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
1987/12/28 430 430 425 427 22,000
1987/12/26 441 441 430 430 37,000
1987/12/25 455 455 441 441 41,000
1987/12/24 445 445 432 433 58,000
1987/12/23 440 445 430 445 62,000
1987/12/22 445 456 445 446 47,000
1987/12/21 460 460 450 450 52,000
1987/12/18 457 457 445 450 47,000
1987/12/17 450 457 445 457 69,000
1987/12/16 455 455 445 445 146,000
1987/12/15 450 457 450 455 81,000
1987/12/14 457 457 455 455 58,000
1987/12/11 457 460 457 457 55,000
1987/12/10 465 465 457 457 72,000
1987/12/09 468 472 456 457 92,000
1987/12/08 474 474 470 470 35,000
1987/12/07 458 461 450 461 42,000
1987/12/05 480 480 455 461 34,000
1987/12/04 491 493 482 482 97,000
1987/12/03 512 512 490 491 430,000
1987/12/02 485 502 485 502 394,000
1987/12/01 480 484 465 484 78,000
1987/11/30 482 490 482 485 72,000
1987/11/28 482 490 482 482 75,000
1987/11/27 482 491 482 490 295,000
1987/11/26 480 495 480 492 162,000
1987/11/25 455 480 455 470 151,000
1987/11/24 454 465 453 455 37,000
1987/11/20 454 460 453 453 73,000
1987/11/19 453 458 453 453 13,000
1987/11/18 452 460 452 453 19,000
1987/11/17 455 462 450 462 52,000
1987/11/16 441 465 438 460 46,000
1987/11/13 432 440 432 439 65,000
1987/11/12 436 440 431 431 32,000
1987/11/11 436 450 426 431 63,000
1987/11/10 440 440 436 438 184,000
1987/11/09 445 445 445 445 45,000
1987/11/07 448 450 448 450 34,000
1987/11/06 445 448 443 448 29,000
1987/11/05 460 460 448 448 67,000
1987/11/04 457 458 437 439 169,000
1987/11/02 450 450 432 432 149,000
1987/10/31 447 448 445 445 43,000
1987/10/30 446 449 445 445 50,000
1987/10/29 446 449 445 445 122,000
1987/10/28 448 455 445 445 134,000
1987/10/27 451 451 440 448 86,000
1987/10/26 465 471 451 451 126,000
1987/10/24 470 475 451 451 95,000
1987/10/23 460 480 460 475 174,000
1987/10/22 476 480 460 461 258,000
1987/10/21 445 450 445 450 345,000
1987/10/20 415 415 415 415 76,000
1987/10/19 490 495 481 495 83,000
1987/10/16 499 500 490 495 105,000
1987/10/15 499 500 493 500 130,000
1987/10/14 499 499 491 499 172,000
1987/10/13 498 500 490 490 138,000
1987/10/12 481 500 481 497 162,000
1987/10/09 495 500 491 500 41,000
1987/10/08 505 505 490 490 61,000
1987/10/07 500 501 481 483 81,000
1987/10/06 501 510 500 500 98,000
1987/10/05 501 510 500 500 67,000
1987/10/03 501 509 500 500 15,000
1987/10/02 511 511 485 500 43,000
1987/10/01 501 520 500 515 158,000
1987/09/30 490 499 490 496 68,000
1987/09/29 484 505 483 500 103,000
1987/09/28 471 480 471 480 62,000
1987/09/26 480 480 470 470 14,000
1987/09/25 480 480 457 475 118,000
1987/09/24 456 484 456 480 141,000
1987/09/22 470 480 451 451 223,000
1987/09/21 498 498 478 480 143,000
1987/09/18 475 490 475 488 86,000
1987/09/17 477 485 462 475 140,000
1987/09/16 490 500 482 482 67,000
1987/09/14 486 493 480 485 438,000
1987/09/11 485 490 485 486 101,000
1987/09/10 500 500 490 490 75,000
1987/09/09 495 500 491 495 33,000
1987/09/08 490 495 485 490 59,000
1987/09/07 502 503 499 499 60,000
1987/09/05 510 510 502 502 67,000
1987/09/04 506 512 500 502 42,000
1987/09/03 510 510 500 510 138,000
1987/09/02 507 510 506 510 93,000
1987/09/01 500 510 500 506 190,000
