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 |
---|---|---|---|---|---|
1998/12/30 | 97 | 103 | 96 | 101 | 99,000 |
1998/12/29 | 97 | 100 | 97 | 100 | 329,000 |
1998/12/28 | 103 | 103 | 97 | 101 | 197,000 |
1998/12/25 | 104 | 104 | 100 | 103 | 184,000 |
1998/12/24 | 99 | 99 | 97 | 99 | 190,000 |
1998/12/22 | 101 | 103 | 99 | 100 | 474,000 |
1998/12/21 | 105 | 105 | 101 | 101 | 236,000 |
1998/12/18 | 104 | 104 | 101 | 104 | 149,000 |
1998/12/17 | 105 | 105 | 101 | 101 | 219,000 |
1998/12/16 | 100 | 104 | 100 | 102 | 214,000 |
1998/12/15 | 103 | 104 | 100 | 100 | 239,000 |
1998/12/14 | 103 | 104 | 100 | 103 | 341,000 |
1998/12/11 | 103 | 104 | 102 | 103 | 420,000 |
1998/12/10 | 109 | 109 | 106 | 107 | 136,000 |
1998/12/09 | 104 | 109 | 103 | 109 | 258,000 |
1998/12/08 | 105 | 107 | 105 | 107 | 257,000 |
1998/12/07 | 105 | 107 | 104 | 104 | 236,000 |
1998/12/04 | 110 | 110 | 103 | 107 | 258,000 |
1998/12/03 | 114 | 114 | 107 | 109 | 601,000 |
1998/12/02 | 115 | 116 | 112 | 114 | 411,000 |
1998/12/01 | 115 | 116 | 112 | 114 | 641,000 |
1998/11/30 | 118 | 120 | 116 | 117 | 900,000 |
1998/11/27 | 115 | 117 | 114 | 117 | 1,073,000 |
1998/11/26 | 116 | 116 | 114 | 115 | 731,000 |
1998/11/25 | 117 | 117 | 114 | 116 | 639,000 |
1998/11/24 | 120 | 121 | 116 | 116 | 1,507,000 |
1998/11/20 | 117 | 120 | 113 | 115 | 2,561,000 |
1998/11/19 | 106 | 116 | 105 | 111 | 3,956,000 |
1998/11/18 | 107 | 107 | 102 | 105 | 941,000 |
1998/11/17 | 100 | 109 | 97 | 109 | 1,882,000 |
1998/11/16 | 96 | 99 | 96 | 99 | 290,000 |
1998/11/13 | 100 | 100 | 96 | 99 | 204,000 |
1998/11/12 | 96 | 100 | 95 | 100 | 275,000 |
1998/11/11 | 96 | 98 | 94 | 96 | 240,000 |
1998/11/10 | 97 | 97 | 94 | 96 | 209,000 |
1998/11/09 | 97 | 98 | 94 | 95 | 118,000 |
1998/11/06 | 95 | 98 | 95 | 97 | 243,000 |
1998/11/05 | 100 | 100 | 95 | 97 | 215,000 |
1998/11/04 | 99 | 102 | 97 | 100 | 323,000 |
1998/11/02 | 92 | 97 | 92 | 96 | 279,000 |
1998/10/30 | 94 | 94 | 92 | 93 | 619,000 |
1998/10/29 | 94 | 95 | 93 | 94 | 169,000 |
1998/10/28 | 96 | 97 | 94 | 94 | 178,000 |
1998/10/27 | 99 | 99 | 95 | 95 | 194,000 |
1998/10/26 | 98 | 98 | 94 | 96 | 129,000 |
1998/10/23 | 102 | 103 | 96 | 100 | 299,000 |
1998/10/22 | 100 | 103 | 99 | 100 | 707,000 |
1998/10/21 | 93 | 99 | 93 | 99 | 724,000 |
1998/10/20 | 96 | 96 | 89 | 94 | 641,000 |
