2,320 | 2,305 | 2,320 | 700 |
| 2024/08/14 | 2,295 | 2,295 | 2,290 | 2,290 | 800 |
| 2024/08/13 | 2,290 | 2,295 | 2,290 | 2,295 | 700 |
| 2024/08/09 | 2,330 | 2,330 | 2,291 | 2,291 | 900 |
| 2024/08/08 | 2,200 | 2,233 | 2,200 | 2,230 | 1,900 |
| 2024/08/07 | 2,060 | 2,198 | 2,060 | 2,195 | 6,700 |
| 2024/08/06 | 2,120 | 2,199 | 2,040 | 2,110 | 15,000 |
| 2024/08/05 | 2,200 | 2,225 | 2,080 | 2,080 | 10,400 |
| 2024/08/02 | 2,313 | 2,313 | 2,220 | 2,270 | 5,900 |
| 2024/08/01 | 2,391 | 2,391 | 2,360 | 2,360 | 1,800 |
| 2024/07/31 | 2,393 | 2,393 | 2,393 | 2,393 | 200 |
| 2024/07/30 | 2,393 | 2,393 | 2,393 | 2,393 | 100 |
| 2024/07/29 | 2,381 | 2,390 | 2,381 | 2,390 | 300 |
| 2024/07/26 | 2,371 | 2,379 | 2,370 | 2,370 | 1,000 |
| 2024/07/25 | 2,382 | 2,389 | 2,377 | 2,380 | 1,700 |
| 2024/07/24 | 2,377 | 2,389 | 2,377 | 2,389 | 300 |
| 2024/07/23 | 2,403 | 2,403 | 2,402 | 2,402 | 800 |
| 2024/07/22 | 2,421 | 2,444 | 2,396 | 2,399 | 5,100 |
| 2024/07/19 | 2,419 | 2,439 | 2,419 | 2,419 | 1,400 |
| 2024/07/18 | 2,395 | 2,419 | 2,395 | 2,419 | 2,300 |
| 2024/07/17 | 2,399 | 2,399 | 2,379 | 2,399 | 1,700 |
| 2024/07/16 | 2,377 | 2,395 | 2,374 | 2,374 | 2,900 |
| 2024/07/12 | 2,376 | 2,379 | 2,375 | 2,375 | 800 |
| 2024/07/11 | 2,376 | 2,379 | 2,375 | 2,376 | 2,000 |
| 2024/07/10 | 2,374 | 2,387 | 2,374 | 2,376 | 900 |
| 2024/07/09 | 2,363 | 2,375 | 2,363 | 2,375 | 5,300 |
| 2024/07/08 | 2,370 | 2,370 | 2,364 | 2,364 | 1,100 |
| 2024/07/05 | 2,385 | 2,385 | 2,375 | 2,375 | 5,100 |
| 2024/07/04 | 2,370 | 2,385 | 2,365 | 2,382 | 3,100 |
| 2024/07/03 | 2,355 | 2,375 | 2,355 | 2,366 | 1,700 |
| 2024/07/02 | 2,350 | 2,369 | 2,349 | 2,365 | 2,100 |
| 2024/07/01 | 2,365 | 2,377 | 2,345 | 2,363 | 3,500 |
| 2024/06/28 | 2,355 | 2,355 | 2,321 | 2,334 | 800 |
| 2024/06/27 | 2,353 | 2,353 | 2,310 | 2,310 | 500 |
| 2024/06/26 | 2,306 | 2,325 | 2,301 | 2,320 | 1,200 |
| 2024/06/25 | 2,244 | 2,318 | 2,244 | 2,299 | 2,600 |
| 2024/06/24 | 2,300 | 2,320 | 2,290 | 2,290 | 5,800 |
| 2024/06/21 | 2,365 | 2,365 | 2,337 | 2,346 | 600 |
| 2024/06/20 | 2,365 | 2,365 | 2,360 | 2,363 | 1,000 |
| 2024/06/19 | 2,371 | 2,371 | 2,311 | 2,365 | 5,600 |
| 2024/06/18 | 2,372 | 2,395 | 2,370 | 2,371 | 1,100 |
| 2024/06/17 | 2,410 | 2,410 | 2,380 | 2,380 | 800 |
| 2024/06/14 | 2,367 | 2,407 | 2,367 | 2,407 | 1,100 |
| 2024/06/13 | 2,452 | 2,452 | 2,366 | 2,407 | 4,900 |
| 2024/06/12 | 2,438 | 2,456 | 2,438 | 2,456 | 600 |
| 2024/06/11 | 2,440 | 2,450 | 2,440 | 2,450 | 200 |
| 2024/06/10 | 2,441 | 2,459 | 2,441 | 2,459 | 700 |
| 2024/06/07 | 2,460 | 2,460 | 2,449 | 2,453 | 1,000 |
| 2024/06/06 | 2,455 | 2,455 | 2,454 | 2,455 | 1,600 |
| 2024/06/05 | 2,455 | 2,467 | 2,454 | 2,462 | 2,200 |
