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 |
---|---|---|---|---|---|
2001/12/28 | 181 | 185 | 179 | 183 | 1,923,000 |
2001/12/27 | 159 | 171 | 159 | 171 | 1,675,000 |
2001/12/26 | 161 | 162 | 158 | 161 | 595,000 |
2001/12/25 | 167 | 167 | 156 | 161 | 1,053,000 |
2001/12/21 | 165 | 167 | 155 | 162 | 3,272,000 |
2001/12/20 | 150 | 165 | 146 | 164 | 2,596,000 |
2001/12/19 | 151 | 157 | 133 | 140 | 4,694,000 |
2001/12/18 | 167 | 172 | 164 | 166 | 2,087,000 |
2001/12/17 | 160 | 165 | 157 | 163 | 2,787,000 |
2001/12/14 | 150 | 158 | 150 | 157 | 2,507,000 |
2001/12/13 | 159 | 164 | 149 | 151 | 3,475,000 |
2001/12/12 | 141 | 157 | 141 | 156 | 2,926,000 |
2001/12/11 | 134 | 145 | 134 | 141 | 2,438,000 |
2001/12/10 | 138 | 143 | 128 | 133 | 3,979,000 |
2001/12/07 | 142 | 152 | 133 | 142 | 5,666,000 |
2001/12/06 | 162 | 165 | 143 | 143 | 5,589,000 |
2001/12/05 | 160 | 168 | 156 | 160 | 3,966,000 |
2001/12/04 | 180 | 180 | 154 | 155 | 3,591,000 |
2001/12/03 | 185 | 188 | 178 | 184 | 1,455,000 |
2001/11/30 | 201 | 204 | 191 | 191 | 1,039,000 |
2001/11/29 | 200 | 207 | 196 | 200 | 1,287,000 |
2001/11/28 | 221 | 222 | 205 | 205 | 1,640,000 |
2001/11/27 | 214 | 224 | 208 | 222 | 2,431,000 |
2001/11/26 | 218 | 218 | 210 | 214 | 1,508,000 |
2001/11/22 | 212 | 224 | 206 | 208 | 3,543,000 |
2001/11/21 | 229 | 237 | 215 | 217 | 12,065,000 |
2001/11/20 | 239 | 239 | 239 | 239 | 1,238,000 |
2001/11/19 | 180 | 195 | 177 | 189 | 2,746,000 |
2001/11/16 | 172 | 180 | 168 | 180 | 3,252,000 |
2001/11/15 | 160 | 167 | 146 | 163 | 5,975,000 |
2001/11/14 | 183 | 186 | 167 | 170 | 2,223,000 |
2001/11/13 | 191 | 192 | 179 | 182 | 1,372,000 |
2001/11/12 | 180 | 197 | 180 | 193 | 2,021,000 |
2001/11/09 | 185 | 187 | 177 | 178 | 2,466,000 |
2001/11/08 | 200 | 204 | 177 | 189 | 2,442,000 |
2001/11/07 | 211 | 211 | 203 | 204 | 808,000 |
2001/11/06 | 209 | 212 | 207 | 211 | 507,000 |
2001/11/05 | 210 | 211 | 200 | 207 | 1,149,000 |
2001/11/02 | 230 | 230 | 214 | 217 | 886,000 |
2001/11/01 | 233 | 241 | 231 | 231 | 632,000 |
2001/10/31 | 224 | 230 | 221 | 228 | 416,000 |
2001/10/30 | 220 | 224 | 219 | 224 | 633,000 |
2001/10/29 | 236 | 239 | 230 | 232 | 635,000 |
2001/10/26 | 250 | 256 | 235 | 239 | 1,121,000 |
2001/10/25 | 249 | 249 | 243 | 246 | 452,000 |
2001/10/24 | 246 | 248 | 242 | 246 | 620,000 |
2001/10/23 | 257 | 261 | 242 | 246 | 1,407,000 |
2001/10/22 | 240 | 253 | 237 | 252 | 1,608,000 |