1998/10/19 | 96 | 96 | 92 | 92 | 325,000 |
1998/10/16 | 96 | 96 | 93 | 93 | 302,000 |
1998/10/15 | 93 | 98 | 91 | 94 | 832,000 |
1998/10/14 | 96 | 96 | 93 | 95 | 498,000 |
1998/10/13 | 100 | 100 | 95 | 95 | 729,000 |
1998/10/12 | 97 | 100 | 96 | 97 | 824,000 |
1998/10/09 | 99 | 100 | 96 | 98 | 616,000 |
1998/10/08 | 107 | 107 | 98 | 100 | 643,000 |
1998/10/07 | 99 | 103 | 99 | 102 | 507,000 |
1998/10/06 | 95 | 99 | 95 | 98 | 339,000 |
1998/10/05 | 96 | 99 | 94 | 95 | 218,000 |
1998/10/02 | 94 | 101 | 93 | 96 | 1,464,000 |
1998/10/01 | 95 | 96 | 88 | 95 | 2,007,000 |
1998/09/30 | 98 | 102 | 94 | 101 | 2,785,000 |
1998/09/29 | 102 | 103 | 97 | 102 | 2,076,000 |
1998/09/28 | 103 | 104 | 99 | 102 | 1,162,000 |
1998/09/25 | 104 | 105 | 101 | 104 | 843,000 |
1998/09/24 | 101 | 106 | 100 | 104 | 1,648,000 |
1998/09/22 | 101 | 103 | 91 | 96 | 2,036,000 |
1998/09/21 | 103 | 103 | 99 | 101 | 722,000 |
1998/09/18 | 102 | 103 | 100 | 103 | 1,024,000 |
1998/09/17 | 109 | 110 | 102 | 103 | 250,000 |
1998/09/16 | 100 | 105 | 100 | 105 | 123,000 |
1998/09/14 | 103 | 105 | 100 | 105 | 205,000 |
1998/09/11 | 100 | 104 | 100 | 100 | 1,179,000 |
1998/09/10 | 105 | 107 | 104 | 104 | 204,000 |
1998/09/09 | 113 | 113 | 106 | 108 | 175,000 |
1998/09/08 | 106 | 115 | 105 | 115 | 248,000 |
1998/09/07 | 105 | 108 | 103 | 107 | 219,000 |
1998/09/04 | 105 | 108 | 103 | 106 | 188,000 |
1998/09/03 | 112 | 112 | 105 | 105 | 181,000 |
1998/09/02 | 108 | 114 | 108 | 110 | 298,000 |
1998/09/01 | 100 | 109 | 99 | 104 | 424,000 |
1998/08/31 | 102 | 107 | 102 | 103 | 386,000 |
1998/08/28 | 105 | 108 | 103 | 105 | 619,000 |
1998/08/27 | 107 | 109 | 103 | 107 | 375,000 |
1998/08/26 | 112 | 113 | 108 | 109 | 365,000 |
1998/08/25 | 115 | 115 | 113 | 113 | 137,000 |
1998/08/24 | 115 | 119 | 110 | 115 | 211,000 |
1998/08/21 | 117 | 119 | 116 | 116 | 61,000 |
1998/08/20 | 122 | 122 | 117 | 119 | 296,000 |
1998/08/19 | 120 | 123 | 117 | 123 | 343,000 |
1998/08/18 | 118 | 121 | 118 | 119 | 122,000 |
1998/08/17 | 122 | 122 | 114 | 115 | 399,000 |
1998/08/14 | 118 | 121 | 116 | 117 | 124,000 |
1998/08/13 | 120 | 121 | 116 | 118 | 175,000 |
1998/08/12 | 115 | 119 | 114 | 116 | 548,000 |
1998/08/11 | 126 | 130 | 116 | 116 | 740,000 |
1998/08/10 | 131 | 134 | 124 | 124 | 643,000 |
1998/08/07 | 135 | 139 | 135 | 139 | 234,000 |
