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
2004/12/30 152 153 151 153 1,139,000
2004/12/29 153 153 150 152 3,369,000
2004/12/28 150 152 149 152 2,285,000
2004/12/27 152 152 150 151 2,426,000
2004/12/24 149 152 148 150 5,940,000
2004/12/22 149 150 146 147 3,593,000
2004/12/21 149 150 146 146 4,003,000
2004/12/20 145 149 145 149 4,530,000
2004/12/17 142 145 142 144 3,628,000
2004/12/16 144 145 142 143 2,282,000
2004/12/15 145 146 141 144 4,983,000
2004/12/14 147 149 144 145 4,829,000
2004/12/13 148 149 146 148 2,083,000
2004/12/10 151 151 148 148 1,672,000
2004/12/09 151 152 148 148 2,126,000
2004/12/08 153 153 150 151 2,847,000
2004/12/07 154 155 153 153 1,376,000
2004/12/06 154 155 153 153 1,807,000
2004/12/03 155 156 153 153 2,406,000
2004/12/02 158 158 153 155 5,532,000
2004/12/01 154 158 154 157 7,877,000
2004/11/30 155 157 154 155 2,712,000
2004/11/29 155 157 154 155 2,754,000
2004/11/26 154 157 153 154 2,699,000
2004/11/25 154 155 153 154 1,908,000
2004/11/24 154 155 153 153 950,000
2004/11/22 155 155 153 154 1,817,000
2004/11/19 158 158 155 155 1,718,000
2004/11/18 160 160 158 158 2,043,000
2004/11/17 159 161 159 159 2,068,000
2004/11/16 164 165 157 159 4,765,000
2004/11/15 157 166 156 164 10,657,000
2004/11/12 155 157 154 156 2,588,000
2004/11/11 156 156 154 154 1,367,000
2004/11/10 155 157 155 157 1,215,000
2004/11/09 155 157 154 154 1,167,000
2004/11/08 159 159 155 155 1,316,000
2004/11/05 156 158 156 158 2,024,000
2004/11/04 158 159 155 155 1,880,000
2004/11/02 153 156 152 156 2,018,000
2004/11/01 153 155 152 152 2,164,000
2004/10/29 154 156 153 153 2,536,000
2004/10/28 154 156 153 154 2,242,000
2004/10/27 155 156 151 151 2,867,000
2004/10/26 155 156 153 155 2,482,000
2004/10/25 155 157 154 156 2,261,000
2004/10/22 157 159 156 159 2,444,000
2004/10/21 160 161 155 156 4,849,000
2004/10/20 163 163 158 159 3,712,000
2004/10/19 163 164 161 163 2,023,000
2004/10/18 164 164 161 162 2,648,000
2004/10/15 160 165 160 165 4,248,000
2004/10/14 170 171 162 164 10,619,000
2004/10/13 172 175 171 172 4,609,000
2004/10/12 173 175 170 170 5,909,000
2004/10/08 175 177 172 172 5,810,000
2004/10/07 176 180 175 176 8,118,000
2004/10/06 171 177 171 176 4,753,000
2004/10/05 174 175 172 174 3,483,000
2004/10/04 174 176 172 174 6,353,000
2004/10/01 166 173 166 172 5,576,000
2004/09/30 166 167 165 166 2,009,000
2004/09/29 168 169 164 164 2,938,000
2004/09/28 169 169 162 165 7,964,000
2004/09/27 174 174 170 171 2,025,000
2004/09/24 173 175 170 174 5,452,000
2004/09/22 172 176 169 176 6,045,000
2004/09/21 174 175 170 172 5,800,000
2004/09/17 173 177 172 176 11,013,000
2004/09/16 176 177 170 172 14,429,000
2004/09/15 179 186 174 178 135,368,000
2004/09/14 168 170 165 167 4,517,000
2004/09/13 164 167 164 166 3,005,000
2004/09/10 166 167 160 161 8,741,000
2004/09/09 170 171 167 167 3,365,000
2004/09/08 173 174 168 169 5,978,000
2004/09/07 174 178 169 172 14,023,000
2004/09/06 171 175 168 173 10,653,000
2004/09/03 172 174 167 171 20,398,000
2004/09/02 163 173 160 173 15,995,000
2004/09/01 160 163 159 163 5,659,000
