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
1999/12/30 86 92 86 92 110,000
1999/12/29 88 90 86 86 132,000
1999/12/28 88 90 88 90 596,000
1999/12/27 90 90 87 90 277,000
1999/12/24 91 91 88 90 407,000
1999/12/22 90 92 89 90 229,000
1999/12/21 90 91 90 91 237,000
1999/12/20 93 94 90 90 277,000
1999/12/17 95 98 91 93 240,000
1999/12/16 95 96 95 95 182,000
1999/12/15 96 98 95 95 128,000
1999/12/14 98 99 95 99 224,000
1999/12/13 103 103 99 99 252,000
1999/12/10 100 103 100 103 524,000
1999/12/09 102 102 100 100 178,000
1999/12/08 101 104 98 102 366,000
1999/12/07 102 106 102 102 84,000
1999/12/06 104 109 103 105 136,000
1999/12/03 110 110 105 107 86,000
1999/12/02 110 110 105 110 155,000
1999/12/01 101 110 101 110 197,000
1999/11/30 109 109 101 101 146,000
1999/11/29 106 110 101 110 119,000
1999/11/26 105 105 100 101 131,000
1999/11/25 107 107 104 105 342,000
1999/11/24 110 110 104 107 251,000
1999/11/22 109 109 104 107 167,000
1999/11/19 106 110 105 107 238,000
1999/11/18 110 115 104 108 345,000
1999/11/17 99 110 96 110 312,000
1999/11/16 91 98 91 98 268,000
1999/11/15 97 100 86 94 721,000
1999/11/12 106 106 98 98 378,000
1999/11/11 110 115 105 106 379,000
1999/11/10 115 118 110 115 374,000
1999/11/09 122 123 118 118 381,000
1999/11/08 125 129 122 123 397,000
1999/11/05 128 130 125 125 194,000
1999/11/04 129 132 127 128 564,000
1999/11/02 131 131 127 129 198,000
1999/11/01 130 135 129 132 366,000
1999/10/29 130 135 129 129 287,000
1999/10/28 131 132 128 129 507,000
1999/10/27 136 139 129 131 863,000
1999/10/26 145 149 130 131 1,917,000
1999/10/25 129 179 127 140 2,817,000
1999/10/22 131 131 129 129 680,000
1999/10/21 138 140 130 131 287,000
1999/10/20 138 142 128 140 1,288,000
1999/10/19 140 158 133 148 1,166,000
1999/10/18 134 160 120 135 889,000
1999/10/15 136 139 135 135 241,000
1999/10/14 138 140 137 137 155,000
1999/10/13 136 146 136 140 150,000
1999/10/12 136 140 136 136 232,000
1999/10/08 140 141 137 140 260,000
1999/10/07 140 144 140 140 195,000
1999/10/06 140 145 140 144 193,000
1999/10/05 146 149 145 145 52,000
1999/10/04 146 152 146 146 76,000
1999/10/01 149 159 145 158 130,000
1999/09/30 155 159 148 150 278,000
1999/09/29 150 154 145 145 242,000
1999/09/28 150 152 146 152 182,000
1999/09/27 150 150 140 142 62,000
1999/09/24 146 146 140 140 141,000
1999/09/22 145 150 145 145 123,000
1999/09/21 150 150 145 150 99,000
1999/09/20 165 165 145 148 112,000
1999/09/17 136 145 136 140 251,000
1999/09/16 135 140 135 137 240,000
1999/09/14 142 142 135 135 452,000
1999/09/13 152 153 144 145 304,000
1999/09/10 161 162 152 152 341,000
1999/09/09 170 175 166 166 175,000
1999/09/08 170 171 165 169 212,000
1999/09/07 180 180 168 168 385,000
1999/09/06 170 170 166 166 176,000