1998/08/06 | 140 | 141 | 135 | 139 | 342,000 |
1998/08/05 | 140 | 141 | 138 | 138 | 160,000 |
1998/08/04 | 141 | 142 | 137 | 142 | 159,000 |
1998/08/03 | 138 | 139 | 137 | 137 | 93,000 |
1998/07/31 | 144 | 144 | 138 | 138 | 124,000 |
1998/07/30 | 137 | 144 | 137 | 144 | 126,000 |
1998/07/29 | 141 | 141 | 136 | 138 | 112,000 |
1998/07/28 | 136 | 140 | 136 | 136 | 362,000 |
1998/07/27 | 150 | 150 | 137 | 140 | 269,000 |
1998/07/24 | 143 | 149 | 141 | 147 | 225,000 |
1998/07/23 | 143 | 148 | 143 | 144 | 113,000 |
1998/07/22 | 149 | 150 | 143 | 150 | 192,000 |
1998/07/21 | 155 | 155 | 146 | 150 | 228,000 |
1998/07/17 | 146 | 150 | 145 | 150 | 218,000 |
1998/07/16 | 152 | 152 | 143 | 148 | 182,000 |
1998/07/15 | 150 | 151 | 145 | 145 | 141,000 |
1998/07/14 | 146 | 150 | 143 | 150 | 161,000 |
1998/07/13 | 143 | 153 | 132 | 153 | 265,000 |
1998/07/10 | 150 | 151 | 141 | 145 | 212,000 |
1998/07/09 | 153 | 153 | 150 | 151 | 142,000 |
1998/07/08 | 159 | 160 | 153 | 153 | 244,000 |
1998/07/07 | 168 | 172 | 159 | 159 | 621,000 |
1998/07/06 | 156 | 166 | 150 | 165 | 679,000 |
1998/07/03 | 149 | 159 | 147 | 153 | 289,000 |
1998/07/02 | 161 | 163 | 153 | 156 | 712,000 |
1998/07/01 | 148 | 158 | 144 | 158 | 622,000 |
1998/06/30 | 145 | 147 | 141 | 147 | 354,000 |
1998/06/29 | 145 | 147 | 140 | 145 | 406,000 |
1998/06/26 | 135 | 140 | 134 | 140 | 419,000 |
1998/06/25 | 137 | 137 | 134 | 135 | 260,000 |
1998/06/24 | 134 | 134 | 130 | 130 | 222,000 |
1998/06/23 | 138 | 138 | 132 | 135 | 144,000 |
1998/06/22 | 141 | 141 | 138 | 138 | 102,000 |
1998/06/19 | 140 | 140 | 132 | 136 | 327,000 |
1998/06/18 | 137 | 137 | 130 | 135 | 369,000 |
1998/06/17 | 126 | 129 | 124 | 128 | 231,000 |
1998/06/16 | 121 | 124 | 120 | 124 | 436,000 |
1998/06/15 | 124 | 126 | 122 | 123 | 94,000 |
1998/06/12 | 124 | 129 | 121 | 128 | 399,000 |
1998/06/11 | 127 | 127 | 124 | 124 | 167,000 |
1998/06/10 | 133 | 133 | 126 | 127 | 393,000 |
1998/06/09 | 130 | 130 | 127 | 128 | 303,000 |
1998/06/08 | 132 | 132 | 130 | 130 | 227,000 |
1998/06/05 | 134 | 134 | 132 | 134 | 140,000 |
1998/06/04 | 135 | 139 | 135 | 135 | 101,000 |
1998/06/03 | 140 | 140 | 134 | 140 | 171,000 |
1998/06/02 | 140 | 140 | 135 | 139 | 162,000 |
1998/06/01 | 142 | 142 | 135 | 136 | 101,000 |
1998/05/29 | 140 | 142 | 138 | 142 | 132,000 |