| 2024/06/04 | 2,431 | 2,455 | 2,430 | 2,455 | 1,100 |
| 2024/06/03 | 2,438 | 2,460 | 2,438 | 2,460 | 4,100 |
| 2024/05/31 | 2,400 | 2,410 | 2,400 | 2,410 | 1,100 |
| 2024/05/30 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
| 2024/05/29 | 2,368 | 2,391 | 2,368 | 2,391 | 200 |
| 2024/05/28 | 2,393 | 2,393 | 2,386 | 2,386 | 1,200 |
| 2024/05/27 | 2,379 | 2,400 | 2,376 | 2,399 | 2,500 |
| 2024/05/24 | 2,427 | 2,427 | 2,393 | 2,410 | 400 |
| 2024/05/23 | 2,438 | 2,438 | 2,433 | 2,433 | 700 |
| 2024/05/22 | 2,407 | 2,415 | 2,406 | 2,415 | 1,200 |
| 2024/05/21 | 2,400 | 2,415 | 2,400 | 2,400 | 1,500 |
| 2024/05/20 | 2,400 | 2,416 | 2,355 | 2,415 | 3,200 |
| 2024/05/17 | 2,400 | 2,400 | 2,400 | 2,400 | 800 |
| 2024/05/16 | 2,407 | 2,410 | 2,400 | 2,400 | 2,000 |
| 2024/05/15 | 2,402 | 2,407 | 2,392 | 2,407 | 1,100 |
| 2024/05/14 | 2,402 | 2,402 | 2,402 | 2,402 | 1,900 |
| 2024/05/13 | 2,400 | 2,450 | 2,393 | 2,401 | 4,800 |
| 2024/05/10 | 2,405 | 2,438 | 2,405 | 2,410 | 1,200 |
| 2024/05/09 | 2,404 | 2,405 | 2,404 | 2,405 | 600 |
| 2024/05/07 | 2,440 | 2,440 | 2,437 | 2,437 | 800 |
| 2024/05/02 | 2,434 | 2,434 | 2,381 | 2,429 | 700 |
| 2024/05/01 | 2,439 | 2,439 | 2,389 | 2,437 | 1,400 |
| 2024/04/25 | 2,440 | 2,442 | 2,439 | 2,440 | 2,300 |
| 2024/04/24 | 2,417 | 2,417 | 2,367 | 2,400 | 1,600 |
| 2024/04/23 | 2,410 | 2,442 | 2,405 | 2,407 | 600 |
| 2024/04/22 | 2,410 | 2,410 | 2,410 | 2,410 | 200 |
| 2024/04/19 | 2,423 | 2,423 | 2,415 | 2,415 | 1,100 |
| 2024/04/18 | 2,419 | 2,422 | 2,419 | 2,422 | 900 |
| 2024/04/17 | 2,457 | 2,458 | 2,417 | 2,418 | 500 |
| 2024/04/16 | 2,469 | 2,469 | 2,457 | 2,457 | 400 |
| 2024/04/15 | 2,444 | 2,460 | 2,444 | 2,460 | 1,400 |
| 2024/04/12 | 2,454 | 2,454 | 2,445 | 2,445 | 2,500 |
| 2024/04/11 | 2,410 | 2,454 | 2,410 | 2,454 | 800 |
| 2024/04/10 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
| 2024/04/09 | 2,398 | 2,477 | 2,397 | 2,400 | 3,700 |
| 2024/04/08 | 2,395 | 2,395 | 2,374 | 2,374 | 700 |
| 2024/04/05 | 2,361 | 2,434 | 2,361 | 2,400 | 3,000 |
| 2024/04/04 | 2,441 | 2,441 | 2,339 | 2,339 | 2,600 |
| 2024/04/03 | 2,426 | 2,461 | 2,380 | 2,440 | 2,500 |
| 2024/04/02 | 2,492 | 2,492 | 2,372 | 2,474 | 4,800 |
| 2024/04/01 | 2,506 | 2,517 | 2,479 | 2,490 | 6,000 |
| 2024/03/29 | 2,505 | 2,518 | 2,502 | 2,503 | 1,400 |
| 2024/03/28 | 2,491 | 2,541 | 2,455 | 2,502 | 9,700 |
| 2024/03/27 | 2,699 | 2,699 | 2,639 | 2,653 | 6,300 |
| 2024/03/26 | 2,625 | 2,700 | 2,597 | 2,700 | 8,500 |
| 2024/03/25 | 2,600 | 2,630 | 2,597 | 2,625 | 5,600 |
| 2024/03/22 | 2,582 | 2,600 | 2,582 | 2,593 | 2,900 |
| 2024/03/21 | 2,550 | 2,619 | 2,550 | 2,600 | 3,800 |
| 2024/03/19 | 2,540 | 2,557 | 2,529 | 2,546 | 1,600 |
| 2024/03/18 | 2,475 | 2,540 | 2,475 | 2,540 | 2,300 |
