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 |
---|---|---|---|---|---|
2003/12/30 | 170 | 171 | 166 | 168 | 1,686,000 |
2003/12/29 | 169 | 171 | 168 | 168 | 3,845,000 |
2003/12/26 | 156 | 168 | 156 | 166 | 5,077,000 |
2003/12/25 | 152 | 156 | 151 | 154 | 2,336,000 |
2003/12/24 | 156 | 158 | 151 | 154 | 2,373,000 |
2003/12/22 | 156 | 158 | 155 | 158 | 1,683,000 |
2003/12/19 | 155 | 157 | 155 | 157 | 2,039,000 |
2003/12/18 | 157 | 158 | 153 | 153 | 1,288,000 |
2003/12/17 | 163 | 163 | 157 | 159 | 1,105,000 |
2003/12/16 | 159 | 162 | 158 | 162 | 1,381,000 |
2003/12/15 | 162 | 165 | 159 | 164 | 1,925,000 |
2003/12/12 | 160 | 160 | 156 | 157 | 1,428,000 |
2003/12/11 | 154 | 158 | 153 | 157 | 1,355,000 |
2003/12/10 | 158 | 158 | 154 | 154 | 2,894,000 |
2003/12/09 | 164 | 164 | 156 | 159 | 1,685,000 |
2003/12/08 | 166 | 167 | 161 | 162 | 2,074,000 |
2003/12/05 | 172 | 177 | 167 | 170 | 4,702,000 |
2003/12/04 | 164 | 174 | 163 | 171 | 4,649,000 |
2003/12/03 | 166 | 167 | 163 | 164 | 1,663,000 |
2003/12/02 | 169 | 171 | 165 | 167 | 5,208,000 |
2003/12/01 | 154 | 166 | 154 | 166 | 3,516,000 |
2003/11/28 | 164 | 166 | 161 | 164 | 2,810,000 |
2003/11/27 | 164 | 170 | 161 | 167 | 4,009,000 |
2003/11/26 | 160 | 165 | 159 | 162 | 4,667,000 |
2003/11/25 | 167 | 168 | 161 | 163 | 2,769,000 |
2003/11/21 | 151 | 162 | 150 | 161 | 3,033,000 |
2003/11/20 | 157 | 159 | 152 | 155 | 2,657,000 |
2003/11/19 | 155 | 156 | 149 | 149 | 3,945,000 |
2003/11/18 | 153 | 158 | 147 | 157 | 5,940,000 |
2003/11/17 | 167 | 171 | 152 | 155 | 6,988,000 |
2003/11/14 | 183 | 197 | 178 | 180 | 12,705,000 |
2003/11/13 | 180 | 182 | 176 | 181 | 2,194,000 |
2003/11/12 | 179 | 182 | 173 | 175 | 3,192,000 |
2003/11/11 | 186 | 191 | 175 | 182 | 5,252,000 |
2003/11/10 | 190 | 198 | 186 | 194 | 2,925,000 |
2003/11/07 | 192 | 194 | 182 | 190 | 3,799,000 |
2003/11/06 | 202 | 203 | 193 | 193 | 2,850,000 |
2003/11/05 | 205 | 208 | 197 | 201 | 2,403,000 |
2003/11/04 | 205 | 208 | 203 | 204 | 1,873,000 |
2003/10/31 | 211 | 212 | 200 | 202 | 2,863,000 |
2003/10/30 | 210 | 212 | 204 | 210 | 2,412,000 |
2003/10/29 | 216 | 218 | 206 | 210 | 4,741,000 |
2003/10/28 | 207 | 215 | 204 | 214 | 11,922,000 |
2003/10/27 | 196 | 198 | 191 | 197 | 2,625,000 |
2003/10/24 | 195 | 204 | 190 | 193 | 5,088,000 |
2003/10/23 | 193 | 205 | 180 | 185 | 7,758,000 |
2003/10/22 | 216 | 217 | 206 | 213 | 5,559,000 |
