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 |
---|---|---|---|---|---|
1992/12/30 | 391 | 394 | 391 | 392 | 56,000 |
1992/12/29 | 396 | 400 | 394 | 394 | 87,000 |
1992/12/28 | 398 | 403 | 397 | 397 | 52,000 |
1992/12/25 | 407 | 407 | 400 | 405 | 112,000 |
1992/12/24 | 410 | 410 | 402 | 408 | 93,000 |
1992/12/22 | 410 | 413 | 409 | 411 | 78,000 |
1992/12/21 | 427 | 431 | 420 | 420 | 137,000 |
1992/12/18 | 422 | 430 | 421 | 427 | 338,000 |
1992/12/17 | 414 | 421 | 410 | 417 | 190,000 |
1992/12/16 | 402 | 409 | 402 | 404 | 89,000 |
1992/12/15 | 414 | 414 | 404 | 404 | 275,000 |
1992/12/14 | 420 | 420 | 415 | 415 | 196,000 |
1992/12/11 | 430 | 430 | 420 | 420 | 481,000 |
1992/12/10 | 409 | 432 | 408 | 432 | 967,000 |
1992/12/09 | 385 | 402 | 385 | 399 | 346,000 |
1992/12/08 | 376 | 388 | 375 | 380 | 183,000 |
1992/12/07 | 372 | 372 | 370 | 371 | 76,000 |
1992/12/04 | 385 | 385 | 370 | 370 | 122,000 |
1992/12/03 | 386 | 386 | 382 | 385 | 256,000 |
1992/12/02 | 390 | 390 | 380 | 382 | 74,000 |
1992/12/01 | 386 | 389 | 384 | 387 | 106,000 |
1992/11/30 | 380 | 389 | 380 | 389 | 77,000 |
1992/11/27 | 380 | 390 | 378 | 385 | 244,000 |
1992/11/26 | 380 | 385 | 378 | 378 | 383,000 |
1992/11/25 | 374 | 374 | 367 | 370 | 188,000 |
1992/11/24 | 380 | 380 | 362 | 371 | 732,000 |
1992/11/20 | 389 | 389 | 379 | 379 | 177,000 |
1992/11/19 | 380 | 390 | 380 | 390 | 222,000 |
1992/11/18 | 365 | 380 | 360 | 379 | 230,000 |
1992/11/17 | 359 | 360 | 357 | 360 | 249,000 |
1992/11/16 | 365 | 365 | 360 | 360 | 131,000 |
1992/11/13 | 355 | 365 | 353 | 365 | 114,000 |
1992/11/12 | 361 | 368 | 355 | 357 | 131,000 |
1992/11/11 | 380 | 380 | 360 | 360 | 241,000 |
1992/11/10 | 381 | 395 | 380 | 381 | 281,000 |
1992/11/09 | 381 | 385 | 378 | 378 | 86,000 |
1992/11/06 | 386 | 388 | 381 | 381 | 217,000 |
1992/11/05 | 387 | 390 | 386 | 387 | 111,000 |
1992/11/04 | 390 | 390 | 386 | 386 | 138,000 |
1992/11/02 | 395 | 395 | 386 | 390 | 55,000 |
1992/10/30 | 400 | 400 | 391 | 392 | 80,000 |
1992/10/29 | 404 | 407 | 398 | 400 | 182,000 |
1992/10/28 | 407 | 409 | 403 | 404 | 110,000 |
1992/10/27 | 406 | 410 | 406 | 406 | 89,000 |
1992/10/26 | 411 | 417 | 406 | 406 | 24,000 |
1992/10/23 | 420 | 420 | 406 | 406 | 77,000 |
1992/10/22 | 426 | 426 | 415 | 417 | 160,000 |
1992/10/21 | 433 | 433 | 421 | 421 | 64,000 |