1998/05/28 | 140 | 145 | 138 | 140 | 235,000 |
1998/05/27 | 145 | 145 | 140 | 142 | 167,000 |
1998/05/26 | 145 | 149 | 140 | 140 | 115,000 |
1998/05/25 | 154 | 154 | 142 | 142 | 93,000 |
1998/05/22 | 150 | 153 | 150 | 150 | 260,000 |
1998/05/21 | 149 | 150 | 144 | 146 | 315,000 |
1998/05/20 | 147 | 148 | 140 | 140 | 229,000 |
1998/05/19 | 143 | 143 | 137 | 141 | 249,000 |
1998/05/18 | 138 | 138 | 130 | 130 | 202,000 |
1998/05/15 | 140 | 142 | 134 | 140 | 240,000 |
1998/05/14 | 143 | 144 | 141 | 141 | 100,000 |
1998/05/13 | 146 | 146 | 143 | 143 | 67,000 |
1998/05/12 | 145 | 145 | 143 | 144 | 98,000 |
1998/05/11 | 145 | 149 | 145 | 145 | 110,000 |
1998/05/08 | 146 | 147 | 145 | 146 | 86,000 |
1998/05/07 | 148 | 148 | 142 | 145 | 252,000 |
1998/05/06 | 160 | 165 | 147 | 148 | 143,000 |
1998/05/01 | 157 | 162 | 155 | 156 | 703,000 |
1998/04/30 | 142 | 158 | 142 | 152 | 411,000 |
1998/04/28 | 150 | 150 | 144 | 145 | 140,000 |
1998/04/27 | 156 | 156 | 150 | 150 | 125,000 |
1998/04/24 | 144 | 159 | 144 | 151 | 139,000 |
1998/04/23 | 143 | 150 | 143 | 144 | 86,000 |
1998/04/22 | 149 | 151 | 141 | 149 | 221,000 |
1998/04/21 | 151 | 153 | 150 | 151 | 115,000 |
1998/04/20 | 157 | 160 | 150 | 150 | 88,000 |
1998/04/17 | 150 | 155 | 144 | 152 | 451,000 |
1998/04/16 | 155 | 158 | 150 | 153 | 229,000 |
1998/04/15 | 155 | 158 | 153 | 156 | 112,000 |
1998/04/14 | 155 | 160 | 155 | 158 | 70,000 |
1998/04/13 | 159 | 161 | 159 | 159 | 68,000 |
1998/04/10 | 165 | 166 | 162 | 165 | 113,000 |
1998/04/09 | 167 | 167 | 156 | 165 | 316,000 |
1998/04/08 | 168 | 172 | 162 | 169 | 281,000 |
1998/04/07 | 151 | 160 | 151 | 158 | 172,000 |
1998/04/06 | 143 | 159 | 143 | 155 | 149,000 |
1998/04/03 | 140 | 154 | 138 | 145 | 404,000 |
1998/04/02 | 135 | 145 | 130 | 135 | 905,000 |
1998/04/01 | 155 | 156 | 145 | 145 | 598,000 |
1998/03/31 | 168 | 168 | 160 | 164 | 292,000 |
1998/03/30 | 179 | 179 | 165 | 167 | 125,000 |
1998/03/27 | 180 | 180 | 174 | 179 | 78,000 |
1998/03/26 | 172 | 179 | 172 | 173 | 145,000 |
1998/03/25 | 174 | 179 | 172 | 173 | 229,000 |
1998/03/24 | 178 | 178 | 173 | 173 | 193,000 |
1998/03/23 | 185 | 188 | 178 | 178 | 228,000 |
1998/03/20 | 183 | 185 | 178 | 178 | 208,000 |
1998/03/19 | 182 | 188 | 179 | 185 | 263,000 |
1998/03/18 | 182 | 185 | 175 | 175 | 238,000 |
1998/03/17 | 184 | 185 | 178 | 182 | 161,000 |
