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 |
---|---|---|---|---|---|
1994/12/30 | 514 | 525 | 514 | 525 | 34,000 |
1994/12/29 | 519 | 519 | 505 | 515 | 145,000 |
1994/12/28 | 521 | 521 | 516 | 520 | 52,000 |
1994/12/27 | 531 | 531 | 510 | 511 | 71,000 |
1994/12/26 | 515 | 524 | 508 | 524 | 115,000 |
1994/12/22 | 500 | 505 | 494 | 505 | 110,000 |
1994/12/21 | 495 | 507 | 495 | 500 | 86,000 |
1994/12/20 | 507 | 507 | 500 | 501 | 141,000 |
1994/12/19 | 504 | 507 | 496 | 501 | 205,000 |
1994/12/16 | 500 | 500 | 494 | 499 | 141,000 |
1994/12/15 | 507 | 507 | 494 | 499 | 358,000 |
1994/12/14 | 505 | 509 | 505 | 507 | 186,000 |
1994/12/13 | 511 | 511 | 507 | 507 | 62,000 |
1994/12/12 | 525 | 525 | 512 | 515 | 156,000 |
1994/12/09 | 531 | 531 | 526 | 527 | 134,000 |
1994/12/08 | 531 | 534 | 531 | 531 | 142,000 |
1994/12/07 | 531 | 535 | 531 | 531 | 108,000 |
1994/12/06 | 536 | 543 | 536 | 541 | 164,000 |
1994/12/05 | 537 | 540 | 531 | 536 | 174,000 |
1994/12/02 | 530 | 530 | 526 | 526 | 37,000 |
1994/12/01 | 526 | 531 | 525 | 531 | 68,000 |
1994/11/30 | 519 | 526 | 519 | 526 | 37,000 |
1994/11/29 | 519 | 524 | 519 | 524 | 59,000 |
1994/11/28 | 520 | 521 | 519 | 519 | 53,000 |
1994/11/25 | 524 | 525 | 519 | 520 | 107,000 |
1994/11/24 | 527 | 536 | 523 | 525 | 187,000 |
1994/11/22 | 524 | 530 | 520 | 529 | 141,000 |
1994/11/21 | 525 | 528 | 525 | 525 | 103,000 |
1994/11/18 | 525 | 525 | 521 | 525 | 176,000 |
1994/11/17 | 525 | 527 | 521 | 525 | 157,000 |
1994/11/16 | 525 | 525 | 521 | 525 | 145,000 |
1994/11/15 | 527 | 528 | 521 | 521 | 225,000 |
1994/11/14 | 510 | 528 | 510 | 528 | 245,000 |
1994/11/11 | 519 | 520 | 513 | 520 | 196,000 |
1994/11/10 | 524 | 524 | 513 | 519 | 94,000 |
1994/11/09 | 541 | 541 | 515 | 519 | 779,000 |
1994/11/08 | 526 | 533 | 521 | 521 | 79,000 |
1994/11/07 | 545 | 545 | 535 | 536 | 107,000 |
1994/11/04 | 549 | 551 | 548 | 550 | 263,000 |
1994/11/02 | 548 | 550 | 547 | 550 | 31,000 |
1994/11/01 | 545 | 550 | 545 | 545 | 26,000 |
1994/10/31 | 551 | 551 | 545 | 545 | 74,000 |
1994/10/28 | 550 | 552 | 550 | 551 | 113,000 |
1994/10/27 | 540 | 552 | 540 | 550 | 203,000 |
1994/10/26 | 540 | 553 | 540 | 545 | 366,000 |
1994/10/25 | 551 | 552 | 546 | 550 | 125,000 |
1994/10/24 | 528 | 551 | 528 | 551 | 252,000 |
1994/10/21 | 548 | 549 | 535 | 548 | 98,000 |
1994/10/20 | 542 | 547 | 533 | 547 | 97,000 |
1994/10/19 | 545 | 548 | 542 | 546 | 121,000 |
1994/10/18 | 543 | 546 | 542 | 545 | 96,000 |
1994/10/17 | 545 | 550 | 542 | 542 | 72,000 |
1994/10/14 | 540 | 545 | 540 | 545 | 49,000 |
1994/10/13 | 540 | 546 | 539 | 545 | 907,000 |
1994/10/12 | 547 | 549 | 539 | 548 | 79,000 |
1994/10/11 | 537 | 550 | 537 | 550 | 89,000 |
1994/10/07 | 535 | 540 | 535 | 539 | 357,000 |
1994/10/06 | 539 | 539 | 525 | 535 | 290,000 |
1994/10/05 | 539 | 540 | 533 | 539 | 295,000 |
1994/10/04 | 547 | 547 | 539 | 540 | 42,000 |
1994/10/03 | 545 | 550 | 544 | 550 | 199,000 |
