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
1989/12/29 1,350 1,390 1,340 1,390 2,019,000
1989/12/28 1,380 1,380 1,330 1,350 782,000
1989/12/27 1,390 1,420 1,360 1,360 7,006,999
1989/12/26 1,330 1,390 1,310 1,390 3,649,000
1989/12/25 1,310 1,320 1,280 1,310 747,000
1989/12/22 1,350 1,370 1,290 1,300 3,066,000
1989/12/21 1,300 1,360 1,300 1,340 7,451,999
1989/12/20 1,240 1,340 1,230 1,280 8,688,999
1989/12/19 1,230 1,240 1,220 1,220 1,437,000
1989/12/18 1,210 1,240 1,210 1,240 2,024,000
1989/12/15 1,190 1,210 1,170 1,190 1,338,000
1989/12/14 1,180 1,180 1,170 1,180 490,000
1989/12/13 1,170 1,190 1,160 1,190 195,000
1989/12/12 1,190 1,200 1,160 1,160 883,000
1989/12/11 1,180 1,190 1,160 1,180 418,000
1989/12/08 1,190 1,190 1,160 1,160 301,000
1989/12/07 1,190 1,190 1,160 1,180 434,000
1989/12/06 1,170 1,200 1,170 1,180 898,000
1989/12/05 1,220 1,230 1,170 1,180 1,429,000
1989/12/04 1,170 1,220 1,150 1,210 2,952,000
1989/12/01 1,150 1,160 1,120 1,130 697,000
1989/11/30 1,110 1,150 1,100 1,150 425,000
1989/11/29 1,120 1,130 1,100 1,100 209,000
1989/11/28 1,140 1,150 1,110 1,130 495,000
1989/11/27 1,140 1,150 1,130 1,140 352,000
1989/11/24 1,150 1,160 1,130 1,140 589,000
1989/11/22 1,150 1,160 1,140 1,150 359,000
1989/11/21 1,130 1,170 1,120 1,160 970,000
1989/11/20 1,120 1,140 1,110 1,120 241,000
1989/11/17 1,140 1,150 1,120 1,120 397,000
1989/11/16 1,130 1,150 1,120 1,130 645,000
1989/11/15 1,140 1,150 1,120 1,120 836,000
1989/11/14 1,130 1,170 1,110 1,120 1,439,000
1989/11/13 1,160 1,170 1,100 1,110 1,450,000
1989/11/10 1,230 1,260 1,150 1,200 7,042,999
1989/11/09 1,140 1,250 1,120 1,230 10,409,999
1989/11/08 1,080 1,170 1,080 1,160 5,278,999
1989/11/07 1,050 1,080 1,050 1,080 1,019,000
1989/11/06 1,040 1,070 1,040 1,070 638,000
1989/11/02 1,080 1,080 1,050 1,060 514,000
1989/11/01 1,090 1,090 1,070 1,070 230,000
1989/10/31 1,050 1,090 1,050 1,090 206,000
1989/10/30 1,080 1,100 1,060 1,070 104,000
1989/10/27 1,070 1,100 1,070 1,080 315,000
1989/10/26 1,090 1,090 1,070 1,080 196,000
1989/10/25 1,080 1,100 1,080 1,080 118,000
1989/10/24 1,070 1,100 1,070 1,090 173,000
1989/10/23 1,070 1,080 1,050 1,070 119,000
1989/10/20 1,080 1,080 1,040 1,070 165,000
1989/10/19 1,060 1,090 1,050 1,080 46,000
1989/10/18 1,050 1,100 1,040 1,060 59,000
1989/10/17 1,100 1,100 1,060 1,060 70,000
1989/10/16 1,060 1,090 1,050 1,080 104,000
1989/10/13 1,060 1,120 1,050 1,120 363,000
1989/10/12 1,090 1,100 1,080 1,080 155,000
1989/10/11 1,140 1,150 1,100 1,130 339,000
1989/10/09 1,130 1,150 1,130 1,150 234,000
1989/10/06 1,160 1,170 1,120 1,130 555,000
1989/10/05 1,080 1,180 1,070 1,170 945,000
1989/10/04 1,050 1,080 1,050 1,070 197,000
1989/10/03 1,050 1,070 1,020 1,050 207,000
1989/10/02 1,040 1,050 1,030 1,040 119,000
1989/09/29 1,050 1,060 1,010 1,050 291,000
1989/09/28 1,050 1,080 1,040 1,040 520,000
1989/09/27 1,030 1,050 1,010 1,050 424,000
1989/09/26 997 1,010 984 1,010 338,000
1989/09/25 970 989 955 989 177,000
1989/09/22 988 990 970 970 127,000
1989/09/21 990 990 980 988 96,000
1989/09/20 990 1,000 975 995 213,000
1989/09/19 980 985 973 975 65,000
1989/09/18 975 985 975 977 47,000
