兼松(8020)の株価時系列情報
兼松(8020)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 |
---|---|---|---|---|---|
1985/12/28 | 360 | 365 | 360 | 365 | 38,000 |
1985/12/27 | 369 | 369 | 355 | 360 | 70,000 |
1985/12/26 | 369 | 370 | 365 | 365 | 94,000 |
1985/12/25 | 362 | 376 | 362 | 370 | 88,000 |
1985/12/24 | 370 | 370 | 361 | 362 | 64,000 |
1985/12/23 | 366 | 370 | 362 | 367 | 43,000 |
1985/12/21 | 361 | 375 | 361 | 361 | 69,000 |
1985/12/20 | 380 | 385 | 361 | 361 | 235,000 |
1985/12/19 | 375 | 380 | 370 | 380 | 108,000 |
1985/12/18 | 383 | 383 | 375 | 375 | 57,000 |
1985/12/17 | 387 | 390 | 378 | 378 | 94,000 |
1985/12/16 | 382 | 388 | 382 | 382 | 118,000 |
1985/12/13 | 382 | 386 | 380 | 382 | 219,000 |
1985/12/12 | 385 | 390 | 382 | 383 | 529,000 |
1985/12/11 | 370 | 388 | 370 | 380 | 259,000 |
1985/12/10 | 360 | 365 | 360 | 363 | 47,000 |
1985/12/09 | 357 | 360 | 356 | 360 | 62,000 |
1985/12/07 | 355 | 356 | 353 | 356 | 25,000 |
1985/12/06 | 360 | 360 | 353 | 353 | 92,000 |
1985/12/05 | 356 | 357 | 350 | 356 | 58,000 |
1985/12/04 | 359 | 360 | 351 | 351 | 82,000 |
1985/12/03 | 359 | 360 | 356 | 356 | 140,000 |
1985/12/02 | 355 | 360 | 355 | 359 | 58,000 |
1985/11/30 | 354 | 355 | 351 | 355 | 53,000 |
1985/11/29 | 347 | 358 | 347 | 354 | 108,000 |
1985/11/28 | 341 | 349 | 341 | 342 | 27,000 |
1985/11/27 | 340 | 349 | 339 | 339 | 51,000 |
1985/11/26 | 349 | 350 | 344 | 345 | 28,000 |
1985/11/25 | 345 | 348 | 344 | 345 | 26,000 |
1985/11/22 | 340 | 350 | 340 | 350 | 51,000 |
1985/11/21 | 349 | 350 | 340 | 350 | 50,000 |
1985/11/20 | 337 | 345 | 337 | 345 | 44,000 |
1985/11/19 | 333 | 340 | 333 | 337 | 119,000 |
1985/11/18 | 338 | 338 | 333 | 333 | 84,000 |
1985/11/16 | 340 | 340 | 335 | 336 | 15,000 |
1985/11/15 | 335 | 335 | 335 | 335 | 40,000 |
1985/11/14 | 337 | 339 | 336 | 337 | 26,000 |
1985/11/13 | 340 | 340 | 336 | 336 | 48,000 |
1985/11/12 | 341 | 341 | 338 | 340 | 22,000 |
1985/11/11 | 343 | 345 | 338 | 338 | 26,000 |
1985/11/08 | 341 | 343 | 340 | 340 | 52,000 |
1985/11/07 | 345 | 345 | 340 | 340 | 61,000 |
1985/11/06 | 345 | 345 | 341 | 341 | 37,000 |
1985/11/05 | 350 | 350 | 341 | 345 | 8,000 |
1985/11/02 | 340 | 340 | 340 | 340 | 7,000 |
1985/11/01 | 345 | 350 | 340 | 340 | 30,000 |
1985/10/31 | 352 | 352 | 345 | 352 | 65,000 |
1985/10/30 | 350 | 355 | 349 | 350 | 41,000 |
1985/10/29 | 344 | 349 | 340 | 349 | 67,000 |
1985/10/28 | 341 | 349 | 340 | 341 | 47,000 |
1985/10/26 | 349 | 349 | 341 | 341 | 37,000 |
1985/10/25 | 350 | 350 | 345 | 349 | 43,000 |
1985/10/24 | 350 | 350 | 345 | 349 | 93,000 |
1985/10/23 | 355 | 355 | 351 | 351 | 28,000 |
