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
2000/12/29 140 140 136 136 327,000
2000/12/28 134 141 134 141 1,600,000
2000/12/27 128 130 125 130 340,000
2000/12/26 130 131 127 127 320,000
2000/12/25 131 131 126 130 391,000
2000/12/22 125 126 122 126 360,000
2000/12/21 120 124 119 120 1,176,000
2000/12/20 121 126 116 122 1,015,000
2000/12/19 133 133 126 127 874,000
2000/12/18 135 135 130 133 777,000
2000/12/15 138 140 137 137 655,000
2000/12/14 146 148 140 141 1,185,000
2000/12/13 142 148 138 147 1,672,000
2000/12/12 149 151 143 144 2,041,000
2000/12/11 135 147 135 147 3,396,000
2000/12/08 129 135 129 133 659,000
2000/12/07 133 133 128 133 999,000
2000/12/06 139 140 132 132 1,541,000
2000/12/05 142 143 135 136 2,129,000
2000/12/04 140 143 136 138 2,153,000
2000/12/01 123 135 123 131 1,477,000
2000/11/30 125 127 120 125 1,371,000
2000/11/29 132 132 125 127 1,171,000
2000/11/28 126 137 126 130 1,972,000
2000/11/27 142 144 126 126 5,971,000
2000/11/24 121 135 120 132 6,124,000
2000/11/22 109 116 107 116 4,205,000
2000/11/21 98 104 94 103 1,111,000
2000/11/20 99 100 95 97 337,000
2000/11/17 98 98 96 98 244,000
2000/11/16 101 101 98 98 163,000
2000/11/15 101 102 99 99 449,000
2000/11/14 98 101 96 100 316,000
2000/11/13 93 99 93 97 423,000
2000/11/10 102 102 96 101 866,000
2000/11/09 103 104 100 102 1,413,000
2000/11/08 95 104 92 104 1,864,000
2000/11/07 92 94 91 94 226,000
2000/11/06 92 95 92 93 708,000
2000/11/02 82 89 82 87 385,000
2000/11/01 81 82 80 82 102,000
2000/10/31 85 85 80 82 455,000
2000/10/30 78 80 77 80 153,000
2000/10/27 80 81 78 80 111,000
2000/10/26 79 81 78 81 127,000
2000/10/25 81 82 79 80 168,000
2000/10/24 81 82 80 82 318,000
2000/10/23 82 84 80 81 200,000
2000/10/20 84 84 82 84 243,000
2000/10/19 81 82 80 82 208,000
2000/10/18 81 83 81 82 219,000
2000/10/17 84 84 82 83 146,000
2000/10/16 84 86 84 86 157,000
2000/10/13 85 86 83 84 203,000
2000/10/12 86 87 85 86 105,000
2000/10/11 88 89 85 89 188,000
2000/10/10 87 90 85 88 242,000
2000/10/06 92 93 90 90 192,000
2000/10/05 95 96 91 94 374,000
2000/10/04 97 98 95 95 257,000
2000/10/03 97 102 95 95 1,088,000
2000/10/02 86 92 86 92 194,000
2000/09/29 89 93 85 93 351,000
2000/09/28 86 89 77 77 284,000
2000/09/27 92 92 86 88 211,000
2000/09/26 93 93 90 90 109,000
2000/09/25 94 94 92 94 107,000
2000/09/22 95 95 91 91 187,000
2000/09/21 93 95 93 95 306,000
2000/09/20 87 93 87 93 188,000
2000/09/19 89 89 85 87 158,000
2000/09/18 82 89 82 88 124,000
2000/09/14 85 86 82 84 233,000
2000/09/13 84 84 80 81 235,000
2000/09/12 87 87 85 85 182,000
2000/09/11 89 89 85 85 200,000
2000/09/08 85 88 85 88 129,000
2000/09/07 87 87 86 86 100,000
