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 |
---|---|---|---|---|---|
1986/12/27 | 357 | 363 | 351 | 351 | 56,000 |
1986/12/26 | 361 | 370 | 360 | 360 | 46,000 |
1986/12/25 | 363 | 370 | 361 | 361 | 28,000 |
1986/12/24 | 365 | 380 | 365 | 380 | 52,000 |
1986/12/23 | 369 | 369 | 360 | 362 | 33,000 |
1986/12/22 | 365 | 370 | 360 | 360 | 174,000 |
1986/12/19 | 375 | 375 | 356 | 365 | 81,000 |
1986/12/18 | 381 | 385 | 372 | 372 | 118,000 |
1986/12/17 | 385 | 390 | 381 | 381 | 101,000 |
1986/12/16 | 385 | 394 | 385 | 390 | 106,000 |
1986/12/15 | 380 | 385 | 375 | 385 | 117,000 |
1986/12/12 | 381 | 385 | 375 | 377 | 44,000 |
1986/12/11 | 394 | 394 | 385 | 386 | 95,000 |
1986/12/10 | 380 | 395 | 376 | 395 | 229,000 |
1986/12/09 | 380 | 388 | 375 | 384 | 92,000 |
1986/12/08 | 376 | 383 | 375 | 375 | 52,000 |
1986/12/06 | 375 | 378 | 375 | 375 | 31,000 |
1986/12/05 | 382 | 382 | 375 | 375 | 107,000 |
1986/12/04 | 374 | 380 | 374 | 377 | 109,000 |
1986/12/03 | 377 | 378 | 372 | 373 | 51,000 |
1986/12/02 | 370 | 376 | 370 | 376 | 22,000 |
1986/12/01 | 366 | 377 | 365 | 365 | 96,000 |
1986/11/29 | 371 | 374 | 363 | 365 | 33,000 |
1986/11/28 | 360 | 369 | 357 | 369 | 72,000 |
1986/11/27 | 356 | 363 | 356 | 360 | 67,000 |
1986/11/26 | 359 | 364 | 356 | 356 | 61,000 |
1986/11/25 | 370 | 370 | 355 | 356 | 50,000 |
1986/11/22 | 365 | 365 | 363 | 363 | 46,000 |
1986/11/21 | 363 | 365 | 363 | 363 | 71,000 |
1986/11/20 | 366 | 369 | 358 | 363 | 63,000 |
1986/11/19 | 368 | 368 | 360 | 365 | 77,000 |
1986/11/18 | 358 | 364 | 358 | 360 | 18,000 |
1986/11/17 | 365 | 369 | 360 | 369 | 75,000 |
1986/11/14 | 350 | 364 | 350 | 361 | 254,000 |
1986/11/13 | 359 | 359 | 350 | 350 | 48,000 |
1986/11/12 | 350 | 358 | 346 | 355 | 113,000 |
1986/11/11 | 350 | 350 | 345 | 345 | 55,000 |
1986/11/10 | 346 | 350 | 345 | 349 | 70,000 |
1986/11/07 | 346 | 350 | 345 | 345 | 60,000 |
1986/11/06 | 351 | 351 | 340 | 345 | 53,000 |
1986/11/05 | 352 | 352 | 351 | 351 | 19,000 |
1986/11/04 | 364 | 365 | 350 | 351 | 36,000 |
1986/11/01 | 363 | 365 | 363 | 365 | 33,000 |
1986/10/31 | 370 | 371 | 360 | 363 | 105,000 |
1986/10/30 | 345 | 360 | 345 | 360 | 59,000 |
1986/10/29 | 345 | 345 | 330 | 345 | 87,000 |
1986/10/28 | 335 | 358 | 335 | 355 | 42,000 |
1986/10/27 | 341 | 341 | 330 | 330 | 64,000 |
1986/10/25 | 339 | 340 | 335 | 336 | 18,000 |
1986/10/24 | 335 | 345 | 335 | 340 | 64,000 |
1986/10/23 | 330 | 333 | 320 | 333 | 71,000 |
1986/10/22 | 335 | 335 | 320 | 320 | 127,000 |
1986/10/21 | 346 | 350 | 330 | 330 | 113,000 |
1986/10/20 | 351 | 356 | 346 | 350 | 67,000 |
1986/10/17 | 355 | 355 | 350 | 351 | 84,000 |