1989/09/14 995 995 985 985 63,000
1989/09/13 990 995 990 990 64,000
1989/09/12 980 995 980 985 27,000
1989/09/11 986 999 980 987 57,000
1989/09/08 985 995 985 985 61,000
1989/09/07 1,000 1,000 991 1,000 99,000
1989/09/06 1,000 1,000 991 1,000 119,000
1989/09/05 1,010 1,020 991 991 46,000
1989/09/04 986 1,000 981 1,000 91,000
1989/09/01 985 990 965 976 118,000
1989/08/31 980 991 970 976 49,000
1989/08/30 1,000 1,000 980 980 40,000
1989/08/29 1,020 1,020 990 1,010 132,000
1989/08/28 1,020 1,030 1,010 1,030 98,000
1989/08/25 1,020 1,040 1,020 1,040 144,000
1989/08/24 1,030 1,030 1,000 1,020 159,000
1989/08/23 1,010 1,030 1,000 1,030 162,000
1989/08/22 1,030 1,030 1,000 1,000 127,000
1989/08/21 1,040 1,040 1,010 1,020 206,000
1989/08/18 990 1,090 985 1,040 1,097,000
1989/08/17 980 1,010 980 990 322,000
1989/08/16 960 975 955 960 219,000
1989/08/15 960 975 960 960 52,000
1989/08/14 960 970 960 965 168,000
1989/08/11 960 969 960 960 166,000
1989/08/10 970 980 970 970 136,000
1989/08/09 975 985 975 980 155,000
1989/08/08 975 985 975 985 209,000
1989/08/07 985 990 982 985 88,000
1989/08/04 990 995 990 990 163,000
1989/08/03 990 1,000 990 990 183,000
1989/08/02 1,000 1,020 995 1,010 861,000
1989/08/01 980 1,010 979 990 1,056,000
1989/07/31 970 980 970 980 208,000
1989/07/28 975 990 975 980 532,000
1989/07/27 979 985 965 984 676,000
1989/07/26 965 980 965 979 513,000
1989/07/25 980 980 960 965 627,000
1989/07/24 930 999 930 970 2,878,000
1989/07/21 940 945 934 936 509,000
1989/07/20 929 945 926 935 1,153,000
1989/07/19 924 934 924 930 302,000
1989/07/18 916 934 916 934 332,000
1989/07/17 916 930 916 918 486,000
1989/07/14 935 939 925 926 488,000
1989/07/13 940 948 932 941 1,469,000
1989/07/12 910 940 910 940 2,346,000
1989/07/11 885 920 881 905 867,000
1989/07/10 860 884 850 880 281,000
1989/07/07 860 865 860 860 72,000
1989/07/06 860 865 850 860 75,000
1989/07/05 860 865 850 865 153,000
1989/07/04 860 860 850 850 87,000
1989/07/03 840 864 835 864 221,000
1989/06/30 801 818 801 814 66,000
1989/06/29 821 821 800 800 102,000
1989/06/28 839 839 820 830 88,000
1989/06/27 840 840 833 840 96,000
1989/06/26 836 840 835 838 97,000
1989/06/23 840 840 830 836 65,000
1989/06/22 823 835 820 830 51,000
1989/06/21 830 840 820 825 52,000
1989/06/20 805 834 805 833 100,000
1989/06/19 798 803 791 803 70,000
1989/06/16 800 805 785 789 74,000
1989/06/15 833 833 800 800 77,000
1989/06/14 820 825 810 813 107,000
1989/06/13 830 830 825 826 102,000
1989/06/12 857 860 830 830 71,000
1989/06/09 870 875 846 847 82,000
1989/06/08 842 863 839 863 71,000
1989/06/07 835 849 830 840 82,000
1989/06/06 850 850 835 836 130,000
1989/06/05 869 870 855 855 65,000
1989/06/02 880 880 860 860 108,000
1989/06/01 870 874 860 870 267,000
1989/05/31 873 874 865 874 75,000
1989/05/30 872 874 862 873 99,000
1989/05/29 856 889 856 874 235,000
1989/05/26 860 870 860 860 86,000
1989/05/25 867 870 855 870 75,000
1989/05/24 857 869 855 865 74,000
1989/05/23 875 875 845 855 128,000
1989/05/22 890 895 875 875 129,000
1989/05/19 885 890 880 890 129,000
1989/05/18 900 903 882 882 203,000
1989/05/17 895 900 890 890 79,000
1989/05/16 880 889 876 882 173,000