2004/08/31 162 162 157 158 2,717,000
2004/08/30 162 165 161 162 6,541,000
2004/08/27 162 164 161 162 3,234,000
2004/08/26 165 165 160 160 4,415,000
2004/08/25 161 162 159 162 3,790,000
2004/08/24 162 162 159 161 1,906,000
2004/08/23 167 168 161 161 2,650,000
2004/08/20 160 165 159 164 3,463,000
2004/08/19 156 161 156 161 4,509,000
2004/08/18 157 158 153 155 1,107,000
2004/08/17 156 158 155 157 1,788,000
2004/08/16 155 155 151 155 1,532,000
2004/08/13 156 157 154 155 1,462,000
2004/08/12 158 159 157 158 1,020,000
2004/08/11 159 159 156 157 2,312,000
2004/08/10 152 156 151 154 2,453,000
2004/08/09 148 151 146 149 2,665,000
2004/08/06 150 154 149 153 1,485,000
2004/08/05 154 155 151 154 1,087,000
2004/08/04 155 155 148 154 3,291,000
2004/08/03 158 159 153 156 1,848,000
2004/08/02 159 159 156 158 1,101,000
2004/07/30 156 159 156 159 2,974,000
2004/07/29 160 160 154 157 2,491,000
2004/07/28 158 160 157 160 1,612,000
2004/07/27 162 164 154 154 3,890,000
2004/07/26 164 164 161 161 1,716,000
2004/07/23 168 169 166 166 2,659,000
2004/07/22 165 169 164 167 2,520,000
2004/07/21 165 167 164 166 3,755,000
2004/07/20 166 167 161 162 3,024,000
2004/07/16 168 169 165 169 3,509,000
2004/07/15 173 174 165 168 7,382,000
2004/07/14 173 182 172 177 15,125,000
2004/07/13 171 171 168 171 3,705,000
2004/07/12 171 173 170 171 3,392,000
2004/07/09 168 170 167 169 1,898,000
2004/07/08 170 171 167 167 1,569,000
2004/07/07 168 171 167 169 1,772,000
2004/07/06 171 173 170 171 3,906,000
2004/07/05 173 173 170 171 2,920,000
2004/07/02 175 176 172 175 4,879,000
2004/07/01 181 183 178 178 3,231,000
2004/06/30 179 182 179 179 3,894,000
2004/06/29 179 183 177 179 5,449,000
2004/06/28 177 181 175 181 7,146,000
2004/06/25 176 178 174 174 4,330,000
2004/06/24 177 178 173 174 3,870,000
2004/06/23 181 181 177 177 2,078,000
2004/06/22 181 181 178 179 2,002,000
2004/06/21 180 185 180 182 2,960,000
2004/06/18 185 185 177 178 3,683,000
2004/06/17 188 189 183 184 3,084,000
2004/06/16 191 192 188 189 3,471,000
2004/06/15 190 191 186 191 4,760,000
2004/06/14 191 198 190 190 11,926,000
2004/06/11 175 182 174 181 13,273,000
2004/06/10 170 173 169 173 4,427,000
2004/06/09 174 174 170 171 1,746,000
2004/06/08 174 176 172 174 3,211,000
2004/06/07 167 172 166 171 2,801,000
2004/06/04 168 170 166 166 1,445,000
2004/06/03 171 174 168 169 2,340,000
2004/06/02 171 171 170 171 643,000
2004/06/01 169 172 169 170 1,914,000
2004/05/31 175 175 170 170 1,786,000
2004/05/28 174 175 172 175 1,198,000
2004/05/27 175 176 171 171 739,000
2004/05/26 177 178 173 176 1,112,000
2004/05/25 177 179 173 173 1,590,000
2004/05/24 180 182 177 177 1,770,000
2004/05/21 173 179 171 179 1,985,000
2004/05/20 170 176 166 171 2,653,000
2004/05/19 168 173 164 173 2,448,000
2004/05/18 159 166 158 164 5,181,000
2004/05/17 170 171 153 155 4,589,000
2004/05/14 174 176 169 175 2,806,000
2004/05/13 182 182 169 172 3,922,000
2004/05/12 176 182 173 181 4,111,000
2004/05/11 165 176 160 170 5,747,000
2004/05/10 188 189 165 170 5,164,000
2004/05/07 191 193 190 192 2,596,000
2004/05/06 201 202 192 193 2,195,000