1986/10/16 | 362 | 362 | 351 | 351 | 65,000 |
1986/10/15 | 356 | 356 | 352 | 352 | 28,000 |
1986/10/14 | 351 | 354 | 351 | 354 | 48,000 |
1986/10/13 | 351 | 353 | 351 | 351 | 86,000 |
1986/10/09 | 352 | 368 | 350 | 368 | 69,000 |
1986/10/08 | 357 | 360 | 350 | 350 | 82,000 |
1986/10/07 | 362 | 362 | 352 | 356 | 60,000 |
1986/10/06 | 361 | 375 | 360 | 368 | 55,000 |
1986/10/04 | 352 | 352 | 352 | 352 | 10,000 |
1986/10/03 | 360 | 365 | 346 | 347 | 151,000 |
1986/10/02 | 370 | 375 | 365 | 365 | 68,000 |
1986/10/01 | 376 | 378 | 360 | 370 | 144,000 |
1986/09/30 | 399 | 400 | 376 | 376 | 62,000 |
1986/09/29 | 370 | 389 | 370 | 389 | 40,000 |
1986/09/27 | 369 | 373 | 366 | 366 | 39,000 |
1986/09/26 | 371 | 374 | 365 | 371 | 123,000 |
1986/09/25 | 385 | 385 | 370 | 370 | 200,000 |
1986/09/24 | 385 | 393 | 385 | 385 | 82,000 |
1986/09/22 | 395 | 400 | 381 | 381 | 119,000 |
1986/09/19 | 401 | 401 | 390 | 395 | 95,000 |
1986/09/18 | 405 | 405 | 400 | 401 | 75,000 |
1986/09/17 | 385 | 405 | 385 | 400 | 79,000 |
1986/09/16 | 420 | 420 | 390 | 390 | 111,000 |
1986/09/12 | 429 | 429 | 418 | 422 | 110,000 |
1986/09/11 | 440 | 442 | 430 | 433 | 120,000 |
1986/09/10 | 454 | 455 | 446 | 446 | 89,000 |
1986/09/09 | 459 | 459 | 450 | 451 | 110,000 |
1986/09/08 | 465 | 465 | 460 | 464 | 96,000 |
1986/09/06 | 461 | 462 | 445 | 445 | 205,000 |
1986/09/05 | 469 | 470 | 460 | 461 | 189,000 |
1986/09/04 | 470 | 475 | 465 | 474 | 103,000 |
1986/09/03 | 467 | 478 | 460 | 475 | 209,000 |
1986/09/02 | 476 | 480 | 457 | 457 | 289,000 |
1986/09/01 | 475 | 478 | 470 | 475 | 391,000 |
1986/08/30 | 479 | 482 | 450 | 450 | 395,000 |
1986/08/29 | 480 | 485 | 477 | 484 | 234,000 |
1986/08/28 | 477 | 480 | 466 | 470 | 302,000 |
1986/08/27 | 485 | 488 | 475 | 480 | 656,000 |
1986/08/26 | 460 | 480 | 455 | 475 | 456,000 |
1986/08/25 | 440 | 454 | 440 | 442 | 133,000 |
1986/08/23 | 435 | 435 | 425 | 430 | 95,000 |
1986/08/22 | 440 | 454 | 439 | 439 | 285,000 |
1986/08/21 | 442 | 455 | 442 | 442 | 337,000 |
1986/08/20 | 450 | 461 | 440 | 440 | 631,000 |
1986/08/19 | 440 | 450 | 436 | 440 | 315,000 |
1986/08/18 | 440 | 444 | 435 | 435 | 157,000 |
1986/08/15 | 440 | 440 | 435 | 440 | 163,000 |
1986/08/14 | 442 | 445 | 435 | 440 | 229,000 |
1986/08/13 | 445 | 450 | 440 | 443 | 139,000 |
1986/08/12 | 455 | 460 | 442 | 450 | 75,000 |
1986/08/11 | 460 | 460 | 451 | 460 | 74,000 |
1986/08/08 | 480 | 480 | 460 | 460 | 180,000 |
1986/08/07 | 446 | 484 | 445 | 482 | 422,000 |
1986/08/06 | 446 | 446 | 440 | 444 | 48,000 |
1986/08/05 | 445 | 450 | 441 | 442 | 31,000 |
1986/08/04 | 449 | 454 | 442 | 446 | 63,000 |