2001/10/19 | 233 | 238 | 230 | 231 | 759,000 |
2001/10/18 | 250 | 250 | 233 | 233 | 843,000 |
2001/10/17 | 227 | 255 | 225 | 247 | 2,824,000 |
2001/10/16 | 226 | 230 | 221 | 222 | 2,558,000 |
2001/10/15 | 218 | 221 | 213 | 218 | 1,711,000 |
2001/10/12 | 205 | 215 | 205 | 213 | 2,974,000 |
2001/10/11 | 200 | 205 | 197 | 198 | 1,758,000 |
2001/10/10 | 207 | 212 | 194 | 196 | 846,000 |
2001/10/09 | 214 | 214 | 209 | 210 | 781,000 |
2001/10/05 | 212 | 218 | 207 | 216 | 1,245,000 |
2001/10/04 | 219 | 219 | 206 | 210 | 1,155,000 |
2001/10/03 | 218 | 219 | 208 | 214 | 1,114,000 |
2001/10/02 | 219 | 224 | 211 | 211 | 990,000 |
2001/10/01 | 224 | 226 | 219 | 219 | 896,000 |
2001/09/28 | 212 | 220 | 208 | 214 | 871,000 |
2001/09/27 | 207 | 212 | 200 | 207 | 700,000 |
2001/09/26 | 210 | 212 | 202 | 205 | 729,000 |
2001/09/25 | 211 | 212 | 201 | 207 | 1,061,000 |
2001/09/21 | 201 | 201 | 185 | 191 | 1,216,000 |
2001/09/20 | 212 | 215 | 208 | 211 | 899,000 |
2001/09/19 | 207 | 220 | 207 | 220 | 1,230,000 |
2001/09/18 | 192 | 205 | 192 | 202 | 1,761,000 |
2001/09/17 | 205 | 205 | 191 | 191 | 1,058,000 |
2001/09/14 | 209 | 219 | 204 | 214 | 868,000 |
2001/09/13 | 205 | 215 | 199 | 209 | 913,000 |
2001/09/12 | 195 | 215 | 192 | 195 | 1,725,000 |
2001/09/11 | 249 | 249 | 218 | 225 | 2,170,000 |
2001/09/10 | 260 | 260 | 240 | 249 | 1,288,000 |
2001/09/07 | 266 | 275 | 262 | 264 | 846,000 |
2001/09/06 | 275 | 290 | 266 | 266 | 1,660,000 |
2001/09/05 | 279 | 279 | 267 | 276 | 850,000 |
2001/09/04 | 275 | 284 | 269 | 275 | 1,697,000 |
2001/09/03 | 290 | 292 | 278 | 278 | 872,000 |
2001/08/31 | 295 | 299 | 285 | 286 | 1,525,000 |
2001/08/30 | 305 | 308 | 299 | 305 | 2,256,000 |
2001/08/29 | 306 | 322 | 304 | 313 | 1,352,000 |
2001/08/28 | 315 | 315 | 304 | 310 | 1,045,000 |
2001/08/27 | 323 | 330 | 313 | 316 | 781,000 |
2001/08/24 | 326 | 328 | 314 | 321 | 2,535,000 |
2001/08/23 | 344 | 344 | 323 | 330 | 1,102,000 |
2001/08/22 | 344 | 354 | 337 | 339 | 816,000 |
2001/08/21 | 345 | 353 | 345 | 345 | 400,000 |
2001/08/20 | 342 | 349 | 342 | 346 | 615,000 |
2001/08/17 | 364 | 368 | 351 | 353 | 512,000 |
2001/08/16 | 358 | 368 | 355 | 364 | 882,000 |
2001/08/15 | 365 | 366 | 348 | 359 | 769,000 |
2001/08/14 | 350 | 369 | 350 | 360 | 977,000 |
2001/08/13 | 349 | 350 | 339 | 346 | 1,018,000 |
2001/08/10 | 361 | 367 | 351 | 352 | 1,211,000 |
2001/08/09 | 375 | 379 | 365 | 365 | 593,000 |
