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 |
---|---|---|---|---|---|
1988/12/28 | 732 | 732 | 721 | 721 | 586,000 |
1988/12/27 | 730 | 744 | 720 | 722 | 2,097,000 |
1988/12/26 | 700 | 721 | 700 | 721 | 1,258,000 |
1988/12/24 | 706 | 709 | 695 | 704 | 378,000 |
1988/12/23 | 700 | 715 | 700 | 705 | 2,047,000 |
1988/12/22 | 685 | 700 | 680 | 695 | 1,056,000 |
1988/12/21 | 686 | 688 | 675 | 675 | 323,000 |
1988/12/20 | 680 | 688 | 676 | 676 | 366,000 |
1988/12/19 | 694 | 698 | 675 | 676 | 688,000 |
1988/12/16 | 666 | 680 | 660 | 672 | 639,000 |
1988/12/15 | 650 | 660 | 650 | 656 | 341,000 |
1988/12/14 | 661 | 668 | 645 | 650 | 301,000 |
1988/12/13 | 660 | 670 | 656 | 660 | 289,000 |
1988/12/12 | 681 | 689 | 666 | 670 | 299,000 |
1988/12/09 | 699 | 702 | 680 | 690 | 1,344,000 |
1988/12/08 | 678 | 709 | 670 | 694 | 2,032,000 |
1988/12/07 | 685 | 685 | 671 | 674 | 1,166,000 |
1988/12/06 | 650 | 679 | 645 | 665 | 838,000 |
1988/12/05 | 635 | 645 | 635 | 640 | 305,000 |
1988/12/03 | 645 | 648 | 640 | 645 | 263,000 |
1988/12/02 | 642 | 645 | 635 | 635 | 376,000 |
1988/12/01 | 633 | 648 | 632 | 632 | 567,000 |
1988/11/30 | 602 | 640 | 602 | 634 | 556,000 |
1988/11/29 | 600 | 605 | 600 | 600 | 116,000 |
1988/11/28 | 601 | 601 | 595 | 600 | 144,000 |
1988/11/26 | 606 | 608 | 600 | 601 | 84,000 |
1988/11/25 | 600 | 610 | 598 | 609 | 158,000 |
1988/11/24 | 620 | 620 | 600 | 605 | 282,000 |
1988/11/22 | 590 | 610 | 585 | 610 | 320,000 |
1988/11/21 | 590 | 590 | 581 | 588 | 151,000 |
1988/11/18 | 575 | 585 | 575 | 583 | 136,000 |
1988/11/17 | 580 | 580 | 570 | 575 | 133,000 |
1988/11/16 | 573 | 579 | 568 | 575 | 123,000 |
1988/11/15 | 566 | 573 | 566 | 572 | 126,000 |
1988/11/14 | 568 | 573 | 560 | 560 | 86,000 |
1988/11/11 | 563 | 569 | 560 | 569 | 59,000 |
1988/11/10 | 560 | 570 | 557 | 558 | 117,000 |
1988/11/09 | 555 | 570 | 555 | 560 | 51,000 |
1988/11/08 | 560 | 563 | 550 | 555 | 64,000 |
1988/11/07 | 575 | 575 | 560 | 560 | 51,000 |
1988/11/05 | 571 | 576 | 570 | 576 | 33,000 |
1988/11/04 | 580 | 595 | 571 | 576 | 197,000 |
1988/11/02 | 580 | 580 | 571 | 580 | 90,000 |
1988/11/01 | 581 | 582 | 569 | 575 | 106,000 |
1988/10/31 | 590 | 595 | 581 | 582 | 155,000 |
1988/10/29 | 586 | 593 | 580 | 590 | 264,000 |
1988/10/28 | 570 | 580 | 565 | 569 | 269,000 |
1988/10/27 | 552 | 574 | 552 | 574 | 196,000 |
1988/10/26 | 546 | 552 | 540 | 552 | 114,000 |
1988/10/25 | 550 | 553 | 546 | 552 | 83,000 |
1988/10/24 | 550 | 552 | 545 | 552 | 67,000 |
1988/10/22 | 550 | 550 | 540 | 545 | 45,000 |
1988/10/21 | 549 | 550 | 541 | 549 | 72,000 |