1986/08/02 | 460 | 460 | 450 | 450 | 75,000 |
1986/08/01 | 433 | 450 | 433 | 450 | 100,000 |
1986/07/31 | 441 | 451 | 438 | 438 | 73,000 |
1986/07/30 | 445 | 450 | 440 | 440 | 144,000 |
1986/07/29 | 460 | 465 | 445 | 450 | 113,000 |
1986/07/28 | 457 | 470 | 457 | 465 | 90,000 |
1986/07/26 | 440 | 462 | 440 | 462 | 106,000 |
1986/07/25 | 455 | 460 | 445 | 445 | 163,000 |
1986/07/24 | 455 | 475 | 455 | 460 | 129,000 |
1986/07/23 | 450 | 460 | 445 | 460 | 137,000 |
1986/07/22 | 448 | 448 | 443 | 445 | 47,000 |
1986/07/21 | 450 | 452 | 442 | 443 | 188,000 |
1986/07/19 | 450 | 452 | 445 | 450 | 334,000 |
1986/07/18 | 450 | 451 | 442 | 450 | 458,000 |
1986/07/17 | 468 | 469 | 455 | 455 | 221,000 |
1986/07/16 | 475 | 476 | 470 | 470 | 117,000 |
1986/07/15 | 476 | 478 | 472 | 472 | 185,000 |
1986/07/14 | 475 | 480 | 473 | 478 | 143,000 |
1986/07/11 | 478 | 480 | 475 | 475 | 229,000 |
1986/07/10 | 479 | 480 | 473 | 478 | 175,000 |
1986/07/09 | 480 | 482 | 475 | 478 | 284,000 |
1986/07/08 | 482 | 482 | 475 | 482 | 191,000 |
1986/07/07 | 485 | 485 | 477 | 477 | 95,000 |
1986/07/05 | 488 | 489 | 475 | 475 | 103,000 |
1986/07/04 | 495 | 495 | 480 | 485 | 379,000 |
1986/07/03 | 476 | 493 | 475 | 492 | 1,079,000 |
1986/07/02 | 489 | 489 | 475 | 477 | 246,000 |
1986/07/01 | 495 | 497 | 480 | 483 | 305,000 |
1986/06/30 | 490 | 495 | 485 | 495 | 400,000 |
1986/06/28 | 475 | 480 | 470 | 470 | 84,000 |
1986/06/27 | 490 | 492 | 470 | 475 | 316,000 |
1986/06/26 | 496 | 496 | 480 | 485 | 283,000 |
1986/06/25 | 490 | 500 | 485 | 497 | 476,000 |
1986/06/24 | 479 | 490 | 477 | 485 | 482,000 |
1986/06/23 | 485 | 490 | 469 | 469 | 244,000 |
1986/06/21 | 491 | 491 | 477 | 485 | 331,000 |
1986/06/20 | 499 | 500 | 483 | 490 | 1,889,000 |
1986/06/19 | 468 | 509 | 468 | 496 | 2,892,000 |
1986/06/18 | 453 | 463 | 449 | 458 | 885,000 |
1986/06/17 | 458 | 460 | 451 | 452 | 574,000 |
1986/06/16 | 449 | 459 | 445 | 457 | 581,000 |
1986/06/13 | 450 | 450 | 441 | 444 | 632,000 |
1986/06/12 | 450 | 454 | 446 | 451 | 778,000 |
1986/06/11 | 444 | 450 | 440 | 444 | 675,000 |
1986/06/10 | 420 | 440 | 420 | 434 | 331,000 |
1986/06/09 | 440 | 445 | 435 | 435 | 342,000 |
1986/06/07 | 449 | 450 | 430 | 439 | 634,000 |
1986/06/06 | 429 | 449 | 425 | 445 | 1,044,000 |
1986/06/05 | 424 | 427 | 421 | 425 | 181,000 |
1986/06/04 | 428 | 429 | 416 | 416 | 257,000 |
1986/06/03 | 425 | 429 | 420 | 429 | 516,000 |
1986/06/02 | 420 | 425 | 415 | 423 | 483,000 |
1986/05/31 | 412 | 415 | 407 | 410 | 132,000 |
1986/05/30 | 416 | 416 | 402 | 406 | 169,000 |
1986/05/29 | 400 | 420 | 400 | 420 | 641,000 |