1985/10/22 | 351 | 355 | 351 | 355 | 39,000 |
1985/10/21 | 350 | 355 | 346 | 355 | 50,000 |
1985/10/19 | 350 | 355 | 345 | 350 | 34,000 |
1985/10/18 | 366 | 380 | 360 | 365 | 598,000 |
1985/10/17 | 349 | 369 | 346 | 364 | 448,000 |
1985/10/16 | 339 | 341 | 339 | 341 | 143,000 |
1985/10/15 | 340 | 340 | 339 | 339 | 42,000 |
1985/10/14 | 340 | 340 | 335 | 336 | 37,000 |
1985/10/11 | 340 | 340 | 336 | 336 | 65,000 |
1985/10/09 | 338 | 347 | 335 | 341 | 41,000 |
1985/10/08 | 336 | 340 | 336 | 337 | 30,000 |
1985/10/07 | 339 | 340 | 335 | 339 | 37,000 |
1985/10/05 | 340 | 340 | 337 | 340 | 36,000 |
1985/10/04 | 337 | 340 | 337 | 340 | 31,000 |
1985/10/03 | 336 | 340 | 336 | 337 | 36,000 |
1985/10/02 | 344 | 344 | 335 | 335 | 65,000 |
1985/10/01 | 345 | 345 | 342 | 344 | 107,000 |
1985/09/30 | 340 | 346 | 336 | 342 | 50,000 |
1985/09/28 | 338 | 340 | 335 | 335 | 26,000 |
1985/09/27 | 355 | 355 | 340 | 343 | 133,000 |
1985/09/26 | 340 | 353 | 340 | 352 | 280,000 |
1985/09/25 | 341 | 345 | 338 | 338 | 101,000 |
1985/09/24 | 345 | 350 | 340 | 340 | 146,000 |
1985/09/21 | 325 | 340 | 325 | 340 | 34,000 |
1985/09/20 | 330 | 331 | 322 | 325 | 90,000 |
1985/09/19 | 334 | 334 | 333 | 333 | 6,000 |
1985/09/18 | 331 | 339 | 330 | 330 | 58,000 |
1985/09/17 | 340 | 340 | 330 | 331 | 43,000 |
1985/09/13 | 332 | 340 | 330 | 340 | 81,000 |
1985/09/12 | 330 | 333 | 330 | 330 | 160,000 |
1985/09/11 | 332 | 332 | 328 | 328 | 138,000 |
1985/09/10 | 340 | 340 | 330 | 330 | 71,000 |
1985/09/09 | 343 | 346 | 343 | 343 | 5,000 |
1985/09/07 | 343 | 350 | 342 | 342 | 13,000 |
1985/09/06 | 344 | 345 | 340 | 340 | 23,000 |
1985/09/05 | 341 | 345 | 340 | 345 | 36,000 |
1985/09/04 | 350 | 350 | 345 | 349 | 41,000 |
1985/09/03 | 344 | 350 | 342 | 350 | 22,000 |
1985/09/02 | 348 | 350 | 345 | 345 | 16,000 |
1985/08/31 | 350 | 350 | 347 | 350 | 13,000 |
1985/08/30 | 340 | 349 | 340 | 347 | 47,000 |
1985/08/29 | 343 | 343 | 340 | 342 | 33,000 |
1985/08/28 | 355 | 355 | 340 | 340 | 43,000 |
1985/08/27 | 355 | 355 | 350 | 353 | 28,000 |
1985/08/26 | 360 | 360 | 350 | 351 | 46,000 |
1985/08/24 | 356 | 358 | 355 | 355 | 26,000 |
1985/08/23 | 360 | 360 | 355 | 356 | 19,000 |
1985/08/22 | 365 | 365 | 355 | 355 | 80,000 |
1985/08/21 | 350 | 363 | 350 | 360 | 76,000 |
1985/08/20 | 335 | 343 | 334 | 343 | 172,000 |
1985/08/19 | 335 | 335 | 334 | 335 | 58,000 |
1985/08/17 | 331 | 335 | 330 | 333 | 71,000 |
1985/08/16 | 330 | 335 | 330 | 331 | 159,000 |
1985/08/15 | 349 | 349 | 330 | 330 | 23,000 |
1985/08/14 | 350 | 350 | 350 | 350 | 33,000 |
1985/08/13 | 359 | 359 | 350 | 350 | 67,000 |
