日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