2003/10/21 | 230 | 232 | 213 | 215 | 6,650,000 |
2003/10/20 | 220 | 228 | 219 | 226 | 6,430,000 |
2003/10/17 | 217 | 225 | 215 | 218 | 8,727,000 |
2003/10/16 | 230 | 230 | 215 | 220 | 7,472,000 |
2003/10/15 | 223 | 231 | 212 | 230 | 13,436,000 |
2003/10/14 | 235 | 236 | 216 | 221 | 13,709,000 |
2003/10/10 | 240 | 240 | 231 | 234 | 21,854,000 |
2003/10/09 | 224 | 233 | 222 | 231 | 35,599,000 |
2003/10/08 | 213 | 230 | 212 | 219 | 86,655,000 |
2003/10/07 | 203 | 207 | 195 | 203 | 23,217,000 |
2003/10/06 | 200 | 209 | 196 | 200 | 32,508,000 |
2003/10/03 | 196 | 198 | 188 | 191 | 25,302,000 |
2003/10/02 | 177 | 192 | 174 | 190 | 30,329,000 |
2003/10/01 | 166 | 174 | 163 | 173 | 9,222,000 |
2003/09/30 | 170 | 172 | 165 | 166 | 6,569,000 |
2003/09/29 | 170 | 172 | 162 | 169 | 9,535,000 |
2003/09/26 | 174 | 176 | 167 | 169 | 7,723,000 |
2003/09/25 | 179 | 184 | 172 | 178 | 9,179,000 |
2003/09/24 | 176 | 186 | 170 | 180 | 17,796,000 |
2003/09/22 | 168 | 178 | 164 | 173 | 8,489,000 |
2003/09/19 | 177 | 178 | 168 | 168 | 8,639,000 |
2003/09/18 | 170 | 175 | 169 | 172 | 9,500,000 |
2003/09/17 | 170 | 179 | 167 | 170 | 23,909,000 |
2003/09/16 | 163 | 166 | 160 | 163 | 17,697,000 |
2003/09/12 | 152 | 157 | 149 | 156 | 13,754,000 |
2003/09/11 | 146 | 154 | 145 | 151 | 11,923,000 |
2003/09/10 | 149 | 152 | 145 | 147 | 10,844,000 |
2003/09/09 | 141 | 143 | 141 | 142 | 1,254,000 |
2003/09/08 | 135 | 141 | 134 | 140 | 1,346,000 |
2003/09/05 | 140 | 141 | 137 | 138 | 1,357,000 |
2003/09/04 | 143 | 144 | 139 | 140 | 1,852,000 |
2003/09/03 | 145 | 146 | 141 | 142 | 1,952,000 |
2003/09/02 | 146 | 148 | 143 | 144 | 4,257,000 |
2003/09/01 | 146 | 147 | 144 | 145 | 2,167,000 |
2003/08/29 | 142 | 145 | 141 | 142 | 2,634,000 |
2003/08/28 | 144 | 144 | 139 | 139 | 2,935,000 |
2003/08/27 | 145 | 149 | 142 | 143 | 7,531,000 |
2003/08/26 | 141 | 146 | 138 | 146 | 7,097,000 |
2003/08/25 | 142 | 143 | 138 | 141 | 3,216,000 |
2003/08/22 | 137 | 143 | 135 | 140 | 11,633,000 |
2003/08/21 | 135 | 137 | 133 | 133 | 2,645,000 |
2003/08/20 | 133 | 138 | 131 | 136 | 5,405,000 |
2003/08/19 | 135 | 135 | 132 | 132 | 3,289,000 |
2003/08/18 | 130 | 134 | 128 | 134 | 2,819,000 |
2003/08/15 | 131 | 131 | 125 | 128 | 2,918,000 |
2003/08/14 | 125 | 130 | 124 | 128 | 2,889,000 |
2003/08/13 | 124 | 126 | 124 | 125 | 1,947,000 |
2003/08/12 | 121 | 125 | 120 | 122 | 3,002,000 |
2003/08/11 | 122 | 122 | 118 | 120 | 2,274,000 |