1999/09/03 165 171 165 169 222,000
1999/09/02 168 169 166 167 134,000
1999/09/01 170 171 166 168 91,000
1999/08/31 177 177 170 171 114,000
1999/08/30 165 180 164 171 252,000
1999/08/27 170 173 165 165 182,000
1999/08/26 173 174 166 170 207,000
1999/08/25 173 175 161 175 192,000
1999/08/24 184 184 172 173 511,000
1999/08/23 172 187 172 185 1,650,000
1999/08/20 149 172 142 172 522,000
1999/08/19 143 149 141 144 244,000
1999/08/18 143 149 141 142 258,000
1999/08/17 145 145 140 141 177,000
1999/08/16 148 148 142 145 315,000
1999/08/13 143 151 141 148 532,000
1999/08/12 137 138 137 138 135,000
1999/08/11 138 138 136 137 229,000
1999/08/10 135 140 133 138 490,000
1999/08/09 148 148 131 135 908,000
1999/08/09 1 -> 0.50 分割
1999/07/29 83 83 81 82 2,012,000
1999/07/28 84 86 82 83 1,601,000
1999/07/27 86 90 84 86 3,437,000
1999/07/26 80 81 78 78 2,208,000
1999/07/23 81 83 80 83 1,580,000
1999/07/22 84 85 82 84 1,117,000
1999/07/21 84 86 83 86 949,000
1999/07/19 85 85 83 85 919,000
1999/07/16 83 85 81 85 1,885,000
1999/07/15 85 85 82 84 1,617,000
1999/07/14 88 89 85 85 1,507,000
1999/07/13 90 90 88 88 925,000
1999/07/12 90 90 88 88 1,125,000
1999/07/09 89 90 88 90 3,300,000
1999/07/08 90 91 88 89 1,225,000
1999/07/07 92 93 90 91 1,643,000
1999/07/06 96 96 92 93 917,000
1999/07/05 95 98 95 97 1,723,000
1999/07/02 91 98 91 98 1,840,000
1999/07/01 91 95 91 93 904,000
1999/06/30 98 98 91 95 2,653,000
1999/06/29 101 102 97 100 3,757,000
1999/06/28 96 100 94 99 6,850,000
1999/06/25 90 91 88 88 1,160,000
1999/06/24 93 95 90 90 753,000
1999/06/23 93 96 93 93 572,000
1999/06/22 96 96 94 96 792,000
1999/06/21 96 97 94 97 2,409,000
1999/06/18 92 96 92 96 1,490,000
1999/06/17 93 93 90 93 1,195,000
1999/06/16 93 94 91 93 746,000
1999/06/15 96 96 93 93 1,010,000
1999/06/14 93 96 93 96 2,955,000
1999/06/11 90 94 89 93 2,513,000
1999/06/10 89 92 87 90 1,717,000
1999/06/09 90 92 90 90 1,078,000
1999/06/08 90 91 89 90 888,000
1999/06/07 95 95 90 90 1,222,000
1999/06/04 89 92 89 92 1,665,000
1999/06/03 83 87 82 87 1,550,000
1999/06/02 82 83 80 82 1,827,000
1999/06/01 85 85 80 82 2,213,000
1999/05/31 87 88 85 86 1,707,000
1999/05/28 88 90 87 88 1,008,000
1999/05/27 90 90 88 89 1,235,000
1999/05/26 90 90 89 90 857,000
1999/05/25 90 92 90 90 1,141,000
1999/05/24 92 95 89 95 3,442,000
1999/05/21 96 97 92 94 3,441,000
1999/05/20 90 94 89 94 3,005,000
1999/05/19 97 98 86 88 12,674,000
1999/05/18 86 98 86 97 14,389,000
1999/05/17 131 135 131 131 832,000
1999/05/14 135 138 133 133 605,000
1999/05/13 142 143 135 137 729,000
1999/05/12 148 149 140 141 663,000
1999/05/11 152 154 144 144 1,920,000
1999/05/10 147 150 144 149 2,096,000
1999/05/07 139 145 135 143 1,484,000
1999/05/06 132 136 131 134 553,000