1986/05/28 | 405 | 408 | 390 | 392 | 146,000 |
1986/05/27 | 386 | 398 | 386 | 398 | 68,000 |
1986/05/26 | 394 | 400 | 391 | 400 | 67,000 |
1986/05/24 | 392 | 399 | 387 | 399 | 95,000 |
1986/05/23 | 410 | 410 | 395 | 397 | 97,000 |
1986/05/22 | 403 | 405 | 400 | 405 | 85,000 |
1986/05/21 | 415 | 420 | 414 | 415 | 348,000 |
1986/05/20 | 406 | 421 | 406 | 420 | 344,000 |
1986/05/19 | 409 | 411 | 404 | 411 | 127,000 |
1986/05/17 | 403 | 405 | 397 | 405 | 43,000 |
1986/05/16 | 400 | 408 | 400 | 401 | 31,000 |
1986/05/15 | 406 | 410 | 400 | 408 | 46,000 |
1986/05/14 | 412 | 412 | 400 | 411 | 175,000 |
1986/05/13 | 391 | 430 | 385 | 430 | 592,000 |
1986/05/12 | 408 | 408 | 396 | 396 | 313,000 |
1986/05/09 | 400 | 410 | 395 | 410 | 118,000 |
1986/05/08 | 401 | 405 | 390 | 390 | 284,000 |
1986/05/07 | 373 | 380 | 373 | 376 | 127,000 |
1986/05/06 | 371 | 375 | 371 | 372 | 47,000 |
1986/05/02 | 375 | 381 | 370 | 371 | 72,000 |
1986/05/01 | 376 | 385 | 375 | 380 | 82,000 |
1986/04/30 | 381 | 384 | 380 | 380 | 57,000 |
1986/04/28 | 385 | 390 | 380 | 390 | 59,000 |
1986/04/26 | 370 | 385 | 369 | 380 | 425,000 |
1986/04/25 | 373 | 393 | 373 | 376 | 65,000 |
1986/04/24 | 373 | 383 | 373 | 375 | 43,000 |
1986/04/23 | 374 | 374 | 371 | 371 | 66,000 |
1986/04/22 | 376 | 380 | 374 | 375 | 105,000 |
1986/04/21 | 371 | 378 | 367 | 376 | 60,000 |
1986/04/19 | 375 | 375 | 366 | 369 | 26,000 |
1986/04/18 | 372 | 377 | 365 | 365 | 125,000 |
1986/04/17 | 362 | 380 | 362 | 372 | 104,000 |
1986/04/16 | 371 | 375 | 361 | 361 | 89,000 |
1986/04/15 | 375 | 379 | 365 | 369 | 85,000 |
1986/04/14 | 380 | 382 | 375 | 379 | 80,000 |
1986/04/11 | 373 | 380 | 370 | 380 | 27,000 |
1986/04/10 | 365 | 375 | 360 | 375 | 99,000 |
1986/04/09 | 365 | 370 | 360 | 370 | 214,000 |
1986/04/08 | 372 | 372 | 370 | 370 | 35,000 |
1986/04/07 | 379 | 379 | 370 | 372 | 55,000 |
1986/04/05 | 380 | 380 | 372 | 379 | 64,000 |
1986/04/04 | 380 | 382 | 375 | 382 | 80,000 |
1986/04/03 | 385 | 385 | 356 | 360 | 151,000 |
1986/04/02 | 390 | 390 | 380 | 386 | 81,000 |
1986/04/01 | 405 | 409 | 390 | 405 | 174,000 |
1986/03/31 | 378 | 408 | 378 | 398 | 117,000 |
1986/03/29 | 385 | 390 | 373 | 373 | 76,000 |
1986/03/28 | 395 | 400 | 380 | 380 | 137,000 |
1986/03/27 | 408 | 408 | 390 | 390 | 110,000 |
1986/03/26 | 382 | 395 | 381 | 381 | 167,000 |
1986/03/25 | 397 | 398 | 380 | 380 | 176,000 |
1986/03/24 | 395 | 418 | 395 | 405 | 319,000 |
1986/03/20 | 430 | 440 | 428 | 440 | 415,000 |
1986/03/19 | 445 | 445 | 415 | 421 | 179,000 |
1986/03/18 | 460 | 466 | 450 | 455 | 814,000 |
1986/03/17 | 468 | 468 | 458 | 465 | 647,000 |