1994/09/30 | 556 | 556 | 537 | 545 | 190,000 |
1994/09/29 | 542 | 542 | 532 | 539 | 355,000 |
1994/09/28 | 532 | 533 | 532 | 532 | 210,000 |
1994/09/27 | 535 | 536 | 531 | 531 | 117,000 |
1994/09/26 | 526 | 538 | 526 | 537 | 339,000 |
1994/09/22 | 524 | 525 | 522 | 524 | 104,000 |
1994/09/21 | 525 | 525 | 523 | 523 | 71,000 |
1994/09/20 | 527 | 527 | 525 | 525 | 137,000 |
1994/09/19 | 527 | 530 | 526 | 527 | 509,000 |
1994/09/16 | 529 | 529 | 527 | 527 | 414,000 |
1994/09/14 | 529 | 529 | 527 | 529 | 518,000 |
1994/09/13 | 525 | 529 | 522 | 529 | 281,000 |
1994/09/12 | 530 | 530 | 523 | 523 | 114,000 |
1994/09/09 | 530 | 530 | 519 | 523 | 541,000 |
1994/09/08 | 522 | 522 | 517 | 518 | 232,000 |
1994/09/07 | 522 | 522 | 520 | 521 | 109,000 |
1994/09/06 | 531 | 531 | 521 | 523 | 146,000 |
1994/09/05 | 523 | 531 | 521 | 521 | 183,000 |
1994/09/02 | 525 | 533 | 521 | 533 | 338,000 |
1994/09/01 | 525 | 529 | 524 | 525 | 108,000 |
1994/08/31 | 529 | 532 | 529 | 532 | 124,000 |
1994/08/30 | 531 | 535 | 530 | 532 | 232,000 |
1994/08/29 | 536 | 536 | 525 | 536 | 86,000 |
1994/08/26 | 527 | 537 | 527 | 537 | 163,000 |
1994/08/25 | 537 | 537 | 534 | 537 | 228,000 |
1994/08/24 | 525 | 532 | 525 | 532 | 300,000 |
1994/08/23 | 533 | 533 | 523 | 525 | 561,000 |
1994/08/22 | 536 | 536 | 522 | 533 | 82,000 |
1994/08/19 | 537 | 540 | 530 | 530 | 299,000 |
1994/08/18 | 540 | 540 | 536 | 538 | 173,000 |
1994/08/17 | 542 | 542 | 533 | 542 | 92,000 |
1994/08/16 | 538 | 544 | 538 | 543 | 449,000 |
1994/08/15 | 534 | 538 | 534 | 538 | 207,000 |
1994/08/12 | 526 | 535 | 525 | 534 | 170,000 |
1994/08/11 | 522 | 533 | 522 | 532 | 88,000 |
1994/08/10 | 522 | 532 | 521 | 532 | 153,000 |
1994/08/09 | 521 | 528 | 521 | 528 | 185,000 |
1994/08/08 | 525 | 525 | 520 | 525 | 64,000 |
1994/08/05 | 520 | 523 | 520 | 522 | 60,000 |
1994/08/04 | 522 | 523 | 520 | 523 | 189,000 |
1994/08/03 | 520 | 523 | 520 | 520 | 353,000 |
1994/08/02 | 516 | 519 | 513 | 519 | 395,000 |
1994/08/01 | 515 | 515 | 512 | 512 | 263,000 |
1994/07/29 | 513 | 513 | 508 | 512 | 306,000 |
1994/07/28 | 508 | 512 | 506 | 508 | 774,000 |
1994/07/27 | 512 | 512 | 508 | 512 | 234,000 |
1994/07/26 | 503 | 512 | 503 | 510 | 452,000 |
1994/07/25 | 508 | 508 | 502 | 502 | 426,000 |
1994/07/22 | 522 | 522 | 517 | 519 | 104,000 |
1994/07/21 | 517 | 526 | 516 | 519 | 300,000 |
1994/07/20 | 531 | 531 | 516 | 516 | 235,000 |
1994/07/19 | 523 | 535 | 521 | 522 | 429,000 |
1994/07/18 | 524 | 529 | 524 | 525 | 69,000 |
1994/07/15 | 527 | 540 | 527 | 527 | 148,000 |
1994/07/14 | 524 | 531 | 522 | 530 | 293,000 |
1994/07/13 | 522 | 534 | 522 | 534 | 174,000 |
1994/07/12 | 532 | 532 | 520 | 527 | 303,000 |
1994/07/11 | 532 | 533 | 531 | 532 | 112,000 |
1994/07/08 | 535 | 542 | 532 | 536 | 259,000 |
1994/07/07 | 542 | 548 | 537 | 545 | 522,000 |
1994/07/06 | 525 | 543 | 525 | 532 | 630,000 |
1994/07/05 | 530 | 534 | 528 | 531 | 285,000 |