1992/10/20 | 428 | 430 | 428 | 429 | 70,000 |
1992/10/19 | 441 | 441 | 428 | 428 | 185,000 |
1992/10/16 | 436 | 441 | 435 | 441 | 109,000 |
1992/10/15 | 432 | 435 | 428 | 435 | 206,000 |
1992/10/14 | 442 | 444 | 437 | 440 | 109,000 |
1992/10/13 | 430 | 440 | 421 | 440 | 59,000 |
1992/10/12 | 425 | 430 | 420 | 421 | 59,000 |
1992/10/09 | 415 | 420 | 415 | 415 | 132,000 |
1992/10/08 | 422 | 423 | 410 | 415 | 129,000 |
1992/10/07 | 422 | 422 | 415 | 418 | 259,000 |
1992/10/06 | 398 | 412 | 398 | 407 | 204,000 |
1992/10/05 | 404 | 409 | 393 | 403 | 76,000 |
1992/10/02 | 407 | 407 | 400 | 404 | 370,000 |
1992/10/01 | 415 | 420 | 407 | 407 | 120,000 |
1992/09/30 | 417 | 424 | 415 | 415 | 196,000 |
1992/09/29 | 445 | 445 | 432 | 432 | 63,000 |
1992/09/28 | 451 | 451 | 445 | 445 | 104,000 |
1992/09/25 | 450 | 455 | 450 | 451 | 313,000 |
1992/09/24 | 450 | 458 | 450 | 450 | 295,000 |
1992/09/22 | 447 | 450 | 436 | 436 | 59,000 |
1992/09/21 | 442 | 450 | 440 | 450 | 464,000 |
1992/09/18 | 439 | 442 | 435 | 442 | 126,000 |
1992/09/17 | 437 | 437 | 428 | 429 | 67,000 |
1992/09/16 | 448 | 448 | 437 | 438 | 243,000 |
1992/09/14 | 457 | 457 | 450 | 450 | 65,000 |
1992/09/11 | 462 | 465 | 445 | 457 | 273,000 |
1992/09/10 | 470 | 471 | 462 | 467 | 261,000 |
1992/09/09 | 458 | 458 | 448 | 453 | 95,000 |
1992/09/08 | 471 | 471 | 448 | 448 | 130,000 |
1992/09/07 | 466 | 475 | 466 | 466 | 66,000 |
1992/09/04 | 470 | 480 | 470 | 471 | 261,000 |
1992/09/03 | 460 | 465 | 444 | 465 | 539,000 |
1992/09/02 | 466 | 466 | 452 | 458 | 381,000 |
1992/09/01 | 475 | 475 | 460 | 461 | 380,000 |
1992/08/31 | 450 | 480 | 450 | 465 | 281,000 |
1992/08/28 | 425 | 461 | 425 | 440 | 328,000 |
1992/08/27 | 404 | 445 | 404 | 430 | 246,000 |
1992/08/26 | 411 | 426 | 406 | 406 | 121,000 |
1992/08/25 | 400 | 416 | 400 | 411 | 183,000 |
1992/08/24 | 410 | 426 | 402 | 411 | 263,000 |
1992/08/21 | 370 | 400 | 370 | 400 | 238,000 |
1992/08/20 | 345 | 366 | 345 | 362 | 288,000 |
1992/08/19 | 340 | 340 | 330 | 330 | 114,000 |
1992/08/18 | 350 | 350 | 336 | 336 | 94,000 |
1992/08/17 | 350 | 350 | 340 | 350 | 134,000 |
1992/08/14 | 332 | 345 | 332 | 340 | 261,000 |
1992/08/13 | 335 | 353 | 333 | 336 | 149,000 |
1992/08/12 | 340 | 345 | 333 | 340 | 310,000 |
1992/08/11 | 365 | 365 | 348 | 349 | 140,000 |
1992/08/10 | 380 | 380 | 370 | 375 | 190,000 |