1985/08/12 | 356 | 360 | 355 | 359 | 13,000 |
1985/08/09 | 362 | 362 | 355 | 355 | 41,000 |
1985/08/08 | 362 | 364 | 360 | 364 | 16,000 |
1985/08/07 | 363 | 365 | 360 | 361 | 33,000 |
1985/08/06 | 364 | 366 | 360 | 363 | 36,000 |
1985/08/05 | 366 | 366 | 366 | 366 | 33,000 |
1985/08/03 | 369 | 369 | 361 | 361 | 30,000 |
1985/08/02 | 361 | 362 | 361 | 361 | 10,000 |
1985/08/01 | 370 | 370 | 360 | 360 | 60,000 |
1985/07/31 | 370 | 370 | 365 | 366 | 35,000 |
1985/07/30 | 370 | 370 | 370 | 370 | 8,000 |
1985/07/29 | 380 | 380 | 370 | 370 | 29,000 |
1985/07/27 | 372 | 376 | 370 | 370 | 51,000 |
1985/07/26 | 375 | 375 | 370 | 371 | 35,000 |
1985/07/25 | 370 | 375 | 365 | 365 | 26,000 |
1985/07/24 | 378 | 380 | 370 | 375 | 63,000 |
1985/07/23 | 370 | 380 | 367 | 378 | 51,000 |
1985/07/22 | 380 | 381 | 370 | 370 | 77,000 |
1985/07/20 | 380 | 381 | 376 | 380 | 50,000 |
1985/07/19 | 380 | 381 | 375 | 380 | 72,000 |
1985/07/18 | 384 | 386 | 378 | 380 | 53,000 |
1985/07/17 | 373 | 385 | 373 | 381 | 124,000 |
1985/07/16 | 382 | 382 | 370 | 380 | 43,000 |
1985/07/15 | 384 | 389 | 380 | 380 | 32,000 |
1985/07/12 | 373 | 380 | 369 | 380 | 164,000 |
1985/07/11 | 367 | 369 | 367 | 369 | 200,000 |
1985/07/10 | 366 | 370 | 365 | 367 | 119,000 |
1985/07/09 | 370 | 370 | 365 | 365 | 203,000 |
1985/07/08 | 385 | 385 | 375 | 375 | 134,000 |
1985/07/06 | 385 | 387 | 382 | 387 | 94,000 |
1985/07/05 | 389 | 390 | 387 | 389 | 85,000 |
1985/07/04 | 389 | 389 | 387 | 389 | 74,000 |
1985/07/03 | 397 | 398 | 386 | 387 | 188,000 |
1985/07/02 | 385 | 390 | 384 | 387 | 478,000 |
1985/07/01 | 396 | 406 | 385 | 385 | 294,000 |
1985/06/29 | 395 | 398 | 393 | 393 | 74,000 |
1985/06/28 | 391 | 398 | 390 | 396 | 50,000 |
1985/06/27 | 398 | 400 | 391 | 391 | 78,000 |
1985/06/26 | 400 | 400 | 393 | 398 | 120,000 |
1985/06/25 | 395 | 400 | 395 | 395 | 33,000 |
1985/06/24 | 400 | 400 | 387 | 395 | 58,000 |
1985/06/22 | 400 | 400 | 400 | 400 | 14,000 |
1985/06/21 | 393 | 403 | 393 | 403 | 17,000 |
1985/06/20 | 390 | 400 | 390 | 390 | 26,000 |
1985/06/19 | 405 | 405 | 400 | 400 | 12,000 |
1985/06/18 | 403 | 403 | 400 | 400 | 12,000 |
1985/06/17 | 401 | 401 | 401 | 401 | 9,000 |
1985/06/15 | 387 | 387 | 387 | 387 | 8,000 |
1985/06/14 | 389 | 389 | 382 | 382 | 5,000 |
1985/06/13 | 403 | 403 | 395 | 395 | 7,000 |
1985/06/12 | 405 | 405 | 403 | 403 | 14,000 |
1985/06/11 | 406 | 406 | 403 | 405 | 25,000 |
1985/06/10 | 411 | 411 | 405 | 405 | 40,000 |
1985/06/07 | 414 | 414 | 404 | 406 | 28,000 |
1985/06/06 | 407 | 407 | 405 | 406 | 52,000 |
1985/06/05 | 403 | 407 | 403 | 404 | 31,000 |