1987/08/31 519 520 506 510 86,000
1987/08/29 500 514 493 510 140,000
1987/08/28 490 500 490 495 228,000
1987/08/27 509 509 495 500 54,000
1987/08/26 507 507 500 504 94,000
1987/08/25 500 509 500 506 72,000
1987/08/24 505 510 500 510 64,000
1987/08/22 491 500 490 490 122,000
1987/08/21 490 499 490 490 96,000
1987/08/20 490 490 485 490 189,000
1987/08/19 490 498 490 490 67,000
1987/08/18 490 500 490 493 63,000
1987/08/17 485 500 485 490 155,000
1987/08/14 490 500 490 493 157,000
1987/08/13 492 500 492 495 136,000
1987/08/12 490 505 490 505 73,000
1987/08/11 495 510 495 510 119,000
1987/08/10 492 498 492 495 68,000
1987/08/07 490 498 490 498 194,000
1987/08/06 492 500 492 498 80,000
1987/08/05 501 502 500 502 42,000
1987/08/04 502 510 501 501 49,000
1987/08/03 510 510 500 505 44,000
1987/08/01 530 530 521 525 47,000
1987/07/31 500 505 500 500 73,000
1987/07/30 508 510 501 510 77,000
1987/07/29 500 508 500 505 79,000
1987/07/28 500 501 495 500 75,000
1987/07/27 500 505 492 499 54,000
1987/07/24 497 530 497 530 49,000
1987/07/23 500 504 495 497 47,000
1987/07/22 500 505 500 504 89,000
1987/07/21 511 511 500 500 148,000
1987/07/20 515 520 510 511 76,000
1987/07/17 520 520 519 519 64,000
1987/07/16 519 525 519 519 97,000
1987/07/15 515 530 515 525 148,000
1987/07/14 527 530 525 525 78,000
1987/07/13 549 549 527 527 248,000
1987/07/10 549 549 525 535 236,000
1987/07/09 530 540 520 521 52,000
1987/07/08 550 550 516 520 271,000
1987/07/07 556 556 495 495 306,000
1987/07/06 544 550 525 526 201,000
1987/07/04 539 539 516 524 68,000
1987/07/03 550 560 540 540 154,000
1987/07/02 550 560 545 552 118,000
1987/07/01 575 575 545 570 566,000
1987/06/30 579 579 544 566 420,000
1987/06/29 580 580 555 569 601,000
1987/06/27 565 565 550 555 647,000
1987/06/26 550 550 530 530 624,000
1987/06/25 540 545 526 541 703,000
1987/06/24 542 542 520 525 249,000
1987/06/23 519 535 511 512 295,000
1987/06/22 550 550 510 520 275,000
1987/06/19 550 550 505 520 692,000
1987/06/18 530 533 508 530 531,000
1987/06/17 600 600 539 550 4,905,000
1987/06/16 510 574 490 574 2,108,000
1987/06/15 500 500 490 495 457,000
1987/06/12 480 480 470 470 504,000
1987/06/11 475 479 460 477 391,000
1987/06/10 469 470 460 465 171,000
1987/06/09 457 460 453 455 191,000
1987/06/08 457 460 450 455 112,000
1987/06/06 453 460 450 457 57,000
1987/06/05 469 471 455 455 175,000
1987/06/04 471 475 460 471 390,000
1987/06/03 460 460 450 451 172,000
1987/06/02 459 464 448 450 235,000
1987/06/01 460 460 446 446 87,000
1987/05/30 465 465 445 456 135,000
1987/05/29 459 459 445 455 115,000
1987/05/28 450 450 430 433 30,000
1987/05/27 442 462 442 462 106,000
1987/05/26 451 465 450 452 144,000
1987/05/25 430 451 430 448 75,000
1987/05/23 432 435 425 425 47,000
1987/05/22 443 443 430 440 118,000
1987/05/21 442 448 441 441 41,000
1987/05/20 465 466 440 441 112,000
1987/05/19 470 470 465 465 193,000
1987/05/18 480 480 465 465 524,000
1987/05/15 475 476 460 469 687,000
1987/05/14 446 450 435 450 205,000
1987/05/13 435 442 435 436 166,000
1987/05/12 439 450 431 442 199,000
1987/05/11 445 445 430 430 167,000
1987/05/08 456 457 435 440 191,000
1987/05/07 445 461 445 457 538,000