1992/08/07 | 404 | 404 | 381 | 390 | 211,000 |
1992/08/06 | 415 | 415 | 410 | 410 | 144,000 |
1992/08/05 | 410 | 415 | 405 | 410 | 130,000 |
1992/08/04 | 411 | 417 | 407 | 410 | 89,000 |
1992/08/03 | 419 | 420 | 412 | 416 | 51,000 |
1992/07/31 | 414 | 421 | 409 | 421 | 199,000 |
1992/07/30 | 415 | 420 | 407 | 411 | 169,000 |
1992/07/29 | 429 | 429 | 415 | 419 | 223,000 |
1992/07/28 | 422 | 422 | 417 | 419 | 110,000 |
1992/07/27 | 443 | 451 | 430 | 430 | 161,000 |
1992/07/24 | 442 | 442 | 430 | 441 | 96,000 |
1992/07/23 | 430 | 443 | 430 | 443 | 181,000 |
1992/07/22 | 445 | 445 | 430 | 430 | 161,000 |
1992/07/21 | 445 | 445 | 435 | 445 | 171,000 |
1992/07/20 | 460 | 460 | 435 | 440 | 699,000 |
1992/07/17 | 466 | 466 | 452 | 457 | 333,000 |
1992/07/16 | 469 | 469 | 461 | 466 | 161,000 |
1992/07/15 | 472 | 472 | 464 | 464 | 80,000 |
1992/07/14 | 475 | 475 | 468 | 468 | 130,000 |
1992/07/13 | 469 | 474 | 464 | 474 | 190,000 |
1992/07/10 | 478 | 478 | 467 | 469 | 339,000 |
1992/07/09 | 476 | 481 | 470 | 478 | 316,000 |
1992/07/08 | 480 | 485 | 475 | 481 | 64,000 |
1992/07/07 | 492 | 492 | 480 | 480 | 64,000 |
1992/07/06 | 500 | 508 | 492 | 492 | 180,000 |
1992/07/03 | 487 | 503 | 476 | 495 | 352,000 |
1992/07/02 | 463 | 497 | 463 | 495 | 395,000 |
1992/07/01 | 461 | 461 | 452 | 460 | 81,000 |
1992/06/30 | 464 | 465 | 456 | 456 | 164,000 |
1992/06/29 | 459 | 464 | 458 | 464 | 124,000 |
1992/06/26 | 481 | 485 | 466 | 475 | 146,000 |
1992/06/25 | 480 | 485 | 470 | 485 | 89,000 |
1992/06/24 | 479 | 479 | 475 | 475 | 143,000 |
1992/06/23 | 474 | 479 | 474 | 479 | 190,000 |
1992/06/22 | 479 | 490 | 479 | 479 | 356,000 |
1992/06/19 | 495 | 495 | 478 | 478 | 244,000 |
1992/06/18 | 480 | 495 | 478 | 485 | 183,000 |
1992/06/17 | 496 | 496 | 489 | 495 | 94,000 |
1992/06/16 | 501 | 505 | 496 | 501 | 361,000 |
1992/06/15 | 508 | 508 | 501 | 501 | 122,000 |
1992/06/12 | 512 | 519 | 508 | 510 | 294,000 |
1992/06/11 | 512 | 520 | 511 | 512 | 40,000 |
1992/06/10 | 515 | 520 | 511 | 512 | 88,000 |
1992/06/09 | 520 | 525 | 520 | 525 | 119,000 |
1992/06/08 | 512 | 515 | 503 | 510 | 238,000 |
1992/06/05 | 516 | 521 | 511 | 511 | 52,000 |
1992/06/04 | 517 | 524 | 516 | 516 | 224,000 |
1992/06/03 | 510 | 524 | 510 | 515 | 257,000 |
1992/06/02 | 510 | 513 | 509 | 510 | 257,000 |
1992/06/01 | 504 | 525 | 504 | 510 | 193,000 |
