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
1997/12/30 117 119 105 114 623,000
1997/12/29 101 118 99 114 1,418,000
1997/12/26 102 102 89 101 4,462,000
1997/12/25 110 125 71 72 3,005,000
1997/12/24 110 115 101 110 911,000
1997/12/22 122 122 104 110 1,406,000
1997/12/19 125 130 116 124 2,212,000
1997/12/18 154 154 133 140 442,000
1997/12/17 145 150 130 149 1,066,000
1997/12/16 156 156 147 148 1,219,000
1997/12/15 150 150 148 150 163,000
1997/12/12 149 151 149 150 708,000
1997/12/11 150 153 150 151 404,000
1997/12/10 150 151 150 150 169,000
1997/12/09 150 152 150 151 426,000
1997/12/08 148 152 124 151 1,864,000
1997/12/05 159 165 155 158 370,000
1997/12/04 173 173 161 164 350,000
1997/12/03 180 180 165 173 532,000
1997/12/02 162 177 161 175 612,000
1997/12/01 148 157 148 157 500,000
1997/11/28 129 155 126 153 1,233,000
1997/11/27 140 140 95 126 1,448,000
1997/11/26 148 153 140 140 616,000
1997/11/25 150 156 145 146 654,000
1997/11/21 173 173 166 167 142,000
1997/11/20 177 177 165 166 185,000
1997/11/19 176 180 161 164 621,000
1997/11/18 185 187 175 175 228,000
1997/11/17 170 185 169 185 172,000
1997/11/14 174 174 166 166 140,000
1997/11/13 163 174 160 166 204,000
1997/11/12 175 176 160 165 541,000
1997/11/11 183 183 180 181 137,000
1997/11/10 185 187 183 187 140,000
1997/11/07 190 194 183 190 469,000
1997/11/06 194 205 194 200 211,000
1997/11/05 200 200 191 195 176,000
1997/11/04 200 201 195 199 165,000
1997/10/31 194 203 194 200 373,000
1997/10/30 198 198 191 196 218,000
1997/10/29 189 198 188 189 665,000
1997/10/28 182 183 177 179 417,000
1997/10/27 195 195 189 194 200,000
1997/10/24 188 198 187 197 191,000
1997/10/23 206 206 196 196 197,000
1997/10/22 188 206 187 206 686,000
1997/10/21 192 195 186 187 278,000
1997/10/20 188 191 185 191 193,000
1997/10/17 189 190 182 187 330,000
1997/10/16 178 184 175 184 231,000
1997/10/15 175 180 168 178 867,000
1997/10/14 171 178 170 178 449,000
1997/10/13 180 182 175 175 171,000
1997/10/09 185 187 183 187 124,000
1997/10/08 186 190 186 186 127,000
1997/10/07 190 193 186 188 219,000
1997/10/06 178 200 177 200 224,000
1997/10/03 176 179 175 179 194,000
1997/10/02 182 183 175 175 189,000
1997/10/01 174 178 170 177 613,000
1997/09/30 171 177 171 175 419,000
1997/09/29 180 190 171 176 571,000
1997/09/26 200 200 170 176 1,345,000
1997/09/25 217 217 205 206 824,000
1997/09/24 218 230 216 217 294,000
1997/09/22 244 245 230 230 257,000
1997/09/19 238 249 233 245 290,000
1997/09/18 238 238 233 238 426,000
1997/09/17 252 253 241 241 140,000
1997/09/16 250 257 248 257 196,000
1997/09/12 255 258 250 256 218,000
1997/09/11 260 260 255 256 122,000
1997/09/10 260 264 256 258 231,000
1997/09/09 270 270 265 266 79,000
1997/09/08 268 270 261 270 28,000
1997/09/05 271 271 259 270 81,000
1997/09/04 272 273 266 266 173,000
1997/09/03 264 271 261 271 160,000
1997/09/02 257 264 256 259 134,000
1997/09/01 260 264 259 259 162,000