2003/08/08 | 123 | 125 | 120 | 121 | 2,334,000 |
2003/08/07 | 125 | 127 | 123 | 125 | 2,539,000 |
2003/08/06 | 122 | 126 | 121 | 124 | 1,349,000 |
2003/08/05 | 128 | 129 | 123 | 124 | 3,728,000 |
2003/08/04 | 130 | 132 | 128 | 128 | 2,877,000 |
2003/08/01 | 129 | 135 | 128 | 135 | 4,495,000 |
2003/07/31 | 128 | 128 | 125 | 126 | 1,591,000 |
2003/07/30 | 131 | 131 | 128 | 129 | 2,572,000 |
2003/07/29 | 133 | 136 | 132 | 132 | 2,605,000 |
2003/07/28 | 135 | 135 | 131 | 134 | 3,395,000 |
2003/07/25 | 124 | 133 | 122 | 133 | 5,907,000 |
2003/07/24 | 126 | 127 | 123 | 123 | 1,906,000 |
2003/07/23 | 121 | 126 | 120 | 125 | 5,687,000 |
2003/07/22 | 120 | 122 | 118 | 119 | 1,826,000 |
2003/07/18 | 118 | 125 | 117 | 123 | 4,109,000 |
2003/07/17 | 127 | 127 | 116 | 120 | 4,664,000 |
2003/07/16 | 136 | 137 | 129 | 130 | 3,158,000 |
2003/07/15 | 140 | 140 | 137 | 138 | 1,599,000 |
2003/07/14 | 142 | 143 | 137 | 140 | 1,369,000 |
2003/07/11 | 143 | 144 | 140 | 141 | 1,470,000 |
2003/07/10 | 142 | 149 | 139 | 145 | 3,258,000 |
2003/07/09 | 141 | 143 | 138 | 142 | 1,108,000 |
2003/07/08 | 146 | 149 | 140 | 141 | 3,240,000 |
2003/07/07 | 138 | 146 | 138 | 144 | 4,920,000 |
2003/07/04 | 135 | 139 | 132 | 135 | 4,312,000 |
2003/07/03 | 145 | 149 | 135 | 136 | 4,860,000 |
2003/07/02 | 149 | 149 | 144 | 145 | 3,566,000 |
2003/07/01 | 151 | 152 | 146 | 148 | 4,721,000 |
2003/06/30 | 154 | 155 | 149 | 151 | 4,527,000 |
2003/06/27 | 151 | 152 | 148 | 151 | 4,571,000 |
2003/06/26 | 149 | 151 | 145 | 147 | 4,262,000 |
2003/06/25 | 145 | 154 | 144 | 151 | 10,728,000 |
2003/06/24 | 147 | 151 | 142 | 144 | 9,803,000 |
2003/06/23 | 138 | 152 | 136 | 152 | 12,818,000 |
2003/06/20 | 132 | 135 | 129 | 135 | 2,147,000 |
2003/06/19 | 135 | 136 | 130 | 132 | 2,440,000 |
2003/06/18 | 137 | 137 | 133 | 133 | 1,889,000 |
2003/06/17 | 136 | 141 | 132 | 135 | 7,291,000 |
2003/06/16 | 131 | 133 | 130 | 132 | 1,621,000 |
2003/06/13 | 132 | 133 | 130 | 130 | 2,116,000 |
2003/06/12 | 139 | 140 | 130 | 133 | 4,922,000 |
2003/06/11 | 136 | 139 | 135 | 136 | 4,486,000 |
2003/06/10 | 133 | 134 | 130 | 134 | 2,927,000 |
2003/06/09 | 135 | 140 | 134 | 136 | 11,353,000 |
2003/06/06 | 125 | 134 | 123 | 134 | 16,088,000 |
2003/06/05 | 122 | 123 | 119 | 121 | 2,566,000 |
2003/06/04 | 118 | 123 | 117 | 121 | 4,277,000 |
2003/06/03 | 118 | 119 | 116 | 118 | 942,000 |
2003/06/02 | 115 | 119 | 115 | 119 | 1,619,000 |