1992/05/29 | 510 | 515 | 501 | 501 | 216,000 |
1992/05/28 | 502 | 520 | 500 | 500 | 244,000 |
1992/05/27 | 515 | 515 | 501 | 510 | 173,000 |
1992/05/26 | 525 | 525 | 510 | 520 | 246,000 |
1992/05/25 | 535 | 535 | 516 | 524 | 336,000 |
1992/05/22 | 533 | 540 | 527 | 530 | 675,000 |
1992/05/21 | 540 | 552 | 536 | 536 | 591,000 |
1992/05/20 | 551 | 555 | 538 | 538 | 475,000 |
1992/05/19 | 555 | 559 | 550 | 550 | 362,000 |
1992/05/18 | 536 | 550 | 531 | 545 | 298,000 |
1992/05/15 | 540 | 540 | 525 | 526 | 547,000 |
1992/05/14 | 545 | 546 | 540 | 540 | 446,000 |
1992/05/13 | 551 | 558 | 540 | 540 | 534,000 |
1992/05/12 | 567 | 568 | 550 | 551 | 723,000 |
1992/05/11 | 560 | 588 | 558 | 577 | 1,563,000 |
1992/05/08 | 555 | 565 | 548 | 558 | 855,000 |
1992/05/07 | 549 | 568 | 543 | 560 | 1,278,000 |
1992/05/06 | 547 | 560 | 542 | 555 | 1,612,000 |
1992/05/01 | 531 | 555 | 528 | 547 | 2,548,000 |
1992/04/30 | 520 | 537 | 520 | 526 | 1,935,000 |
1992/04/28 | 500 | 525 | 499 | 520 | 1,481,000 |
1992/04/27 | 468 | 508 | 462 | 491 | 696,000 |
1992/04/24 | 471 | 476 | 457 | 458 | 303,000 |
1992/04/23 | 460 | 468 | 455 | 468 | 404,000 |
1992/04/22 | 474 | 480 | 455 | 455 | 247,000 |
1992/04/21 | 485 | 485 | 471 | 475 | 156,000 |
1992/04/20 | 499 | 499 | 485 | 487 | 116,000 |
1992/04/17 | 500 | 500 | 480 | 497 | 429,000 |
1992/04/16 | 493 | 506 | 490 | 500 | 174,000 |
1992/04/15 | 480 | 498 | 480 | 498 | 554,000 |
1992/04/14 | 465 | 480 | 465 | 475 | 69,000 |
1992/04/13 | 475 | 479 | 465 | 465 | 167,000 |
1992/04/10 | 444 | 471 | 440 | 465 | 456,000 |
1992/04/09 | 450 | 450 | 432 | 432 | 648,000 |
1992/04/08 | 466 | 466 | 450 | 458 | 400,000 |
1992/04/07 | 486 | 486 | 478 | 486 | 84,000 |
1992/04/06 | 490 | 509 | 485 | 509 | 130,000 |
1992/04/03 | 501 | 501 | 477 | 485 | 368,000 |
1992/04/02 | 495 | 509 | 480 | 496 | 329,000 |
1992/04/01 | 515 | 517 | 501 | 501 | 288,000 |
1992/03/31 | 520 | 526 | 517 | 525 | 395,000 |
1992/03/30 | 533 | 533 | 511 | 511 | 242,000 |
1992/03/27 | 520 | 533 | 519 | 533 | 193,000 |
1992/03/26 | 513 | 519 | 511 | 514 | 351,000 |
1992/03/25 | 512 | 521 | 501 | 513 | 192,000 |
1992/03/24 | 520 | 523 | 511 | 515 | 109,000 |
1992/03/23 | 523 | 524 | 518 | 519 | 226,000 |
1992/03/19 | 500 | 530 | 497 | 512 | 595,000 |
1992/03/18 | 510 | 511 | 470 | 485 | 691,000 |