2001/08/08 | 380 | 389 | 375 | 385 | 705,000 |
2001/08/07 | 368 | 382 | 363 | 380 | 695,000 |
2001/08/06 | 368 | 376 | 365 | 368 | 747,000 |
2001/08/03 | 383 | 384 | 371 | 376 | 987,000 |
2001/08/02 | 391 | 401 | 384 | 387 | 2,326,000 |
2001/08/01 | 365 | 385 | 363 | 381 | 2,534,000 |
2001/07/31 | 340 | 363 | 335 | 356 | 1,170,000 |
2001/07/30 | 355 | 357 | 338 | 343 | 1,980,000 |
2001/07/27 | 346 | 355 | 343 | 352 | 1,551,000 |
2001/07/26 | 341 | 353 | 334 | 342 | 1,232,000 |
2001/07/25 | 327 | 344 | 320 | 340 | 2,895,000 |
2001/07/24 | 332 | 337 | 313 | 320 | 4,541,000 |
2001/07/23 | 345 | 350 | 327 | 337 | 3,690,000 |
2001/07/19 | 366 | 370 | 357 | 360 | 2,410,000 |
2001/07/18 | 387 | 388 | 371 | 371 | 1,184,000 |
2001/07/17 | 387 | 392 | 382 | 387 | 1,127,000 |
2001/07/16 | 394 | 394 | 381 | 386 | 1,074,000 |
2001/07/13 | 402 | 405 | 396 | 396 | 866,000 |
2001/07/12 | 390 | 398 | 390 | 395 | 584,000 |
2001/07/11 | 393 | 399 | 387 | 388 | 1,278,000 |
2001/07/10 | 403 | 406 | 396 | 403 | 1,397,000 |
2001/07/09 | 405 | 415 | 396 | 407 | 1,919,000 |
2001/07/06 | 432 | 435 | 418 | 420 | 911,000 |
2001/07/05 | 440 | 448 | 432 | 442 | 1,122,000 |
2001/07/04 | 460 | 460 | 440 | 440 | 1,692,000 |
2001/07/03 | 438 | 464 | 438 | 464 | 3,845,000 |
2001/07/02 | 450 | 453 | 440 | 440 | 6,906,000 |
2001/06/29 | 438 | 442 | 430 | 442 | 3,215,000 |
2001/06/28 | 416 | 440 | 413 | 436 | 3,747,000 |
2001/06/27 | 420 | 420 | 410 | 411 | 889,000 |
2001/06/26 | 429 | 430 | 413 | 419 | 2,202,000 |
2001/06/25 | 400 | 431 | 394 | 424 | 3,343,000 |
2001/06/22 | 394 | 399 | 391 | 398 | 1,131,000 |
2001/06/21 | 400 | 400 | 384 | 387 | 975,000 |
2001/06/20 | 373 | 396 | 373 | 392 | 2,403,000 |
2001/06/19 | 372 | 381 | 370 | 378 | 2,382,000 |
2001/06/18 | 397 | 399 | 380 | 381 | 1,524,000 |
2001/06/15 | 403 | 406 | 398 | 401 | 1,134,000 |
2001/06/14 | 408 | 411 | 406 | 407 | 554,000 |
2001/06/13 | 413 | 415 | 405 | 412 | 558,000 |
2001/06/12 | 425 | 433 | 406 | 412 | 1,263,000 |
2001/06/11 | 414 | 433 | 414 | 430 | 2,387,000 |
2001/06/08 | 419 | 424 | 406 | 411 | 2,383,000 |
2001/06/07 | 400 | 415 | 386 | 411 | 3,344,000 |
2001/06/06 | 408 | 408 | 399 | 401 | 1,072,000 |
2001/06/05 | 410 | 412 | 399 | 409 | 1,246,000 |
2001/06/04 | 415 | 415 | 406 | 412 | 1,305,000 |
2001/06/01 | 419 | 426 | 406 | 406 | 2,709,000 |
2001/05/31 | 413 | 425 | 412 | 419 | 2,008,000 |