1994/07/04 | 515 | 530 | 515 | 530 | 380,000 |
1994/07/01 | 525 | 534 | 520 | 525 | 215,000 |
1994/06/30 | 531 | 535 | 531 | 535 | 238,000 |
1994/06/29 | 540 | 545 | 540 | 540 | 149,000 |
1994/06/28 | 549 | 550 | 545 | 545 | 198,000 |
1994/06/27 | 545 | 553 | 532 | 550 | 215,000 |
1994/06/24 | 544 | 553 | 544 | 553 | 405,000 |
1994/06/23 | 540 | 545 | 540 | 544 | 130,000 |
1994/06/22 | 536 | 541 | 535 | 540 | 380,000 |
1994/06/21 | 540 | 545 | 538 | 543 | 393,000 |
1994/06/20 | 553 | 553 | 543 | 544 | 267,000 |
1994/06/17 | 545 | 548 | 541 | 543 | 396,000 |
1994/06/16 | 539 | 539 | 531 | 537 | 254,000 |
1994/06/15 | 538 | 548 | 538 | 540 | 339,000 |
1994/06/14 | 539 | 546 | 536 | 538 | 475,000 |
1994/06/13 | 552 | 557 | 552 | 553 | 151,000 |
1994/06/10 | 554 | 559 | 554 | 557 | 528,000 |
1994/06/09 | 555 | 559 | 555 | 559 | 559,000 |
1994/06/08 | 546 | 555 | 546 | 555 | 533,000 |
1994/06/07 | 547 | 550 | 546 | 549 | 120,000 |
1994/06/06 | 557 | 557 | 548 | 548 | 82,000 |
1994/06/03 | 555 | 559 | 551 | 559 | 259,000 |
1994/06/02 | 555 | 570 | 554 | 559 | 809,000 |
1994/06/01 | 551 | 558 | 551 | 555 | 451,000 |
1994/05/31 | 546 | 559 | 546 | 558 | 338,000 |
1994/05/30 | 544 | 552 | 544 | 550 | 236,000 |
1994/05/27 | 536 | 555 | 535 | 554 | 1,304,000 |
1994/05/26 | 533 | 534 | 529 | 533 | 601,000 |
1994/05/25 | 530 | 530 | 522 | 530 | 871,000 |
1994/05/24 | 525 | 526 | 523 | 526 | 340,000 |
1994/05/23 | 520 | 525 | 519 | 522 | 192,000 |
1994/05/20 | 519 | 525 | 519 | 525 | 176,000 |
1994/05/19 | 519 | 520 | 513 | 517 | 215,000 |
1994/05/18 | 524 | 524 | 513 | 519 | 183,000 |
1994/05/17 | 516 | 525 | 516 | 525 | 319,000 |
1994/05/16 | 511 | 518 | 511 | 511 | 126,000 |
1994/05/13 | 511 | 517 | 511 | 517 | 335,000 |
1994/05/12 | 512 | 517 | 511 | 517 | 300,000 |
1994/05/11 | 509 | 513 | 503 | 503 | 246,000 |
1994/05/10 | 500 | 510 | 500 | 507 | 401,000 |
1994/05/09 | 505 | 505 | 500 | 500 | 112,000 |
1994/05/06 | 500 | 505 | 500 | 505 | 63,000 |
1994/05/02 | 500 | 505 | 499 | 500 | 55,000 |
1994/04/28 | 502 | 502 | 500 | 500 | 94,000 |
1994/04/27 | 499 | 505 | 498 | 500 | 77,000 |
1994/04/26 | 507 | 507 | 498 | 498 | 43,000 |
1994/04/25 | 511 | 511 | 502 | 502 | 91,000 |
1994/04/22 | 510 | 517 | 510 | 511 | 340,000 |
1994/04/21 | 501 | 507 | 501 | 507 | 164,000 |
1994/04/20 | 507 | 509 | 502 | 507 | 172,000 |
1994/04/19 | 509 | 510 | 501 | 507 | 255,000 |
1994/04/18 | 510 | 510 | 507 | 510 | 127,000 |
1994/04/15 | 508 | 513 | 508 | 511 | 294,000 |
1994/04/14 | 502 | 512 | 501 | 508 | 391,000 |
1994/04/13 | 500 | 508 | 497 | 508 | 302,000 |
1994/04/12 | 502 | 508 | 499 | 508 | 389,000 |
1994/04/11 | 496 | 501 | 491 | 501 | 393,000 |
1994/04/08 | 494 | 495 | 485 | 495 | 413,000 |
1994/04/07 | 493 | 493 | 485 | 490 | 215,000 |
1994/04/06 | 492 | 494 | 488 | 493 | 302,000 |
1994/04/05 | 481 | 487 | 471 | 487 | 152,000 |
1994/04/04 | 477 | 477 | 467 | 471 | 65,000 |