2003/05/30 | 115 | 115 | 114 | 115 | 310,000 |
2003/05/29 | 115 | 116 | 114 | 115 | 1,056,000 |
2003/05/28 | 115 | 116 | 114 | 114 | 586,000 |
2003/05/27 | 116 | 116 | 113 | 114 | 818,000 |
2003/05/26 | 116 | 118 | 115 | 115 | 479,000 |
2003/05/23 | 114 | 117 | 113 | 117 | 976,000 |
2003/05/22 | 114 | 115 | 113 | 114 | 622,000 |
2003/05/21 | 115 | 115 | 113 | 115 | 713,000 |
2003/05/20 | 113 | 116 | 113 | 113 | 1,658,000 |
2003/05/19 | 116 | 116 | 113 | 113 | 1,205,000 |
2003/05/16 | 122 | 125 | 115 | 116 | 3,362,000 |
2003/05/15 | 127 | 127 | 119 | 121 | 3,388,000 |
2003/05/14 | 119 | 125 | 117 | 125 | 3,704,000 |
2003/05/13 | 120 | 122 | 118 | 119 | 1,384,000 |
2003/05/12 | 119 | 120 | 118 | 120 | 631,000 |
2003/05/09 | 115 | 117 | 114 | 117 | 1,226,000 |
2003/05/08 | 117 | 118 | 115 | 116 | 693,000 |
2003/05/07 | 120 | 120 | 117 | 117 | 964,000 |
2003/05/06 | 120 | 121 | 118 | 119 | 1,025,000 |
2003/05/02 | 118 | 120 | 117 | 118 | 861,000 |
2003/05/01 | 115 | 119 | 113 | 119 | 1,295,000 |
2003/04/30 | 116 | 119 | 115 | 115 | 866,000 |
2003/04/28 | 111 | 116 | 110 | 116 | 991,000 |
2003/04/25 | 116 | 116 | 111 | 113 | 2,960,000 |
2003/04/24 | 124 | 126 | 118 | 118 | 2,306,000 |
2003/04/23 | 128 | 129 | 122 | 122 | 1,980,000 |
2003/04/22 | 135 | 136 | 126 | 126 | 4,749,000 |
2003/04/21 | 133 | 133 | 128 | 132 | 3,259,000 |
2003/04/18 | 127 | 131 | 126 | 130 | 3,880,000 |
2003/04/17 | 125 | 125 | 123 | 125 | 599,000 |
2003/04/16 | 128 | 128 | 124 | 124 | 1,562,000 |
2003/04/15 | 126 | 128 | 123 | 125 | 1,680,000 |
2003/04/14 | 133 | 133 | 124 | 125 | 1,832,000 |
2003/04/11 | 131 | 132 | 128 | 131 | 1,867,000 |
2003/04/10 | 133 | 135 | 130 | 131 | 2,565,000 |
2003/04/09 | 140 | 144 | 130 | 133 | 16,281,000 |
2003/04/08 | 123 | 134 | 122 | 133 | 16,263,000 |
2003/04/07 | 120 | 123 | 118 | 121 | 2,995,000 |
2003/04/04 | 117 | 120 | 116 | 118 | 906,000 |
2003/04/03 | 121 | 121 | 118 | 118 | 820,000 |
2003/04/02 | 120 | 121 | 117 | 120 | 1,176,000 |
2003/04/01 | 117 | 120 | 115 | 120 | 1,796,000 |
2003/03/31 | 118 | 119 | 116 | 118 | 1,571,000 |
2003/03/28 | 125 | 128 | 118 | 120 | 8,187,000 |
2003/03/27 | 120 | 124 | 119 | 123 | 2,178,000 |
2003/03/26 | 121 | 123 | 118 | 120 | 1,962,000 |
2003/03/25 | 120 | 124 | 117 | 119 | 3,865,000 |
2003/03/24 | 120 | 129 | 118 | 127 | 5,254,000 |
2003/03/20 | 116 | 117 | 114 | 115 | 1,042,000 |
2003/03/19 | 115 | 117 | 111 | 114 | 1,696,000 |