1988/10/20 | 547 | 550 | 540 | 540 | 43,000 |
1988/10/19 | 541 | 546 | 540 | 542 | 69,000 |
1988/10/18 | 551 | 555 | 540 | 540 | 53,000 |
1988/10/17 | 550 | 557 | 545 | 555 | 93,000 |
1988/10/14 | 540 | 545 | 537 | 545 | 84,000 |
1988/10/13 | 549 | 550 | 540 | 540 | 32,000 |
1988/10/12 | 546 | 549 | 540 | 549 | 55,000 |
1988/10/11 | 546 | 549 | 540 | 540 | 20,000 |
1988/10/07 | 532 | 550 | 532 | 540 | 38,000 |
1988/10/06 | 550 | 550 | 530 | 530 | 68,000 |
1988/10/05 | 549 | 550 | 540 | 550 | 74,000 |
1988/10/04 | 547 | 550 | 540 | 550 | 51,000 |
1988/10/03 | 540 | 559 | 540 | 546 | 55,000 |
1988/10/01 | 544 | 545 | 540 | 540 | 37,000 |
1988/09/30 | 545 | 545 | 535 | 536 | 15,000 |
1988/09/29 | 545 | 548 | 535 | 535 | 58,000 |
1988/09/28 | 535 | 538 | 521 | 535 | 75,000 |
1988/09/27 | 529 | 537 | 525 | 525 | 97,000 |
1988/09/26 | 515 | 515 | 501 | 502 | 236,000 |
1988/09/24 | 520 | 530 | 516 | 530 | 285,000 |
1988/09/22 | 520 | 520 | 510 | 520 | 210,000 |
1988/09/21 | 530 | 539 | 510 | 510 | 432,000 |
1988/09/20 | 540 | 540 | 520 | 530 | 317,000 |
1988/09/19 | 570 | 570 | 530 | 530 | 265,000 |
1988/09/16 | 554 | 569 | 530 | 530 | 95,000 |
1988/09/14 | 552 | 555 | 548 | 555 | 48,000 |
1988/09/13 | 545 | 551 | 545 | 551 | 86,000 |
1988/09/12 | 539 | 545 | 538 | 544 | 53,000 |
1988/09/09 | 538 | 538 | 532 | 537 | 67,000 |
1988/09/08 | 521 | 528 | 516 | 528 | 123,000 |
1988/09/07 | 520 | 520 | 505 | 519 | 140,000 |
1988/09/06 | 510 | 510 | 505 | 510 | 208,000 |
1988/09/05 | 525 | 530 | 520 | 521 | 66,000 |
1988/09/03 | 525 | 539 | 510 | 539 | 143,000 |
1988/09/02 | 510 | 540 | 510 | 520 | 89,000 |
1988/09/01 | 523 | 523 | 500 | 520 | 135,000 |
1988/08/31 | 543 | 545 | 534 | 534 | 75,000 |
1988/08/30 | 555 | 555 | 540 | 540 | 72,000 |
1988/08/29 | 565 | 565 | 550 | 550 | 109,000 |
1988/08/27 | 560 | 570 | 555 | 555 | 40,000 |
1988/08/26 | 570 | 575 | 570 | 575 | 47,000 |
1988/08/25 | 573 | 577 | 572 | 573 | 116,000 |
1988/08/24 | 578 | 580 | 570 | 570 | 45,000 |
1988/08/23 | 580 | 580 | 570 | 575 | 38,000 |
1988/08/22 | 576 | 580 | 570 | 580 | 36,000 |
1988/08/19 | 580 | 580 | 570 | 570 | 67,000 |
1988/08/18 | 595 | 600 | 570 | 600 | 91,000 |
1988/08/17 | 560 | 580 | 560 | 580 | 96,000 |
1988/08/16 | 571 | 580 | 560 | 570 | 43,000 |
1988/08/15 | 560 | 580 | 560 | 570 | 60,000 |
1988/08/12 | 585 | 590 | 580 | 580 | 35,000 |
1988/08/11 | 580 | 580 | 567 | 575 | 210,000 |
1988/08/10 | 585 | 585 | 580 | 580 | 146,000 |
1988/08/09 | 600 | 605 | 596 | 605 | 58,000 |
1988/08/08 | 590 | 600 | 587 | 590 | 31,000 |
1988/08/06 | 591 | 595 | 591 | 595 | 24,000 |