1997/08/29 263 267 260 267 131,000
1997/08/28 271 278 263 265 186,000
1997/08/27 274 278 270 271 200,000
1997/08/26 275 279 272 275 306,000
1997/08/25 279 284 275 282 153,000
1997/08/22 270 283 270 274 298,000
1997/08/21 263 273 263 266 329,000
1997/08/20 276 280 266 277 167,000
1997/08/19 278 280 274 276 247,000
1997/08/18 272 283 267 283 146,000
1997/08/15 276 280 276 276 462,000
1997/08/14 271 285 271 285 230,000
1997/08/13 265 280 262 271 197,000
1997/08/12 267 272 265 268 262,000
1997/08/11 261 266 260 262 295,000
1997/08/08 272 280 262 276 323,000
1997/08/07 279 282 279 280 182,000
1997/08/06 285 288 282 282 81,000
1997/08/05 287 290 284 288 216,000
1997/08/04 285 291 285 287 277,000
1997/08/01 305 305 291 291 220,000
1997/07/31 288 300 286 300 245,000
1997/07/30 295 297 290 292 714,000
1997/07/29 303 303 300 300 199,000
1997/07/28 301 305 300 305 160,000
1997/07/25 300 300 296 296 131,000
1997/07/24 291 295 291 291 1,063,000
1997/07/23 290 295 290 292 80,000
1997/07/22 291 299 290 290 81,000
1997/07/18 298 302 295 299 156,000
1997/07/17 310 315 300 301 372,000
1997/07/16 290 305 289 304 375,000
1997/07/15 284 285 284 284 178,000
1997/07/14 288 288 283 285 292,000
1997/07/11 293 295 290 290 183,000
1997/07/10 295 297 291 292 182,000
1997/07/09 300 303 295 295 135,000
1997/07/08 297 304 296 299 154,000
1997/07/07 302 307 295 295 373,000
1997/07/04 313 315 302 305 312,000
1997/07/03 316 316 313 313 96,000
1997/07/02 318 319 314 316 175,000
1997/07/01 321 321 315 316 123,000
1997/06/30 325 327 318 318 325,000
1997/06/27 327 329 320 325 525,000
1997/06/26 322 328 320 320 269,000
1997/06/25 314 325 313 322 583,000
1997/06/24 315 315 310 313 323,000
1997/06/23 322 326 315 318 490,000
1997/06/20 338 338 326 327 424,000
1997/06/19 336 340 332 333 544,000
1997/06/18 344 344 330 334 338,000
1997/06/17 342 348 340 344 989,000
1997/06/16 344 351 344 348 549,000
1997/06/13 344 344 340 340 435,000
1997/06/12 345 350 342 344 300,000
1997/06/11 349 349 342 342 180,000
1997/06/10 344 349 343 348 229,000
1997/06/09 352 355 341 349 162,000
1997/06/06 353 355 350 350 358,000
1997/06/05 367 367 351 352 277,000
1997/06/04 360 362 352 362 347,000
1997/06/03 357 360 350 360 229,000
1997/06/02 360 360 351 357 306,000
1997/05/30 359 362 350 350 374,000
1997/05/29 366 370 356 358 836,000
1997/05/28 380 389 366 370 2,104,000
1997/05/27 360 385 360 374 3,313,000
1997/05/26 332 345 330 345 1,121,000
1997/05/23 327 332 325 329 209,000
1997/05/22 323 332 322 326 215,000
1997/05/21 330 333 320 320 358,000
1997/05/20 336 339 326 327 519,000
1997/05/19 330 339 330 333 540,000
1997/05/16 311 330 311 330 543,000
1997/05/15 310 315 306 313 280,000
1997/05/14 312 312 306 306 157,000
1997/05/13 305 315 305 312 185,000
1997/05/12 301 308 300 308 222,000
1997/05/09 303 305 295 296 198,000
1997/05/08 305 305 299 303 235,000
1997/05/07 313 315 301 302 578,000