1987/05/06 445 450 440 443 510,000
1987/05/02 420 440 420 440 325,000
1987/05/01 415 420 410 418 272,000
1987/04/30 390 403 390 400 74,000
1987/04/28 385 409 385 390 226,000
1987/04/27 385 401 383 385 151,000
1987/04/25 385 390 381 381 110,000
1987/04/24 395 400 390 390 140,000
1987/04/23 400 402 397 400 71,000
1987/04/22 405 410 396 409 173,000
1987/04/21 415 418 410 410 119,000
1987/04/20 415 435 410 413 245,000
1987/04/17 411 425 410 425 184,000
1987/04/16 411 420 410 411 125,000
1987/04/15 435 435 410 410 191,000
1987/04/14 435 435 425 430 191,000
1987/04/13 420 425 415 420 128,000
1987/04/10 430 435 416 423 156,000
1987/04/09 435 443 432 436 333,000
1987/04/08 416 444 416 432 285,000
1987/04/07 402 440 402 415 393,000
1987/04/06 412 415 405 405 177,000
1987/04/04 410 411 401 402 170,000
1987/04/03 420 429 410 420 137,000
1987/04/02 432 435 423 423 220,000
1987/04/01 420 425 410 422 244,000
1987/03/31 400 439 397 425 333,000
1987/03/30 444 444 395 407 713,000
1987/03/27 470 480 461 480 555,000
1987/03/26 529 529 482 490 438,000
1987/03/25 499 529 470 521 1,882,000
1987/03/24 519 530 509 509 3,259,000
1987/03/23 609 609 609 609 5,668,999
1987/03/20 509 509 509 509 2,168,000
1987/03/19 429 429 429 429 280,000
1987/03/18 345 349 341 349 143,000
1987/03/17 343 349 343 345 62,000
1987/03/16 345 350 341 344 61,000
1987/03/13 344 345 340 345 97,000
1987/03/12 340 344 340 340 114,000
1987/03/11 340 345 339 344 178,000
1987/03/10 336 345 336 340 56,000
1987/03/09 337 345 336 340 50,000
1987/03/07 340 340 335 335 48,000
1987/03/06 336 340 334 335 88,000
1987/03/05 334 350 334 334 120,000
1987/03/04 345 345 332 332 132,000
1987/03/03 354 359 340 340 142,000
1987/03/02 337 344 335 344 325,000
1987/02/28 334 338 315 316 167,000
1987/02/27 340 350 335 339 138,000
1987/02/26 342 350 340 340 144,000
1987/02/25 345 355 342 345 157,000
1987/02/24 356 365 346 350 121,000
1987/02/23 355 368 355 356 129,000
1987/02/20 356 363 355 355 211,000
1987/02/19 350 365 349 355 223,000
1987/02/18 345 349 345 345 343,000
1987/02/17 345 350 345 345 84,000
1987/02/16 347 350 346 346 88,000
1987/02/13 350 355 345 345 132,000
1987/02/12 349 355 345 345 53,000
1987/02/10 350 353 345 345 58,000
1987/02/09 350 350 346 350 25,000
1987/02/07 346 350 345 345 68,000
1987/02/06 350 351 345 350 97,000
1987/02/05 346 350 345 348 226,000
1987/02/04 350 350 345 346 122,000
1987/02/03 351 361 350 350 80,000
1987/02/02 361 361 351 351 63,000
1987/01/31 360 361 355 361 109,000
1987/01/30 365 365 360 361 101,000
1987/01/29 375 375 365 370 70,000
1987/01/28 360 371 359 370 113,000
1987/01/27 366 370 365 370 41,000
1987/01/26 369 370 366 366 35,000
1987/01/24 367 370 366 366 27,000
1987/01/23 370 375 365 365 71,000
1987/01/22 370 375 368 368 40,000
1987/01/21 365 371 365 371 25,000
1987/01/20 375 379 365 365 48,000
1987/01/19 380 383 370 375 54,000
1987/01/16 365 383 360 380 97,000
1987/01/14 359 360 359 360 23,000
1987/01/13 371 371 359 360 45,000
1987/01/12 361 370 360 370 69,000
1987/01/09 361 362 360 360 38,000
1987/01/08 360 363 356 362 28,000
1987/01/07 375 375 356 357 31,000
1987/01/06 378 380 370 370 52,000

このページの先頭へ