1989/05/15 875 885 873 874 154,000
1989/05/12 900 904 885 885 130,000
1989/05/11 890 900 890 900 149,000
1989/05/10 891 904 890 899 232,000
1989/05/09 906 910 885 885 294,000
1989/05/08 929 929 910 910 344,000
1989/05/02 905 930 905 929 1,350,000
1989/05/01 909 909 898 904 479,000
1989/04/28 893 912 892 901 2,216,000
1989/04/27 877 892 875 892 1,617,000
1989/04/26 850 869 840 856 1,135,000
1989/04/25 820 841 818 840 671,000
1989/04/24 818 825 817 817 333,000
1989/04/21 819 820 815 816 166,000
1989/04/20 818 820 815 820 292,000
1989/04/19 808 820 806 818 170,000
1989/04/18 810 810 805 806 198,000
1989/04/17 800 800 790 798 95,000
1989/04/14 801 810 790 790 122,000
1989/04/13 808 815 800 800 63,000
1989/04/12 808 820 798 808 132,000
1989/04/11 810 820 805 810 188,000
1989/04/10 820 820 810 820 212,000
1989/04/07 815 820 810 820 295,000
1989/04/06 838 838 820 820 306,000
1989/04/05 840 840 826 840 760,000
1989/04/04 816 825 813 825 457,000
1989/04/03 810 819 805 813 479,000
1989/03/31 761 800 761 789 207,000
1989/03/30 750 760 750 758 83,000
1989/03/29 770 770 746 746 70,000
1989/03/28 760 765 728 748 169,000
1989/03/27 740 750 725 739 179,000
1989/03/24 740 748 720 720 280,000
1989/03/23 730 740 705 740 135,000
1989/03/22 740 760 740 740 125,000
1989/03/20 720 751 720 750 182,000
1989/03/17 750 765 740 750 161,000
1989/03/16 762 765 751 760 115,000
1989/03/15 765 770 750 760 178,000
1989/03/14 760 779 760 770 130,000
1989/03/13 761 766 761 765 121,000
1989/03/10 764 769 760 763 122,000
1989/03/09 765 775 760 760 221,000
1989/03/08 771 775 770 773 87,000
1989/03/07 771 780 770 770 76,000
1989/03/06 780 781 770 770 110,000
1989/03/03 778 782 778 781 148,000
1989/03/02 789 789 777 777 117,000
1989/03/01 786 790 770 781 221,000
1989/02/28 785 790 784 785 249,000
1989/02/27 780 795 780 785 273,000
1989/02/23 780 790 777 790 323,000
1989/02/22 782 790 780 782 274,000
1989/02/21 784 787 780 784 177,000
1989/02/20 794 794 784 788 150,000
1989/02/17 783 795 782 784 348,000
1989/02/16 771 805 771 782 820,000
1989/02/15 775 780 770 770 214,000
1989/02/14 775 785 760 785 205,000
1989/02/13 783 793 779 785 252,000
1989/02/10 793 793 780 793 315,000
1989/02/09 797 800 781 793 434,000
1989/02/08 781 800 780 795 468,000
1989/02/07 795 795 780 785 430,000
1989/02/06 795 799 785 795 364,000
1989/02/03 777 785 761 765 373,000
1989/02/02 783 789 775 787 271,000
1989/02/01 796 800 775 775 269,000
1989/01/31 803 803 790 790 352,000
1989/01/30 803 803 790 800 444,000
1989/01/28 795 804 790 793 1,004,000
1989/01/27 783 794 781 789 445,000
1989/01/26 785 790 780 780 311,000
1989/01/25 781 799 777 785 1,316,000
1989/01/24 779 786 761 766 439,000
1989/01/23 765 775 760 770 289,000
1989/01/20 758 770 755 765 293,000
1989/01/19 766 779 760 768 359,000
1989/01/18 788 788 770 770 704,000
1989/01/17 785 806 779 786 1,448,000
1989/01/13 784 789 770 789 1,625,000
1989/01/12 774 775 756 765 961,000
1989/01/11 758 778 750 770 2,638,000
1989/01/10 736 756 725 750 1,531,000
1989/01/09 705 739 705 722 667,000
1989/01/06 716 718 699 699 367,000
1989/01/05 735 740 720 720 564,000
1989/01/04 731 731 720 728 312,000

このページの先頭へ