2004/04/30 198 200 195 200 2,496,000
2004/04/28 204 204 202 202 1,459,000
2004/04/27 200 205 200 204 3,153,000
2004/04/26 202 203 197 199 5,889,000
2004/04/23 210 210 205 207 2,722,000
2004/04/22 212 216 207 208 4,253,000
2004/04/21 206 211 203 210 3,372,000
2004/04/20 206 209 202 208 4,229,000
2004/04/19 214 214 196 202 7,090,000
2004/04/16 221 222 214 214 3,837,000
2004/04/15 230 232 218 218 8,039,000
2004/04/14 219 229 217 225 16,190,000
2004/04/13 220 222 215 221 8,878,000
2004/04/12 215 218 214 215 5,502,000
2004/04/09 214 217 210 214 9,312,000
2004/04/08 220 224 217 222 10,256,000
2004/04/07 225 228 218 220 7,583,000
2004/04/06 229 229 220 223 4,105,000
2004/04/05 232 233 226 226 3,842,000
2004/04/02 234 235 229 231 14,279,000
2004/04/01 225 230 220 228 9,888,000
2004/03/31 220 224 218 224 2,763,000
2004/03/30 225 226 217 218 2,727,000
2004/03/29 226 227 221 224 3,239,000
2004/03/26 230 230 221 223 4,260,000
2004/03/25 230 231 224 227 5,905,000
2004/03/24 220 232 217 232 12,224,000
2004/03/23 215 217 210 215 4,034,000
2004/03/22 223 225 218 218 11,873,000
2004/03/19 207 219 207 218 9,948,000
2004/03/18 220 222 203 206 6,478,000
2004/03/17 219 223 215 219 7,365,000
2004/03/16 215 220 213 220 8,121,000
2004/03/15 213 215 209 212 4,349,000
2004/03/12 208 210 206 207 2,589,000
2004/03/11 202 212 201 211 4,772,000
2004/03/10 209 211 205 206 4,506,000
2004/03/09 207 214 206 212 5,671,000
2004/03/08 202 215 202 210 18,223,000
2004/03/05 189 200 189 199 12,156,000
2004/03/04 192 192 188 188 3,522,000
2004/03/03 192 194 191 192 2,632,000
2004/03/02 192 196 189 195 12,951,000
2004/03/01 184 192 183 191 12,187,000
2004/02/27 182 185 182 184 2,941,000
2004/02/26 184 184 180 181 1,383,000
2004/02/25 182 187 181 185 6,114,000
2004/02/24 183 187 181 183 18,097,000
2004/02/23 172 178 170 178 2,819,000
2004/02/20 171 173 171 172 1,253,000
2004/02/19 173 175 170 171 1,215,000
2004/02/18 172 175 171 173 1,853,000
2004/02/17 172 173 170 170 932,000
2004/02/16 169 175 168 171 3,997,000
2004/02/13 167 168 164 168 1,040,000
2004/02/12 162 168 161 167 3,729,000
2004/02/10 160 162 158 160 1,288,000
2004/02/09 165 167 161 162 1,303,000
2004/02/06 161 164 161 164 1,093,000
2004/02/05 157 162 157 161 1,330,000
2004/02/04 164 164 159 161 2,036,000
2004/02/03 169 170 162 165 2,934,000
2004/02/02 170 173 170 170 1,522,000
2004/01/30 166 172 166 169 1,545,000
2004/01/29 166 169 164 166 3,871,000
2004/01/28 171 173 169 171 1,831,000
2004/01/27 179 181 175 175 3,213,000
2004/01/26 184 185 176 179 2,825,000
2004/01/23 181 184 180 182 2,258,000
2004/01/22 185 185 180 181 3,215,000
2004/01/21 183 184 181 181 1,663,000
2004/01/20 187 187 184 184 4,362,000
2004/01/19 184 188 181 187 7,125,000
2004/01/16 186 186 178 183 6,127,000
2004/01/15 177 188 177 183 19,602,000
2004/01/14 174 177 172 176 3,456,000
2004/01/13 176 179 174 175 2,300,000
2004/01/09 179 181 174 176 3,296,000
2004/01/08 176 181 175 178 5,386,000
2004/01/07 179 180 174 174 3,794,000
2004/01/06 177 183 169 181 8,236,000
2004/01/05 172 177 169 175 4,086,000

このページの先頭へ