1999/04/30 132 133 130 130 367,000
1999/04/28 130 132 130 130 491,000
1999/04/27 132 134 129 130 336,000
1999/04/26 130 133 129 133 634,000
1999/04/23 130 132 128 130 366,000
1999/04/22 132 134 130 130 345,000
1999/04/21 135 136 131 131 376,000
1999/04/20 138 138 132 137 638,000
1999/04/19 136 140 135 135 568,000
1999/04/16 138 139 129 135 838,000
1999/04/15 136 140 135 137 320,000
1999/04/14 139 140 135 136 496,000
1999/04/13 144 144 138 139 899,000
1999/04/12 144 144 138 138 877,000
1999/04/09 147 149 140 140 1,626,000
1999/04/08 134 146 132 146 1,997,000
1999/04/07 133 135 131 131 871,000
1999/04/06 135 136 129 133 867,000
1999/04/05 126 135 125 135 1,017,000
1999/04/02 126 127 121 124 616,000
1999/04/01 130 130 125 126 816,000
1999/03/31 119 129 119 129 787,000
1999/03/30 124 129 117 119 1,450,000
1999/03/29 130 133 123 123 1,260,000
1999/03/26 132 133 125 129 808,000
1999/03/25 131 135 129 132 961,000
1999/03/24 131 139 128 135 1,210,000
1999/03/23 145 145 134 137 1,326,000
1999/03/19 147 150 141 141 2,014,000
1999/03/18 150 153 142 142 4,435,000
1999/03/17 151 152 140 145 4,383,000
1999/03/16 153 155 144 150 7,957,000
1999/03/15 143 154 139 148 11,174,000
1999/03/12 133 145 130 140 12,439,000
1999/03/11 126 130 119 128 12,371,000
1999/03/10 112 130 111 116 13,074,000
1999/03/09 93 107 93 107 1,066,000
1999/03/08 96 98 91 91 857,000
1999/03/05 93 93 89 90 548,000
1999/03/04 93 93 90 90 1,012,000
1999/03/03 93 94 91 92 326,000
1999/03/02 96 96 93 93 140,000
1999/03/01 96 96 94 94 290,000
1999/02/26 94 95 94 94 194,000
1999/02/25 95 96 94 94 193,000
1999/02/24 97 98 94 94 64,000
1999/02/23 94 97 93 97 213,000
1999/02/22 95 96 92 93 253,000
1999/02/19 92 93 91 93 206,000
1999/02/18 95 95 92 92 153,000
1999/02/17 94 95 93 93 134,000
1999/02/16 94 95 93 94 92,000
1999/02/15 93 95 92 94 81,000
1999/02/12 97 97 93 93 171,000
1999/02/10 93 93 91 93 242,000
1999/02/09 94 95 93 93 112,000
1999/02/08 93 95 92 94 95,000
1999/02/05 95 96 93 95 173,000
1999/02/04 94 96 94 96 146,000
1999/02/03 96 97 94 94 271,000
1999/02/02 98 98 96 97 172,000
1999/02/01 100 100 97 97 130,000
1999/01/29 98 100 97 100 162,000
1999/01/28 100 100 96 98 211,000
1999/01/27 101 101 98 99 177,000
1999/01/26 100 100 96 99 281,000
1999/01/25 101 101 96 96 156,000
1999/01/22 100 101 96 96 263,000
1999/01/21 97 99 97 99 128,000
1999/01/20 99 99 96 98 166,000
1999/01/19 96 98 95 97 177,000
1999/01/18 96 96 93 96 150,000
1999/01/14 92 94 91 93 365,000
1999/01/13 93 95 92 92 164,000
1999/01/12 95 96 93 96 242,000
1999/01/11 94 97 94 96 72,000
1999/01/08 96 97 94 94 353,000
1999/01/07 101 101 95 96 333,000
1999/01/06 96 98 95 98 177,000
1999/01/05 97 98 95 96 170,000
1999/01/04 101 101 97 99 79,000

このページの先頭へ