1992/03/17 | 550 | 550 | 510 | 519 | 379,000 |
1992/03/16 | 568 | 568 | 550 | 550 | 309,000 |
1992/03/13 | 560 | 568 | 555 | 558 | 413,000 |
1992/03/12 | 565 | 565 | 555 | 560 | 292,000 |
1992/03/11 | 570 | 572 | 565 | 572 | 182,000 |
1992/03/10 | 570 | 573 | 560 | 561 | 171,000 |
1992/03/09 | 575 | 577 | 560 | 560 | 172,000 |
1992/03/06 | 574 | 582 | 574 | 581 | 131,000 |
1992/03/05 | 571 | 575 | 571 | 574 | 70,000 |
1992/03/04 | 575 | 580 | 571 | 571 | 156,000 |
1992/03/03 | 581 | 581 | 570 | 570 | 180,000 |
1992/03/02 | 570 | 585 | 570 | 583 | 258,000 |
1992/02/28 | 570 | 570 | 561 | 565 | 206,000 |
1992/02/27 | 580 | 580 | 570 | 570 | 128,000 |
1992/02/26 | 565 | 570 | 556 | 560 | 229,000 |
1992/02/25 | 577 | 577 | 570 | 570 | 169,000 |
1992/02/24 | 585 | 588 | 574 | 579 | 278,000 |
1992/02/21 | 572 | 589 | 571 | 588 | 672,000 |
1992/02/20 | 556 | 559 | 551 | 552 | 1,184,000 |
1992/02/19 | 551 | 559 | 550 | 555 | 1,147,000 |
1992/02/18 | 575 | 576 | 551 | 551 | 358,000 |
1992/02/17 | 560 | 585 | 560 | 585 | 201,000 |
1992/02/14 | 590 | 590 | 580 | 580 | 483,000 |
1992/02/13 | 580 | 591 | 580 | 591 | 143,000 |
1992/02/12 | 596 | 596 | 578 | 579 | 462,000 |
1992/02/10 | 625 | 625 | 616 | 616 | 45,000 |
1992/02/07 | 637 | 639 | 625 | 625 | 116,000 |
1992/02/06 | 640 | 640 | 631 | 637 | 114,000 |
1992/02/05 | 631 | 639 | 622 | 639 | 158,000 |
1992/02/04 | 625 | 627 | 615 | 621 | 94,000 |
1992/02/03 | 633 | 633 | 630 | 633 | 76,000 |
1992/01/31 | 620 | 630 | 610 | 623 | 239,000 |
1992/01/30 | 610 | 616 | 602 | 610 | 111,000 |
1992/01/29 | 611 | 611 | 606 | 610 | 66,000 |
1992/01/28 | 583 | 620 | 583 | 620 | 95,000 |
1992/01/27 | 591 | 600 | 585 | 585 | 55,000 |
1992/01/24 | 613 | 613 | 594 | 594 | 150,000 |
1992/01/23 | 614 | 616 | 603 | 612 | 189,000 |
1992/01/22 | 598 | 620 | 591 | 615 | 179,000 |
1992/01/21 | 601 | 615 | 596 | 600 | 157,000 |
1992/01/20 | 630 | 632 | 611 | 611 | 144,000 |
1992/01/17 | 641 | 646 | 630 | 631 | 250,000 |
1992/01/16 | 661 | 666 | 650 | 651 | 101,000 |
1992/01/14 | 660 | 665 | 660 | 661 | 27,000 |
1992/01/13 | 670 | 670 | 660 | 665 | 64,000 |
1992/01/10 | 682 | 682 | 675 | 680 | 112,000 |
1992/01/09 | 700 | 705 | 683 | 705 | 198,000 |
1992/01/08 | 701 | 701 | 686 | 700 | 153,000 |
1992/01/07 | 719 | 719 | 700 | 701 | 95,000 |
1992/01/06 | 720 | 725 | 710 | 720 | 306,000 |