1988/08/05 | 595 | 595 | 590 | 590 | 42,000 |
1988/08/04 | 596 | 596 | 588 | 595 | 169,000 |
1988/08/03 | 595 | 600 | 581 | 586 | 185,000 |
1988/08/02 | 600 | 605 | 580 | 590 | 119,000 |
1988/08/01 | 592 | 610 | 590 | 600 | 105,000 |
1988/07/30 | 585 | 605 | 585 | 590 | 115,000 |
1988/07/29 | 600 | 615 | 590 | 602 | 161,000 |
1988/07/28 | 610 | 630 | 602 | 602 | 178,000 |
1988/07/27 | 572 | 585 | 570 | 575 | 202,000 |
1988/07/26 | 580 | 590 | 577 | 585 | 150,000 |
1988/07/25 | 580 | 595 | 571 | 590 | 205,000 |
1988/07/23 | 610 | 614 | 590 | 590 | 97,000 |
1988/07/22 | 631 | 636 | 605 | 610 | 173,000 |
1988/07/21 | 631 | 638 | 629 | 630 | 149,000 |
1988/07/20 | 615 | 640 | 615 | 635 | 162,000 |
1988/07/19 | 648 | 657 | 620 | 630 | 247,000 |
1988/07/18 | 649 | 660 | 645 | 658 | 212,000 |
1988/07/15 | 651 | 660 | 630 | 640 | 276,000 |
1988/07/14 | 675 | 675 | 661 | 661 | 131,000 |
1988/07/13 | 681 | 685 | 670 | 675 | 341,000 |
1988/07/12 | 692 | 698 | 680 | 685 | 675,000 |
1988/07/11 | 700 | 709 | 685 | 691 | 1,284,000 |
1988/07/08 | 673 | 709 | 671 | 699 | 2,173,000 |
1988/07/07 | 670 | 673 | 651 | 660 | 836,000 |
1988/07/06 | 650 | 655 | 641 | 650 | 290,000 |
1988/07/05 | 640 | 650 | 631 | 631 | 356,000 |
1988/07/04 | 628 | 655 | 628 | 642 | 179,000 |
1988/07/02 | 638 | 648 | 630 | 631 | 209,000 |
1988/07/01 | 663 | 663 | 643 | 644 | 598,000 |
1988/06/30 | 638 | 663 | 637 | 655 | 750,000 |
1988/06/29 | 641 | 654 | 636 | 636 | 601,000 |
1988/06/28 | 626 | 645 | 626 | 642 | 586,000 |
1988/06/27 | 630 | 630 | 625 | 630 | 244,000 |
1988/06/25 | 630 | 650 | 625 | 640 | 737,000 |
1988/06/24 | 639 | 639 | 621 | 630 | 224,000 |
1988/06/23 | 637 | 638 | 625 | 638 | 302,000 |
1988/06/22 | 640 | 644 | 632 | 632 | 636,000 |
1988/06/21 | 639 | 640 | 632 | 635 | 398,000 |
1988/06/20 | 630 | 640 | 626 | 635 | 460,000 |
1988/06/17 | 630 | 638 | 625 | 630 | 278,000 |
1988/06/16 | 635 | 644 | 632 | 636 | 491,000 |
1988/06/15 | 639 | 639 | 625 | 625 | 340,000 |
1988/06/14 | 630 | 638 | 625 | 625 | 480,000 |
1988/06/13 | 620 | 645 | 620 | 630 | 595,000 |
1988/06/10 | 617 | 620 | 608 | 620 | 454,000 |
1988/06/09 | 615 | 620 | 610 | 611 | 164,000 |
1988/06/08 | 621 | 622 | 605 | 620 | 212,000 |
1988/06/07 | 635 | 635 | 620 | 627 | 334,000 |
1988/06/06 | 646 | 647 | 625 | 635 | 411,000 |
1988/06/04 | 648 | 648 | 635 | 636 | 762,000 |
1988/06/03 | 628 | 642 | 620 | 642 | 2,380,000 |
1988/06/02 | 610 | 629 | 600 | 629 | 1,225,000 |
1988/06/01 | 600 | 614 | 592 | 609 | 935,000 |
1988/05/31 | 599 | 600 | 588 | 595 | 242,000 |