1985/06/04 | 403 | 407 | 402 | 403 | 22,000 |
1985/06/03 | 419 | 420 | 403 | 403 | 48,000 |
1985/06/01 | 416 | 420 | 414 | 420 | 57,000 |
1985/05/31 | 413 | 419 | 401 | 417 | 179,000 |
1985/05/30 | 400 | 408 | 400 | 408 | 139,000 |
1985/05/29 | 380 | 395 | 378 | 395 | 28,000 |
1985/05/28 | 397 | 397 | 390 | 390 | 20,000 |
1985/05/27 | 396 | 397 | 394 | 397 | 6,000 |
1985/05/25 | 397 | 397 | 393 | 393 | 25,000 |
1985/05/24 | 397 | 397 | 393 | 397 | 23,000 |
1985/05/23 | 400 | 405 | 394 | 397 | 14,000 |
1985/05/22 | 403 | 405 | 397 | 397 | 78,000 |
1985/05/20 | 373 | 373 | 372 | 373 | 46,000 |
1985/05/18 | 373 | 373 | 371 | 373 | 18,000 |
1985/05/17 | 385 | 385 | 370 | 375 | 11,000 |
1985/05/16 | 390 | 391 | 390 | 390 | 4,000 |
1985/05/15 | 393 | 393 | 390 | 390 | 8,000 |
1985/05/14 | 393 | 393 | 393 | 393 | 1,000 |
1985/05/13 | 400 | 400 | 393 | 400 | 17,000 |
1985/05/10 | 397 | 400 | 393 | 400 | 6,000 |
1985/05/09 | 393 | 393 | 393 | 393 | 4,000 |
1985/05/08 | 399 | 399 | 390 | 390 | 4,000 |
1985/05/07 | 399 | 399 | 399 | 399 | 2,000 |
1985/05/04 | 395 | 400 | 395 | 400 | 12,000 |
1985/05/02 | 401 | 401 | 390 | 390 | 17,000 |
1985/04/30 | 415 | 418 | 415 | 415 | 17,000 |
1985/04/27 | 415 | 420 | 415 | 420 | 10,000 |
1985/04/26 | 380 | 405 | 380 | 405 | 55,000 |
1985/04/25 | 381 | 381 | 379 | 379 | 11,000 |
1985/04/24 | 385 | 385 | 377 | 380 | 146,000 |
1985/04/23 | 385 | 387 | 382 | 385 | 14,000 |
1985/04/22 | 385 | 390 | 377 | 390 | 26,000 |
1985/04/18 | 386 | 386 | 380 | 380 | 60,000 |
1985/04/17 | 385 | 390 | 385 | 385 | 5,000 |
1985/04/16 | 395 | 396 | 390 | 390 | 15,000 |
1985/04/15 | 402 | 402 | 397 | 397 | 9,000 |
1985/04/12 | 397 | 400 | 397 | 397 | 14,000 |
1985/04/11 | 400 | 400 | 391 | 391 | 22,000 |
1985/04/10 | 405 | 406 | 405 | 406 | 4,000 |
1985/04/09 | 403 | 403 | 401 | 402 | 8,000 |
1985/04/08 | 400 | 400 | 400 | 400 | 1,000 |
1985/04/06 | 405 | 405 | 398 | 398 | 21,000 |
1985/04/05 | 408 | 408 | 408 | 408 | 3,000 |
1985/04/04 | 411 | 413 | 410 | 410 | 10,000 |
1985/04/03 | 410 | 412 | 405 | 410 | 32,000 |
1985/04/02 | 407 | 410 | 407 | 410 | 24,000 |
1985/04/01 | 405 | 408 | 405 | 408 | 14,000 |
1985/03/30 | 410 | 410 | 405 | 405 | 10,000 |
1985/03/29 | 405 | 405 | 400 | 400 | 26,000 |
1985/03/28 | 395 | 400 | 390 | 400 | 20,000 |
1985/03/27 | 394 | 394 | 390 | 390 | 10,000 |
1985/03/26 | 390 | 395 | 390 | 390 | 344,000 |
1985/03/25 | 401 | 401 | 385 | 385 | 29,000 |
1985/03/23 | 398 | 402 | 397 | 400 | 29,000 |
1985/03/22 | 405 | 410 | 398 | 398 | 41,000 |
1985/03/20 | 402 | 405 | 402 | 402 | 26,000 |
1985/03/19 | 405 | 408 | 401 | 401 | 23,000 |