1997/05/06 305 315 305 311 428,000
1997/05/02 305 305 300 300 149,000
1997/05/01 297 300 291 300 363,000
1997/04/30 298 300 290 296 201,000
1997/04/28 298 298 285 288 186,000
1997/04/25 296 300 294 300 326,000
1997/04/24 305 305 300 302 245,000
1997/04/23 313 318 305 305 323,000
1997/04/22 316 316 307 308 331,000
1997/04/21 308 315 306 314 477,000
1997/04/18 290 305 290 303 626,000
1997/04/17 281 298 280 290 479,000
1997/04/16 263 278 263 271 380,000
1997/04/15 246 260 245 260 370,000
1997/04/14 245 248 241 245 260,000
1997/04/11 233 258 233 250 406,000
1997/04/10 261 262 241 243 571,000
1997/04/09 268 268 260 260 484,000
1997/04/08 277 277 265 266 474,000
1997/04/07 285 288 275 275 497,000
1997/04/04 290 290 287 287 196,000
1997/04/03 297 297 290 293 252,000
1997/04/02 294 297 288 297 159,000
1997/04/01 290 298 288 298 481,000
1997/03/31 298 298 293 293 92,000
1997/03/28 293 298 293 295 202,000
1997/03/27 300 300 293 298 317,000
1997/03/26 300 302 298 300 232,000
1997/03/25 300 302 299 299 474,000
1997/03/24 302 302 299 299 284,000
1997/03/21 302 305 300 302 160,000
1997/03/19 307 309 302 302 744,000
1997/03/18 310 311 305 307 228,000
1997/03/17 311 314 305 305 247,000
1997/03/14 305 310 305 309 374,000
1997/03/13 309 310 305 305 133,000
1997/03/12 312 316 305 310 197,000
1997/03/11 310 320 310 320 92,000
1997/03/10 310 315 305 315 287,000
1997/03/07 310 310 303 310 150,000
1997/03/06 312 315 306 310 339,000
1997/03/05 330 330 311 312 378,000
1997/03/04 330 335 329 331 234,000
1997/03/03 330 334 328 332 195,000
1997/02/28 335 338 330 337 504,000
1997/02/27 338 338 325 335 421,000
1997/02/26 326 338 323 333 682,000
1997/02/25 315 322 315 315 321,000
1997/02/24 315 325 315 315 374,000
1997/02/21 315 320 310 310 458,000
1997/02/20 309 325 309 323 426,000
1997/02/19 322 322 307 309 273,000
1997/02/18 319 327 317 318 367,000
1997/02/17 308 319 305 319 674,000
1997/02/14 290 308 287 308 569,000
1997/02/13 291 295 285 287 800,000
1997/02/12 290 295 283 286 700,000
1997/02/10 300 305 280 290 1,004,000
1997/02/07 315 316 300 305 706,000
1997/02/06 319 320 315 315 251,000
1997/02/05 320 320 315 319 371,000
1997/02/04 327 329 320 320 272,000
1997/02/03 320 325 320 322 308,000
1997/01/31 319 325 317 318 512,000
1997/01/30 325 328 320 320 493,000
1997/01/29 327 327 319 320 304,000
1997/01/28 320 328 315 327 348,000
1997/01/27 336 336 325 325 215,000
1997/01/24 329 337 329 337 444,000
1997/01/23 336 338 330 334 423,000
1997/01/22 335 342 335 336 517,000
1997/01/21 337 339 335 335 314,000
1997/01/20 349 349 333 342 512,000
1997/01/17 341 353 335 344 1,455,000
1997/01/16 341 353 340 341 593,000
1997/01/14 335 349 328 336 770,000
1997/01/13 323 336 315 334 953,000
1997/01/10 316 328 316 321 981,000
1997/01/09 336 338 312 318 1,554,000
1997/01/08 351 356 336 338 874,000
1997/01/07 373 373 356 356 826,000
1997/01/06 374 374 364 374 183,000

このページの先頭へ