2000/09/06 88 89 87 89 130,000
2000/09/05 88 89 88 88 53,000
2000/09/04 88 90 87 89 167,000
2000/09/01 95 95 90 93 127,000
2000/08/31 93 94 93 94 140,000
2000/08/30 92 94 92 93 101,000
2000/08/29 92 95 92 92 153,000
2000/08/28 95 95 92 92 88,000
2000/08/25 95 95 92 93 77,000
2000/08/24 93 96 91 92 115,000
2000/08/23 93 93 90 93 163,000
2000/08/22 92 93 91 92 90,000
2000/08/21 93 93 90 92 85,000
2000/08/18 93 93 90 93 156,000
2000/08/17 94 95 92 93 44,000
2000/08/16 95 95 92 94 95,000
2000/08/15 95 97 93 95 68,000
2000/08/14 94 97 94 94 66,000
2000/08/11 95 98 92 95 63,000
2000/08/10 95 97 92 95 134,000
2000/08/09 93 95 92 93 133,000
2000/08/08 92 93 88 93 80,000
2000/08/07 88 93 88 93 60,000
2000/08/04 90 91 87 88 134,000
2000/08/03 90 91 89 90 66,000
2000/08/02 90 92 88 90 59,000
2000/08/01 91 91 88 89 74,000
2000/07/31 90 90 86 86 226,000
2000/07/28 93 93 90 93 89,000
2000/07/27 92 94 90 94 100,000
2000/07/26 94 94 90 90 95,000
2000/07/25 90 95 90 94 126,000
2000/07/24 98 98 86 92 214,000
2000/07/21 98 98 97 98 126,000
2000/07/19 98 100 97 97 256,000
2000/07/18 102 103 99 99 229,000
2000/07/17 105 106 102 103 167,000
2000/07/14 103 106 103 105 93,000
2000/07/13 107 107 102 103 290,000
2000/07/12 110 110 106 107 196,000
2000/07/11 107 109 106 109 276,000
2000/07/10 108 108 106 106 171,000
2000/07/07 105 109 105 106 471,000
2000/07/06 105 108 100 108 373,000
2000/07/05 109 110 104 107 571,000
2000/07/04 110 110 104 104 1,038,000
2000/07/03 97 108 95 108 1,631,000
2000/06/30 92 92 90 92 511,000
2000/06/29 90 90 87 88 236,000
2000/06/28 88 90 88 89 135,000
2000/06/27 90 92 88 90 172,000
2000/06/26 90 90 86 88 114,000
2000/06/23 89 90 87 90 251,000
2000/06/22 90 90 87 87 257,000
2000/06/21 92 92 88 88 344,000
2000/06/20 93 94 92 93 364,000
2000/06/19 90 92 87 91 434,000
2000/06/16 89 94 86 87 997,000
2000/06/15 83 90 81 85 1,407,000
2000/06/14 83 85 82 82 539,000
2000/06/13 80 82 77 80 578,000
2000/06/12 79 79 77 78 131,000
2000/06/09 75 80 75 79 326,000
2000/06/08 75 79 75 79 555,000
2000/06/07 76 78 75 76 284,000
2000/06/06 77 78 75 76 162,000
2000/06/05 77 79 77 77 114,000
2000/06/02 80 80 76 77 184,000
2000/06/01 80 80 76 80 176,000
2000/05/31 79 81 77 80 221,000
2000/05/30 82 83 78 78 383,000
2000/05/29 78 79 76 77 112,000
2000/05/26 77 79 75 79 136,000
2000/05/25 75 79 74 76 135,000
2000/05/24 75 78 75 76 180,000
2000/05/23 78 79 76 78 158,000
2000/05/22 79 79 77 79 106,000
2000/05/19 79 79 77 79 176,000
2000/05/18 77 82 75 79 739,000
2000/05/17 75 77 74 75 244,000
2000/05/16 73 75 73 74 203,000
2000/05/15 73 74 73 73 217,000
2000/05/12 72 74 72 74 179,000
2000/05/11 72 73 70 72 216,000
2000/05/10 75 75 72 72 202,000