2001/05/30 | 441 | 444 | 417 | 423 | 4,391,000 |
2001/05/29 | 404 | 443 | 403 | 435 | 7,809,000 |
2001/05/28 | 420 | 420 | 392 | 402 | 6,029,000 |
2001/05/25 | 415 | 431 | 399 | 417 | 11,608,000 |
2001/05/24 | 469 | 488 | 420 | 425 | 8,312,000 |
2001/05/23 | 445 | 469 | 438 | 466 | 8,010,000 |
2001/05/22 | 433 | 447 | 413 | 439 | 7,051,000 |
2001/05/21 | 481 | 488 | 445 | 453 | 6,601,000 |
2001/05/18 | 495 | 510 | 489 | 491 | 9,045,000 |
2001/05/17 | 449 | 487 | 449 | 484 | 7,677,000 |
2001/05/16 | 439 | 470 | 438 | 449 | 7,870,000 |
2001/05/15 | 410 | 436 | 410 | 429 | 2,233,000 |
2001/05/14 | 410 | 419 | 410 | 410 | 1,482,000 |
2001/05/11 | 425 | 432 | 421 | 421 | 3,006,000 |
2001/05/10 | 404 | 428 | 402 | 415 | 4,355,000 |
2001/05/09 | 379 | 405 | 375 | 400 | 3,928,000 |
2001/05/08 | 384 | 385 | 375 | 381 | 1,542,000 |
2001/05/07 | 388 | 393 | 382 | 387 | 1,584,000 |
2001/05/02 | 380 | 394 | 372 | 388 | 4,272,000 |
2001/05/01 | 361 | 377 | 360 | 375 | 3,404,000 |
2001/04/27 | 370 | 374 | 360 | 365 | 4,163,000 |
2001/04/26 | 350 | 367 | 346 | 365 | 7,583,000 |
2001/04/25 | 353 | 353 | 342 | 342 | 1,663,000 |
2001/04/24 | 340 | 352 | 339 | 351 | 1,268,000 |
2001/04/23 | 350 | 359 | 340 | 348 | 2,242,000 |
2001/04/20 | 324 | 350 | 323 | 349 | 4,685,000 |
2001/04/19 | 346 | 346 | 324 | 324 | 2,731,000 |
2001/04/18 | 344 | 346 | 338 | 343 | 2,216,000 |
2001/04/17 | 348 | 357 | 336 | 338 | 6,074,000 |
2001/04/16 | 326 | 347 | 324 | 343 | 6,662,000 |
2001/04/13 | 326 | 341 | 325 | 326 | 14,573,000 |
2001/04/12 | 292 | 323 | 292 | 316 | 6,111,000 |
2001/04/11 | 300 | 300 | 285 | 287 | 2,230,000 |
2001/04/10 | 294 | 302 | 288 | 300 | 3,937,000 |
2001/04/09 | 272 | 289 | 262 | 289 | 4,252,000 |
2001/04/06 | 300 | 301 | 281 | 282 | 3,162,000 |
2001/04/05 | 301 | 304 | 292 | 297 | 2,923,000 |
2001/04/04 | 302 | 309 | 294 | 301 | 2,873,000 |
2001/04/03 | 298 | 311 | 292 | 305 | 7,107,000 |
2001/04/02 | 285 | 299 | 275 | 299 | 7,384,000 |
2001/03/30 | 252 | 278 | 252 | 275 | 5,295,000 |
2001/03/29 | 243 | 257 | 243 | 252 | 2,421,000 |
2001/03/28 | 253 | 260 | 241 | 252 | 4,115,000 |
2001/03/27 | 248 | 258 | 240 | 253 | 6,948,000 |
2001/03/26 | 217 | 238 | 213 | 238 | 7,804,000 |
2001/03/23 | 212 | 213 | 206 | 210 | 3,033,000 |
2001/03/22 | 217 | 228 | 201 | 211 | 7,219,000 |
2001/03/21 | 190 | 226 | 188 | 219 | 11,473,000 |
2001/03/19 | 175 | 187 | 172 | 187 | 6,268,000 |
