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 |
---|---|---|---|---|---|
2007/12/28 | 169 | 170 | 168 | 169 | 620,000 |
2007/12/27 | 171 | 172 | 170 | 171 | 1,050,000 |
2007/12/26 | 169 | 173 | 168 | 173 | 1,756,000 |
2007/12/25 | 168 | 171 | 167 | 170 | 2,725,000 |
2007/12/21 | 165 | 166 | 162 | 165 | 2,930,000 |
2007/12/20 | 167 | 168 | 164 | 164 | 2,386,000 |
2007/12/19 | 167 | 172 | 165 | 166 | 3,117,000 |
2007/12/18 | 166 | 170 | 165 | 166 | 2,868,000 |
2007/12/17 | 173 | 176 | 169 | 169 | 2,496,000 |
2007/12/14 | 178 | 180 | 173 | 174 | 3,414,000 |
2007/12/13 | 180 | 181 | 177 | 178 | 1,670,000 |
2007/12/12 | 174 | 180 | 174 | 179 | 2,496,000 |
2007/12/11 | 178 | 181 | 177 | 177 | 3,290,000 |
2007/12/10 | 175 | 178 | 174 | 176 | 1,779,000 |
2007/12/07 | 176 | 179 | 175 | 176 | 4,713,000 |
2007/12/06 | 176 | 178 | 173 | 174 | 3,671,000 |
2007/12/05 | 172 | 174 | 171 | 172 | 2,210,000 |
2007/12/04 | 180 | 181 | 174 | 174 | 2,847,000 |
2007/12/03 | 183 | 185 | 178 | 179 | 2,833,000 |
2007/11/30 | 178 | 183 | 178 | 182 | 3,675,000 |
2007/11/29 | 180 | 180 | 177 | 179 | 2,574,000 |
2007/11/28 | 172 | 176 | 171 | 173 | 2,422,000 |
2007/11/27 | 169 | 175 | 167 | 171 | 2,389,000 |
2007/11/26 | 171 | 173 | 170 | 172 | 1,788,000 |
2007/11/22 | 161 | 169 | 161 | 168 | 3,868,000 |
2007/11/21 | 171 | 173 | 164 | 165 | 3,661,000 |
2007/11/20 | 161 | 173 | 160 | 173 | 4,440,000 |
2007/11/19 | 179 | 180 | 168 | 168 | 2,519,000 |
2007/11/16 | 177 | 178 | 174 | 176 | 3,077,000 |
2007/11/15 | 178 | 185 | 176 | 182 | 2,958,000 |
2007/11/14 | 174 | 180 | 172 | 180 | 4,327,000 |
2007/11/13 | 168 | 170 | 163 | 165 | 3,577,000 |
2007/11/12 | 171 | 172 | 164 | 169 | 5,042,000 |
2007/11/09 | 179 | 182 | 176 | 176 | 2,702,000 |
2007/11/08 | 175 | 180 | 175 | 177 | 4,023,000 |
2007/11/07 | 193 | 194 | 182 | 182 | 5,002,000 |
2007/11/06 | 185 | 194 | 185 | 191 | 3,303,000 |
2007/11/05 | 195 | 195 | 187 | 188 | 3,774,000 |
2007/11/02 | 195 | 197 | 193 | 193 | 3,335,000 |
2007/11/01 | 200 | 201 | 198 | 199 | 2,715,000 |
2007/10/31 | 201 | 201 | 198 | 198 | 3,957,000 |
2007/10/30 | 202 | 202 | 197 | 202 | 5,834,000 |
2007/10/29 | 189 | 194 | 189 | 194 | 1,740,000 |
2007/10/26 | 187 | 188 | 184 | 186 | 1,939,000 |
2007/10/25 | 189 | 191 | 184 | 184 | 2,355,000 |
2007/10/24 | 191 | 194 | 190 | 191 | 2,751,000 |
2007/10/23 | 191 | 192 | 188 | 190 | 1,888,000 |