2000/05/09 74 75 73 73 157,000
2000/05/08 73 74 72 73 195,000
2000/05/02 74 74 72 73 157,000
2000/05/01 73 75 73 75 172,000
2000/04/28 75 75 73 73 241,000
2000/04/27 76 76 73 73 174,000
2000/04/26 75 76 73 76 271,000
2000/04/25 80 80 75 77 208,000
2000/04/24 76 79 74 75 179,000
2000/04/21 75 78 75 75 82,000
2000/04/20 75 80 75 80 312,000
2000/04/19 78 83 75 75 189,000
2000/04/18 81 81 76 81 221,000
2000/04/17 79 80 74 80 304,000
2000/04/14 85 85 83 83 132,000
2000/04/13 83 86 82 86 329,000
2000/04/12 85 86 82 86 166,000
2000/04/11 85 86 82 85 183,000
2000/04/10 86 86 83 86 196,000
2000/04/07 84 86 82 84 345,000
2000/04/06 86 87 82 85 464,000
2000/04/05 87 87 82 86 350,000
2000/04/04 87 88 83 84 421,000
2000/04/03 81 87 80 87 694,000
2000/03/31 76 79 75 77 243,000
2000/03/30 79 82 75 75 277,000
2000/03/29 73 78 73 75 297,000
2000/03/28 81 81 70 75 377,000
2000/03/27 84 85 77 78 495,000
2000/03/24 79 83 77 81 813,000
2000/03/23 70 88 70 79 1,465,000
2000/03/22 66 70 66 70 761,000
2000/03/21 64 65 63 65 343,000
2000/03/17 63 64 60 63 434,000
2000/03/16 62 63 60 62 461,000
2000/03/15 63 63 60 62 807,000
2000/03/14 64 65 61 63 424,000
2000/03/13 61 65 60 65 818,000
2000/03/10 65 65 60 60 1,026,000
2000/03/09 62 64 62 62 385,000
2000/03/08 65 66 62 62 293,000
2000/03/07 63 67 62 67 386,000
2000/03/06 63 63 61 62 282,000
2000/03/03 63 63 61 61 287,000
2000/03/02 64 64 62 62 179,000
2000/03/01 67 67 63 64 228,000
2000/02/29 65 69 64 64 201,000
2000/02/28 68 68 65 67 275,000
2000/02/25 68 68 64 64 265,000
2000/02/24 63 70 63 68 107,000
2000/02/23 62 64 61 61 239,000
2000/02/22 62 63 60 61 265,000
2000/02/21 65 65 62 62 285,000
2000/02/18 69 69 65 65 355,000
2000/02/17 67 70 66 66 181,000
2000/02/16 65 67 64 67 214,000
2000/02/15 70 70 61 63 408,000
2000/02/14 76 77 71 73 233,000
2000/02/10 76 78 76 77 193,000
2000/02/09 80 81 75 76 238,000
2000/02/08 82 83 80 81 251,000
2000/02/07 82 85 80 81 250,000
2000/02/04 84 86 84 84 104,000
2000/02/03 85 87 84 84 113,000
2000/02/02 85 88 84 86 113,000
2000/02/01 86 89 85 85 100,000
2000/01/31 86 89 85 86 84,000
2000/01/28 88 90 86 86 110,000
2000/01/27 91 91 84 84 248,000
2000/01/26 90 90 88 90 120,000
2000/01/25 88 90 87 88 140,000
2000/01/24 91 92 88 88 96,000
2000/01/21 92 92 90 92 87,000
2000/01/20 90 92 89 92 171,000
2000/01/19 91 92 89 89 167,000
2000/01/18 90 96 89 90 422,000
2000/01/17 84 90 84 89 208,000
2000/01/14 82 84 82 83 187,000
2000/01/13 84 86 83 83 193,000
2000/01/12 84 85 84 84 142,000
2000/01/11 85 89 85 85 140,000
2000/01/07 88 88 84 84 174,000
2000/01/06 90 90 87 87 107,000
2000/01/05 87 90 87 90 85,000
2000/01/04 87 90 86 87 75,000

このページの先頭へ