1986/03/15 | 460 | 468 | 460 | 468 | 1,296,000 |
1986/03/14 | 460 | 464 | 445 | 455 | 2,017,000 |
1986/03/13 | 438 | 452 | 437 | 450 | 2,403,000 |
1986/03/12 | 430 | 435 | 425 | 433 | 753,000 |
1986/03/11 | 425 | 430 | 423 | 430 | 206,000 |
1986/03/10 | 428 | 428 | 420 | 420 | 194,000 |
1986/03/07 | 430 | 437 | 417 | 425 | 1,042,000 |
1986/03/06 | 424 | 434 | 419 | 434 | 1,282,000 |
1986/03/05 | 399 | 400 | 393 | 399 | 629,000 |
1986/03/04 | 395 | 397 | 390 | 397 | 99,000 |
1986/03/03 | 390 | 397 | 387 | 397 | 259,000 |
1986/03/01 | 391 | 395 | 390 | 391 | 65,000 |
1986/02/28 | 390 | 390 | 386 | 386 | 95,000 |
1986/02/27 | 397 | 400 | 390 | 390 | 139,000 |
1986/02/26 | 401 | 405 | 400 | 405 | 197,000 |
1986/02/25 | 409 | 414 | 406 | 406 | 109,000 |
1986/02/24 | 416 | 419 | 410 | 410 | 130,000 |
1986/02/22 | 411 | 416 | 410 | 416 | 174,000 |
1986/02/21 | 409 | 420 | 409 | 414 | 354,000 |
1986/02/20 | 410 | 419 | 409 | 410 | 241,000 |
1986/02/19 | 406 | 417 | 406 | 410 | 312,000 |
1986/02/18 | 402 | 415 | 401 | 410 | 522,000 |
1986/02/17 | 390 | 402 | 387 | 397 | 250,000 |
1986/02/15 | 390 | 390 | 385 | 385 | 64,000 |
1986/02/14 | 388 | 390 | 385 | 386 | 85,000 |
1986/02/13 | 387 | 390 | 383 | 383 | 103,000 |
1986/02/12 | 388 | 390 | 387 | 387 | 104,000 |
1986/02/10 | 388 | 390 | 386 | 386 | 66,000 |
1986/02/07 | 388 | 393 | 388 | 389 | 145,000 |
1986/02/06 | 385 | 390 | 380 | 388 | 216,000 |
1986/02/05 | 383 | 385 | 381 | 385 | 92,000 |
1986/02/04 | 395 | 395 | 380 | 380 | 184,000 |
1986/02/03 | 380 | 393 | 380 | 385 | 115,000 |
1986/02/01 | 390 | 390 | 371 | 371 | 237,000 |
1986/01/31 | 381 | 385 | 380 | 380 | 97,000 |
1986/01/30 | 388 | 388 | 380 | 380 | 103,000 |
1986/01/29 | 384 | 389 | 378 | 385 | 161,000 |
1986/01/28 | 377 | 385 | 377 | 385 | 207,000 |
1986/01/27 | 380 | 384 | 376 | 376 | 49,000 |
1986/01/25 | 388 | 388 | 375 | 375 | 108,000 |
1986/01/24 | 385 | 393 | 380 | 380 | 510,000 |
1986/01/23 | 371 | 375 | 370 | 371 | 43,000 |
1986/01/22 | 375 | 378 | 374 | 374 | 43,000 |
1986/01/21 | 370 | 374 | 370 | 371 | 40,000 |
1986/01/20 | 375 | 375 | 370 | 371 | 20,000 |
1986/01/18 | 374 | 375 | 370 | 370 | 49,000 |
1986/01/17 | 375 | 379 | 370 | 379 | 59,000 |
1986/01/16 | 380 | 385 | 375 | 375 | 116,000 |
1986/01/14 | 370 | 385 | 367 | 385 | 146,000 |
1986/01/13 | 365 | 367 | 360 | 365 | 183,000 |
1986/01/10 | 364 | 365 | 363 | 363 | 98,000 |
1986/01/09 | 355 | 365 | 355 | 365 | 51,000 |
1986/01/08 | 356 | 363 | 355 | 363 | 13,000 |
1986/01/07 | 360 | 360 | 345 | 351 | 28,000 |
1986/01/06 | 364 | 364 | 360 | 364 | 19,000 |
1986/01/04 | 365 | 365 | 361 | 361 | 67,000 |