| 2024/03/15 | 2,468 | 2,500 | 2,468 | 2,475 | 1,400 |
| 2024/03/14 | 2,500 | 2,500 | 2,458 | 2,468 | 2,400 |
| 2024/03/13 | 2,529 | 2,529 | 2,501 | 2,515 | 1,000 |
| 2024/03/12 | 2,526 | 2,559 | 2,526 | 2,526 | 2,200 |
| 2024/03/11 | 2,581 | 2,586 | 2,552 | 2,559 | 5,900 |
| 2024/03/08 | 2,586 | 2,586 | 2,582 | 2,586 | 1,700 |
| 2024/03/07 | 2,600 | 2,600 | 2,586 | 2,586 | 4,800 |
| 2024/03/06 | 2,590 | 2,598 | 2,590 | 2,598 | 2,700 |
| 2024/03/05 | 2,595 | 2,595 | 2,590 | 2,590 | 2,100 |
| 2024/03/04 | 2,593 | 2,609 | 2,592 | 2,595 | 2,600 |
| 2024/03/01 | 2,587 | 2,620 | 2,582 | 2,593 | 5,100 |
| 2024/02/29 | 2,588 | 2,619 | 2,588 | 2,593 | 800 |
| 2024/02/28 | 2,612 | 2,612 | 2,586 | 2,590 | 3,100 |
| 2024/02/27 | 2,591 | 2,614 | 2,591 | 2,612 | 2,100 |
| 2024/02/26 | 2,622 | 2,680 | 2,580 | 2,605 | 10,300 |
| 2024/02/22 | 2,513 | 2,571 | 2,513 | 2,522 | 3,400 |
| 2024/02/21 | 2,535 | 2,550 | 2,502 | 2,513 | 1,200 |
| 2024/02/20 | 2,481 | 2,531 | 2,461 | 2,531 | 3,500 |
| 2024/02/19 | 2,455 | 2,481 | 2,455 | 2,481 | 2,200 |
| 2024/02/16 | 2,461 | 2,470 | 2,447 | 2,451 | 1,800 |
| 2024/02/15 | 2,469 | 2,469 | 2,441 | 2,445 | 1,800 |
| 2024/02/14 | 2,450 | 2,466 | 2,421 | 2,448 | 5,500 |
| 2024/02/13 | 2,438 | 2,438 | 2,420 | 2,422 | 1,400 |
| 2024/02/09 | 2,422 | 2,438 | 2,414 | 2,438 | 700 |
| 2024/02/08 | 2,432 | 2,432 | 2,427 | 2,427 | 400 |
| 2024/02/07 | 2,438 | 2,438 | 2,408 | 2,432 | 2,600 |
| 2024/02/06 | 2,393 | 2,424 | 2,393 | 2,401 | 3,500 |
| 2024/02/05 | 2,387 | 2,400 | 2,387 | 2,400 | 1,700 |
| 2024/02/02 | 2,395 | 2,408 | 2,380 | 2,387 | 3,700 |
| 2024/02/01 | 2,394 | 2,395 | 2,382 | 2,395 | 900 |
| 2024/01/31 | 2,370 | 2,380 | 2,365 | 2,380 | 3,700 |
| 2024/01/30 | 2,370 | 2,370 | 2,357 | 2,370 | 2,200 |
| 2024/01/29 | 2,376 | 2,376 | 2,345 | 2,345 | 1,600 |
| 2024/01/26 | 2,321 | 2,344 | 2,321 | 2,344 | 2,500 |
| 2024/01/25 | 2,333 | 2,349 | 2,331 | 2,331 | 1,000 |
| 2024/01/24 | 2,368 | 2,368 | 2,326 | 2,339 | 2,100 |
| 2024/01/23 | 2,364 | 2,370 | 2,328 | 2,328 | 2,800 |
| 2024/01/22 | 2,350 | 2,364 | 2,335 | 2,364 | 2,300 |
| 2024/01/19 | 2,364 | 2,364 | 2,300 | 2,300 | 4,300 |
| 2024/01/18 | 2,340 | 2,367 | 2,340 | 2,350 | 4,000 |
| 2024/01/17 | 2,331 | 2,345 | 2,320 | 2,342 | 3,100 |
| 2024/01/16 | 2,316 | 2,330 | 2,308 | 2,319 | 1,500 |
| 2024/01/15 | 2,294 | 2,322 | 2,294 | 2,309 | 2,300 |
| 2024/01/12 | 2,290 | 2,319 | 2,290 | 2,292 | 2,500 |
| 2024/01/11 | 2,287 | 2,300 | 2,279 | 2,290 | 3,900 |
| 2024/01/10 | 2,300 | 2,300 | 2,270 | 2,295 | 2,900 |
| 2024/01/09 | 2,260 | 2,350 | 2,260 | 2,300 | 5,900 |
| 2024/01/05 | 2,224 | 2,269 | 2,201 | 2,254 | 7,500 |
| 2024/01/04 | 2,143 | 2,201 | 2,137 | 2,201 | 6,100 |