1988/05/30 | 595 | 595 | 590 | 591 | 133,000 |
1988/05/28 | 587 | 596 | 587 | 595 | 172,000 |
1988/05/27 | 587 | 599 | 587 | 596 | 163,000 |
1988/05/26 | 594 | 594 | 586 | 586 | 183,000 |
1988/05/25 | 601 | 601 | 585 | 585 | 300,000 |
1988/05/24 | 600 | 604 | 591 | 591 | 387,000 |
1988/05/23 | 612 | 612 | 595 | 595 | 677,000 |
1988/05/20 | 603 | 603 | 587 | 592 | 436,000 |
1988/05/19 | 600 | 600 | 583 | 583 | 1,333,000 |
1988/05/18 | 580 | 598 | 571 | 593 | 655,000 |
1988/05/17 | 578 | 580 | 570 | 570 | 259,000 |
1988/05/16 | 580 | 581 | 565 | 578 | 195,000 |
1988/05/13 | 572 | 581 | 572 | 581 | 255,000 |
1988/05/12 | 560 | 576 | 558 | 570 | 203,000 |
1988/05/11 | 571 | 580 | 570 | 570 | 264,000 |
1988/05/10 | 575 | 575 | 565 | 570 | 137,000 |
1988/05/09 | 580 | 580 | 571 | 577 | 126,000 |
1988/05/07 | 570 | 576 | 569 | 571 | 114,000 |
1988/05/06 | 591 | 591 | 572 | 580 | 294,000 |
1988/05/02 | 608 | 609 | 590 | 590 | 786,000 |
1988/04/30 | 620 | 625 | 601 | 610 | 2,802,000 |
1988/04/28 | 567 | 575 | 560 | 570 | 944,000 |
1988/04/27 | 569 | 569 | 551 | 560 | 379,000 |
1988/04/26 | 570 | 574 | 551 | 559 | 1,008,000 |
1988/04/25 | 535 | 580 | 528 | 575 | 2,624,000 |
1988/04/23 | 537 | 538 | 533 | 535 | 145,000 |
1988/04/22 | 528 | 538 | 520 | 530 | 291,000 |
1988/04/21 | 530 | 535 | 525 | 526 | 181,000 |
1988/04/20 | 513 | 524 | 513 | 515 | 156,000 |
1988/04/19 | 512 | 515 | 506 | 510 | 142,000 |
1988/04/18 | 515 | 520 | 510 | 511 | 125,000 |
1988/04/15 | 520 | 520 | 500 | 516 | 115,000 |
1988/04/14 | 526 | 530 | 520 | 520 | 111,000 |
1988/04/13 | 532 | 532 | 520 | 522 | 108,000 |
1988/04/12 | 540 | 540 | 530 | 534 | 143,000 |
1988/04/11 | 530 | 534 | 525 | 534 | 161,000 |
1988/04/08 | 537 | 537 | 522 | 522 | 212,000 |
1988/04/07 | 530 | 540 | 526 | 540 | 395,000 |
1988/04/06 | 530 | 538 | 521 | 530 | 368,000 |
1988/04/05 | 519 | 530 | 519 | 525 | 480,000 |
1988/04/04 | 516 | 520 | 516 | 518 | 188,000 |
1988/04/02 | 519 | 520 | 515 | 515 | 135,000 |
1988/04/01 | 515 | 520 | 505 | 519 | 174,000 |
1988/03/31 | 509 | 511 | 505 | 505 | 222,000 |
1988/03/30 | 504 | 510 | 500 | 505 | 166,000 |
1988/03/29 | 495 | 500 | 495 | 500 | 61,000 |
1988/03/28 | 491 | 500 | 490 | 495 | 94,000 |
1988/03/26 | 471 | 481 | 470 | 481 | 274,000 |
1988/03/25 | 502 | 504 | 490 | 500 | 181,000 |
1988/03/24 | 498 | 510 | 496 | 497 | 720,000 |
1988/03/23 | 505 | 505 | 495 | 496 | 94,000 |
1988/03/22 | 512 | 512 | 495 | 495 | 117,000 |
1988/03/18 | 500 | 500 | 493 | 500 | 166,000 |
1988/03/17 | 498 | 499 | 493 | 495 | 94,000 |
1988/03/16 | 494 | 500 | 494 | 495 | 58,000 |