1985/03/18 | 409 | 409 | 405 | 405 | 38,000 |
1985/03/16 | 409 | 410 | 407 | 410 | 32,000 |
1985/03/15 | 401 | 410 | 401 | 409 | 21,000 |
1985/03/14 | 412 | 412 | 399 | 400 | 59,000 |
1985/03/13 | 414 | 414 | 410 | 410 | 54,000 |
1985/03/12 | 421 | 425 | 415 | 417 | 13,000 |
1985/03/11 | 420 | 420 | 419 | 420 | 20,000 |
1985/03/08 | 422 | 425 | 422 | 425 | 9,000 |
1985/03/07 | 427 | 430 | 425 | 425 | 10,000 |
1985/03/06 | 422 | 426 | 422 | 426 | 5,000 |
1985/03/05 | 421 | 425 | 421 | 425 | 13,000 |
1985/03/04 | 419 | 420 | 418 | 420 | 24,000 |
1985/03/02 | 420 | 420 | 415 | 416 | 30,000 |
1985/03/01 | 417 | 417 | 417 | 417 | 3,000 |
1985/02/28 | 425 | 427 | 415 | 415 | 102,000 |
1985/02/27 | 415 | 429 | 415 | 425 | 138,000 |
1985/02/26 | 447 | 450 | 415 | 415 | 373,000 |
1985/02/25 | 422 | 435 | 417 | 435 | 1,025,000 |
1985/02/23 | 424 | 425 | 420 | 425 | 816,000 |
1985/02/22 | 426 | 430 | 422 | 422 | 24,000 |
1985/02/21 | 428 | 428 | 425 | 425 | 17,000 |
1985/02/20 | 426 | 426 | 425 | 425 | 20,000 |
1985/02/19 | 430 | 430 | 426 | 426 | 123,000 |
1985/02/18 | 430 | 430 | 430 | 430 | 18,000 |
1985/02/16 | 430 | 435 | 430 | 430 | 13,000 |
1985/02/15 | 435 | 435 | 428 | 430 | 20,000 |
1985/02/14 | 450 | 450 | 425 | 430 | 719,000 |
1985/02/13 | 450 | 450 | 440 | 450 | 23,000 |
1985/02/12 | 451 | 451 | 450 | 450 | 14,000 |
1985/02/08 | 451 | 451 | 451 | 451 | 4,000 |
1985/02/07 | 457 | 457 | 455 | 455 | 6,000 |
1985/02/06 | 451 | 455 | 450 | 452 | 124,000 |
1985/02/04 | 460 | 465 | 460 | 461 | 9,000 |
1985/02/01 | 477 | 479 | 469 | 469 | 20,000 |
1985/01/31 | 479 | 479 | 472 | 472 | 12,000 |
1985/01/30 | 477 | 479 | 474 | 479 | 29,000 |
1985/01/29 | 477 | 482 | 477 | 482 | 4,000 |
1985/01/28 | 477 | 477 | 475 | 475 | 12,000 |
1985/01/26 | 476 | 476 | 476 | 476 | 1,000 |
1985/01/25 | 480 | 483 | 475 | 475 | 8,000 |
1985/01/24 | 484 | 484 | 479 | 479 | 17,000 |
1985/01/23 | 489 | 489 | 482 | 482 | 6,000 |
1985/01/22 | 497 | 497 | 490 | 491 | 35,000 |
1985/01/21 | 490 | 492 | 490 | 492 | 10,000 |
1985/01/19 | 485 | 490 | 485 | 490 | 15,000 |
1985/01/18 | 475 | 480 | 475 | 480 | 19,000 |
1985/01/17 | 475 | 475 | 475 | 475 | 6,000 |
1985/01/16 | 478 | 480 | 475 | 475 | 21,000 |
1985/01/14 | 478 | 483 | 475 | 483 | 20,000 |
1985/01/11 | 485 | 485 | 477 | 483 | 22,000 |
1985/01/10 | 492 | 492 | 480 | 489 | 23,000 |
1985/01/09 | 490 | 490 | 486 | 486 | 114,000 |
1985/01/08 | 495 | 502 | 495 | 500 | 19,000 |
1985/01/07 | 490 | 495 | 490 | 495 | 10,000 |
1985/01/05 | 500 | 500 | 500 | 500 | 6,000 |
1985/01/04 | 495 | 500 | 495 | 500 | 5,000 |