1994/04/01 | 475 | 484 | 472 | 472 | 171,000 |
1994/03/31 | 478 | 483 | 470 | 480 | 247,000 |
1994/03/30 | 470 | 483 | 470 | 483 | 162,000 |
1994/03/29 | 474 | 484 | 474 | 477 | 114,000 |
1994/03/28 | 483 | 489 | 483 | 484 | 97,000 |
1994/03/25 | 480 | 483 | 474 | 477 | 96,000 |
1994/03/24 | 464 | 490 | 464 | 477 | 424,000 |
1994/03/23 | 476 | 480 | 466 | 466 | 133,000 |
1994/03/22 | 493 | 493 | 479 | 479 | 158,000 |
1994/03/18 | 488 | 490 | 479 | 488 | 276,000 |
1994/03/17 | 490 | 493 | 475 | 485 | 137,000 |
1994/03/16 | 472 | 489 | 472 | 488 | 155,000 |
1994/03/15 | 475 | 476 | 474 | 474 | 138,000 |
1994/03/14 | 480 | 487 | 473 | 473 | 232,000 |
1994/03/11 | 480 | 480 | 473 | 475 | 416,000 |
1994/03/10 | 485 | 489 | 484 | 485 | 470,000 |
1994/03/09 | 474 | 480 | 470 | 480 | 256,000 |
1994/03/08 | 475 | 475 | 470 | 474 | 171,000 |
1994/03/07 | 480 | 480 | 470 | 471 | 98,000 |
1994/03/04 | 475 | 479 | 471 | 477 | 205,000 |
1994/03/03 | 480 | 480 | 474 | 480 | 197,000 |
1994/03/02 | 489 | 489 | 480 | 480 | 271,000 |
1994/03/01 | 483 | 494 | 482 | 493 | 307,000 |
1994/02/28 | 470 | 480 | 470 | 480 | 197,000 |
1994/02/25 | 465 | 466 | 461 | 466 | 135,000 |
1994/02/24 | 446 | 465 | 446 | 465 | 282,000 |
1994/02/23 | 458 | 458 | 450 | 451 | 130,000 |
1994/02/22 | 460 | 460 | 452 | 453 | 52,000 |
1994/02/21 | 458 | 459 | 451 | 455 | 142,000 |
1994/02/18 | 461 | 461 | 456 | 460 | 174,000 |
1994/02/17 | 465 | 465 | 451 | 451 | 135,000 |
1994/02/16 | 460 | 468 | 455 | 455 | 129,000 |
1994/02/15 | 460 | 465 | 456 | 459 | 119,000 |
1994/02/14 | 466 | 470 | 465 | 465 | 212,000 |
1994/02/10 | 483 | 483 | 471 | 471 | 392,000 |
1994/02/09 | 485 | 485 | 472 | 472 | 276,000 |
1994/02/08 | 475 | 490 | 472 | 480 | 398,000 |
1994/02/07 | 461 | 474 | 461 | 474 | 187,000 |
1994/02/04 | 463 | 470 | 461 | 465 | 209,000 |
1994/02/03 | 470 | 475 | 465 | 465 | 662,000 |
1994/02/02 | 473 | 475 | 464 | 465 | 374,000 |
1994/02/01 | 477 | 485 | 475 | 480 | 440,000 |
1994/01/31 | 470 | 475 | 470 | 472 | 216,000 |
1994/01/28 | 456 | 456 | 448 | 450 | 145,000 |
1994/01/27 | 467 | 471 | 461 | 461 | 70,000 |
1994/01/26 | 470 | 478 | 468 | 472 | 220,000 |
1994/01/25 | 460 | 471 | 460 | 470 | 186,000 |
1994/01/24 | 459 | 460 | 459 | 459 | 193,000 |
1994/01/21 | 471 | 475 | 463 | 474 | 169,000 |
1994/01/20 | 483 | 483 | 476 | 476 | 197,000 |
1994/01/19 | 466 | 480 | 462 | 480 | 416,000 |
1994/01/18 | 461 | 467 | 461 | 462 | 66,000 |
1994/01/17 | 469 | 469 | 464 | 464 | 106,000 |
1994/01/14 | 457 | 467 | 457 | 459 | 158,000 |
1994/01/13 | 460 | 468 | 457 | 462 | 430,000 |
1994/01/12 | 450 | 455 | 441 | 455 | 135,000 |
1994/01/11 | 455 | 455 | 440 | 450 | 176,000 |
1994/01/10 | 448 | 448 | 440 | 445 | 176,000 |
1994/01/07 | 430 | 439 | 430 | 439 | 114,000 |
1994/01/06 | 443 | 447 | 435 | 435 | 154,000 |
1994/01/05 | 437 | 444 | 432 | 441 | 225,000 |
1994/01/04 | 433 | 437 | 430 | 437 | 42,000 |