1988/03/15 | 495 | 505 | 491 | 493 | 74,000 |
1988/03/14 | 505 | 505 | 495 | 495 | 94,000 |
1988/03/11 | 510 | 510 | 500 | 502 | 76,000 |
1988/03/10 | 510 | 510 | 495 | 495 | 203,000 |
1988/03/09 | 510 | 512 | 505 | 510 | 87,000 |
1988/03/08 | 514 | 514 | 505 | 505 | 94,000 |
1988/03/07 | 511 | 515 | 510 | 510 | 86,000 |
1988/03/05 | 507 | 515 | 507 | 515 | 49,000 |
1988/03/04 | 510 | 510 | 505 | 510 | 54,000 |
1988/03/03 | 505 | 510 | 505 | 505 | 200,000 |
1988/03/02 | 515 | 515 | 502 | 505 | 158,000 |
1988/03/01 | 512 | 520 | 502 | 510 | 172,000 |
1988/02/29 | 520 | 520 | 510 | 510 | 141,000 |
1988/02/27 | 509 | 517 | 502 | 509 | 152,000 |
1988/02/26 | 501 | 511 | 501 | 501 | 93,000 |
1988/02/25 | 512 | 512 | 500 | 501 | 128,000 |
1988/02/24 | 515 | 518 | 507 | 512 | 185,000 |
1988/02/23 | 520 | 520 | 505 | 512 | 287,000 |
1988/02/22 | 496 | 519 | 495 | 518 | 351,000 |
1988/02/19 | 500 | 500 | 494 | 495 | 93,000 |
1988/02/18 | 511 | 511 | 496 | 505 | 219,000 |
1988/02/17 | 500 | 510 | 486 | 486 | 189,000 |
1988/02/16 | 490 | 490 | 485 | 490 | 92,000 |
1988/02/15 | 490 | 500 | 487 | 487 | 64,000 |
1988/02/12 | 485 | 490 | 480 | 483 | 104,000 |
1988/02/10 | 486 | 490 | 484 | 490 | 38,000 |
1988/02/09 | 491 | 495 | 480 | 480 | 107,000 |
1988/02/08 | 493 | 497 | 490 | 493 | 35,000 |
1988/02/06 | 495 | 498 | 491 | 498 | 69,000 |
1988/02/05 | 497 | 499 | 495 | 495 | 56,000 |
1988/02/04 | 499 | 500 | 492 | 500 | 95,000 |
1988/02/03 | 490 | 500 | 490 | 495 | 71,000 |
1988/02/02 | 488 | 499 | 486 | 490 | 241,000 |
1988/02/01 | 510 | 515 | 500 | 503 | 129,000 |
1988/01/30 | 518 | 520 | 512 | 520 | 126,000 |
1988/01/29 | 521 | 525 | 515 | 515 | 343,000 |
1988/01/28 | 520 | 520 | 511 | 511 | 257,000 |
1988/01/27 | 511 | 520 | 510 | 510 | 223,000 |
1988/01/26 | 515 | 524 | 515 | 521 | 308,000 |
1988/01/25 | 525 | 528 | 510 | 525 | 179,000 |
1988/01/23 | 520 | 521 | 517 | 518 | 326,000 |
1988/01/22 | 526 | 526 | 510 | 514 | 467,000 |
1988/01/21 | 515 | 542 | 515 | 516 | 2,521,000 |
1988/01/20 | 496 | 528 | 495 | 525 | 2,487,000 |
1988/01/19 | 494 | 495 | 486 | 493 | 156,000 |
1988/01/18 | 485 | 492 | 485 | 489 | 229,000 |
1988/01/14 | 490 | 495 | 470 | 470 | 139,000 |
1988/01/13 | 490 | 506 | 489 | 500 | 1,199,000 |
1988/01/12 | 480 | 490 | 470 | 473 | 815,000 |
1988/01/11 | 449 | 449 | 430 | 440 | 28,000 |
1988/01/08 | 430 | 450 | 430 | 450 | 35,000 |
1988/01/07 | 450 | 450 | 450 | 450 | 20,000 |
1988/01/06 | 430 | 441 | 420 | 441 | 33,000 |
1988/01/05 | 422 | 429 | 422 | 429 | 10,000 |
1988/01/04 | 412 | 417 | 412 | 417 | 13,000 |