2001/03/16 | 163 | 174 | 161 | 172 | 1,941,000 |
2001/03/15 | 159 | 163 | 157 | 162 | 1,038,000 |
2001/03/14 | 165 | 168 | 162 | 163 | 1,063,000 |
2001/03/13 | 159 | 162 | 156 | 160 | 792,000 |
2001/03/12 | 168 | 173 | 165 | 166 | 2,965,000 |
2001/03/09 | 158 | 169 | 157 | 169 | 3,577,000 |
2001/03/08 | 158 | 159 | 156 | 156 | 853,000 |
2001/03/07 | 155 | 160 | 155 | 158 | 1,002,000 |
2001/03/06 | 151 | 155 | 151 | 155 | 608,000 |
2001/03/05 | 158 | 158 | 151 | 154 | 699,000 |
2001/03/02 | 166 | 166 | 155 | 160 | 2,351,000 |
2001/03/01 | 162 | 164 | 158 | 164 | 1,909,000 |
2001/02/28 | 155 | 162 | 153 | 157 | 2,723,000 |
2001/02/27 | 154 | 154 | 150 | 151 | 789,000 |
2001/02/26 | 150 | 153 | 150 | 150 | 613,000 |
2001/02/23 | 149 | 152 | 149 | 151 | 316,000 |
2001/02/22 | 150 | 154 | 148 | 150 | 567,000 |
2001/02/21 | 155 | 155 | 151 | 152 | 409,000 |
2001/02/20 | 154 | 158 | 153 | 154 | 753,000 |
2001/02/19 | 154 | 155 | 151 | 154 | 730,000 |
2001/02/16 | 155 | 157 | 153 | 153 | 667,000 |
2001/02/15 | 157 | 158 | 152 | 153 | 885,000 |
2001/02/14 | 154 | 162 | 153 | 157 | 3,323,000 |
2001/02/13 | 151 | 155 | 149 | 155 | 840,000 |
2001/02/09 | 148 | 149 | 146 | 149 | 349,000 |
2001/02/08 | 151 | 151 | 145 | 149 | 1,055,000 |
2001/02/07 | 157 | 158 | 146 | 151 | 4,921,000 |
2001/02/06 | 139 | 157 | 138 | 154 | 3,579,000 |
2001/02/05 | 136 | 139 | 136 | 138 | 235,000 |
2001/02/02 | 139 | 139 | 136 | 136 | 143,000 |
2001/02/01 | 141 | 141 | 136 | 140 | 234,000 |
2001/01/31 | 141 | 142 | 138 | 139 | 857,000 |
2001/01/30 | 134 | 140 | 133 | 140 | 1,101,000 |
2001/01/29 | 133 | 134 | 130 | 131 | 267,000 |
2001/01/26 | 131 | 134 | 131 | 134 | 337,000 |
2001/01/25 | 138 | 138 | 133 | 135 | 330,000 |
2001/01/24 | 133 | 140 | 133 | 136 | 703,000 |
2001/01/23 | 131 | 134 | 131 | 132 | 217,000 |
2001/01/22 | 133 | 135 | 131 | 135 | 249,000 |
2001/01/19 | 136 | 137 | 133 | 136 | 644,000 |
2001/01/18 | 138 | 139 | 134 | 137 | 337,000 |
2001/01/17 | 136 | 139 | 135 | 139 | 226,000 |
2001/01/16 | 144 | 145 | 135 | 139 | 1,067,000 |
2001/01/15 | 136 | 143 | 135 | 142 | 1,475,000 |
2001/01/12 | 126 | 138 | 126 | 137 | 1,207,000 |
2001/01/11 | 126 | 129 | 122 | 125 | 448,000 |
2001/01/10 | 129 | 130 | 126 | 126 | 552,000 |
2001/01/09 | 132 | 134 | 128 | 130 | 644,000 |
2001/01/05 | 135 | 136 | 133 | 135 | 206,000 |
2001/01/04 | 140 | 140 | 134 | 134 | 357,000 |