1998/03/16 | 182 | 183 | 176 | 177 | 165,000 |
1998/03/13 | 175 | 187 | 175 | 185 | 320,000 |
1998/03/12 | 185 | 185 | 175 | 175 | 287,000 |
1998/03/11 | 186 | 187 | 182 | 182 | 127,000 |
1998/03/10 | 187 | 187 | 182 | 187 | 235,000 |
1998/03/09 | 199 | 200 | 188 | 190 | 144,000 |
1998/03/06 | 187 | 194 | 187 | 194 | 154,000 |
1998/03/05 | 191 | 195 | 185 | 188 | 181,000 |
1998/03/04 | 197 | 199 | 191 | 193 | 240,000 |
1998/03/03 | 201 | 204 | 194 | 198 | 795,000 |
1998/03/02 | 196 | 199 | 191 | 199 | 497,000 |
1998/02/27 | 184 | 189 | 181 | 188 | 339,000 |
1998/02/26 | 181 | 181 | 175 | 179 | 231,000 |
1998/02/25 | 171 | 180 | 167 | 179 | 480,000 |
1998/02/24 | 173 | 177 | 171 | 175 | 651,000 |
1998/02/23 | 181 | 185 | 170 | 176 | 500,000 |
1998/02/20 | 191 | 193 | 180 | 180 | 550,000 |
1998/02/19 | 197 | 197 | 191 | 192 | 161,000 |
1998/02/18 | 199 | 199 | 190 | 192 | 181,000 |
1998/02/17 | 187 | 194 | 185 | 194 | 310,000 |
1998/02/16 | 191 | 194 | 185 | 191 | 366,000 |
1998/02/13 | 212 | 212 | 191 | 201 | 1,119,000 |
1998/02/12 | 218 | 220 | 204 | 208 | 3,966,000 |
1998/02/10 | 199 | 207 | 192 | 204 | 3,572,000 |
1998/02/09 | 175 | 180 | 173 | 180 | 429,000 |
1998/02/06 | 171 | 172 | 168 | 171 | 460,000 |
1998/02/05 | 163 | 170 | 160 | 165 | 268,000 |
1998/02/04 | 172 | 172 | 163 | 165 | 250,000 |
1998/02/03 | 170 | 172 | 162 | 165 | 695,000 |
1998/02/02 | 165 | 169 | 156 | 158 | 410,000 |
1998/01/30 | 171 | 172 | 165 | 171 | 423,000 |
1998/01/29 | 188 | 190 | 172 | 175 | 953,000 |
1998/01/28 | 199 | 204 | 183 | 185 | 2,688,000 |
1998/01/27 | 190 | 198 | 180 | 194 | 2,707,000 |
1998/01/26 | 164 | 188 | 163 | 185 | 3,046,000 |
1998/01/23 | 151 | 156 | 150 | 155 | 375,000 |
1998/01/22 | 155 | 159 | 152 | 156 | 485,000 |
1998/01/21 | 160 | 175 | 148 | 155 | 2,330,000 |
1998/01/20 | 120 | 160 | 116 | 160 | 2,421,000 |
1998/01/19 | 120 | 120 | 115 | 116 | 862,000 |
1998/01/16 | 109 | 117 | 109 | 115 | 784,000 |
1998/01/14 | 106 | 114 | 106 | 108 | 198,000 |
1998/01/13 | 102 | 109 | 102 | 108 | 355,000 |
1998/01/12 | 106 | 108 | 105 | 106 | 331,000 |
1998/01/09 | 109 | 112 | 106 | 111 | 465,000 |
1998/01/08 | 110 | 117 | 110 | 111 | 301,000 |
1998/01/07 | 109 | 115 | 108 | 115 | 315,000 |
1998/01/06 | 115 | 117 | 106 | 110 | 265,000 |
1998/01/05 | 114 | 117 | 111 | 117 | 254,000 |