2003/03/18 | 118 | 119 | 114 | 114 | 1,438,000 |
2003/03/17 | 118 | 118 | 111 | 113 | 1,533,000 |
2003/03/14 | 119 | 122 | 117 | 120 | 3,201,000 |
2003/03/13 | 124 | 126 | 116 | 116 | 2,159,000 |
2003/03/12 | 116 | 122 | 116 | 121 | 2,503,000 |
2003/03/11 | 110 | 119 | 110 | 115 | 2,597,000 |
2003/03/10 | 118 | 118 | 108 | 116 | 4,110,000 |
2003/03/07 | 133 | 134 | 121 | 124 | 3,303,000 |
2003/03/06 | 142 | 143 | 135 | 135 | 2,707,000 |
2003/03/05 | 140 | 143 | 136 | 142 | 1,743,000 |
2003/03/04 | 149 | 154 | 140 | 141 | 5,648,000 |
2003/03/03 | 135 | 145 | 134 | 145 | 5,492,000 |
2003/02/28 | 128 | 136 | 127 | 132 | 5,770,000 |
2003/02/27 | 139 | 139 | 127 | 128 | 7,301,000 |
2003/02/26 | 151 | 151 | 141 | 142 | 1,787,000 |
2003/02/25 | 145 | 156 | 136 | 151 | 6,799,000 |
2003/02/24 | 173 | 176 | 149 | 150 | 6,385,000 |
2003/02/21 | 164 | 176 | 164 | 171 | 7,378,000 |
2003/02/20 | 163 | 169 | 161 | 164 | 3,117,000 |
2003/02/19 | 159 | 174 | 156 | 163 | 9,618,000 |
2003/02/18 | 151 | 159 | 148 | 159 | 6,279,000 |
2003/02/17 | 153 | 155 | 150 | 152 | 5,265,000 |
2003/02/14 | 143 | 150 | 140 | 149 | 6,784,000 |
2003/02/13 | 135 | 142 | 133 | 138 | 3,477,000 |
2003/02/12 | 123 | 146 | 121 | 136 | 8,474,000 |
2003/02/10 | 117 | 121 | 117 | 121 | 1,126,000 |
2003/02/07 | 120 | 120 | 117 | 117 | 1,233,000 |
2003/02/06 | 117 | 123 | 116 | 120 | 5,688,000 |
2003/02/05 | 117 | 119 | 113 | 115 | 4,061,000 |
2003/02/04 | 117 | 117 | 111 | 116 | 4,173,000 |
2003/02/03 | 115 | 119 | 112 | 116 | 8,643,000 |
2003/01/31 | 98 | 108 | 98 | 107 | 4,045,000 |
2003/01/30 | 104 | 108 | 99 | 103 | 5,622,000 |
2003/01/29 | 115 | 118 | 105 | 105 | 6,571,000 |
2003/01/28 | 122 | 122 | 115 | 116 | 5,840,000 |
2003/01/27 | 110 | 122 | 109 | 120 | 13,297,000 |
2003/01/24 | 104 | 112 | 103 | 111 | 4,992,000 |
2003/01/23 | 107 | 107 | 101 | 102 | 3,935,000 |
2003/01/22 | 107 | 110 | 105 | 107 | 6,540,000 |
2003/01/21 | 103 | 106 | 100 | 104 | 4,899,000 |
2003/01/20 | 102 | 108 | 98 | 101 | 12,770,000 |
2003/01/17 | 91 | 99 | 90 | 98 | 8,513,000 |
2003/01/16 | 82 | 91 | 81 | 91 | 5,705,000 |
2003/01/15 | 86 | 87 | 80 | 82 | 2,862,000 |
2003/01/14 | 76 | 84 | 75 | 84 | 4,259,000 |
2003/01/10 | 72 | 75 | 71 | 75 | 748,000 |
2003/01/09 | 71 | 73 | 70 | 73 | 976,000 |
2003/01/08 | 72 | 73 | 72 | 72 | 508,000 |
2003/01/07 | 77 | 78 | 73 | 73 | 925,000 |
2003/01/06 | 77 | 78 | 76 | 76 | 369,000 |