2007/10/22 | 183 | 188 | 182 | 187 | 3,856,000 |
2007/10/19 | 197 | 197 | 192 | 193 | 2,307,000 |
2007/10/18 | 194 | 198 | 193 | 198 | 2,192,000 |
2007/10/17 | 198 | 198 | 190 | 193 | 5,656,000 |
2007/10/16 | 199 | 204 | 198 | 198 | 6,480,000 |
2007/10/15 | 199 | 201 | 197 | 201 | 2,378,000 |
2007/10/12 | 198 | 200 | 197 | 198 | 2,847,000 |
2007/10/11 | 193 | 201 | 193 | 199 | 4,685,000 |
2007/10/10 | 202 | 202 | 192 | 194 | 6,121,000 |
2007/10/09 | 203 | 204 | 199 | 200 | 3,945,000 |
2007/10/05 | 200 | 203 | 199 | 202 | 5,338,000 |
2007/10/04 | 201 | 207 | 197 | 199 | 9,140,000 |
2007/10/03 | 194 | 204 | 191 | 204 | 15,933,000 |
2007/10/02 | 185 | 196 | 183 | 194 | 23,254,000 |
2007/10/01 | 171 | 174 | 169 | 170 | 1,628,000 |
2007/09/28 | 176 | 176 | 172 | 172 | 1,597,000 |
2007/09/27 | 175 | 176 | 172 | 174 | 3,477,000 |
2007/09/26 | 167 | 172 | 165 | 172 | 3,092,000 |
2007/09/25 | 162 | 167 | 158 | 166 | 3,963,000 |
2007/09/21 | 161 | 162 | 158 | 161 | 2,085,000 |
2007/09/20 | 162 | 164 | 158 | 161 | 3,400,000 |
2007/09/19 | 157 | 161 | 155 | 161 | 3,769,000 |
2007/09/18 | 155 | 155 | 150 | 150 | 2,276,000 |
2007/09/14 | 155 | 157 | 153 | 157 | 4,667,000 |
2007/09/13 | 156 | 158 | 154 | 154 | 3,919,000 |
2007/09/12 | 162 | 163 | 155 | 157 | 3,703,000 |
2007/09/11 | 159 | 162 | 155 | 161 | 2,918,000 |
2007/09/10 | 159 | 161 | 156 | 158 | 2,935,000 |
2007/09/07 | 166 | 168 | 164 | 166 | 1,907,000 |
2007/09/06 | 165 | 169 | 163 | 168 | 2,609,000 |
2007/09/05 | 175 | 176 | 167 | 169 | 3,413,000 |
2007/09/04 | 177 | 177 | 172 | 174 | 1,964,000 |
2007/09/03 | 174 | 178 | 174 | 176 | 2,066,000 |
2007/08/31 | 169 | 175 | 168 | 175 | 3,258,000 |
2007/08/30 | 172 | 173 | 168 | 170 | 2,521,000 |
2007/08/29 | 165 | 170 | 164 | 168 | 2,214,000 |
2007/08/28 | 171 | 174 | 171 | 172 | 1,716,000 |
2007/08/27 | 177 | 178 | 173 | 175 | 3,550,000 |
2007/08/24 | 175 | 175 | 172 | 175 | 2,563,000 |
2007/08/23 | 175 | 176 | 172 | 176 | 4,896,000 |
2007/08/22 | 167 | 170 | 164 | 167 | 3,998,000 |
2007/08/21 | 166 | 171 | 164 | 170 | 6,776,000 |
2007/08/20 | 166 | 172 | 162 | 166 | 9,124,000 |
2007/08/17 | 178 | 178 | 157 | 159 | 6,941,000 |
2007/08/16 | 180 | 181 | 172 | 178 | 5,316,000 |
2007/08/15 | 186 | 188 | 183 | 183 | 2,602,000 |
2007/08/14 | 189 | 191 | 187 | 191 | 2,282,000 |
2007/08/13 | 181 | 189 | 180 | 188 | 5,021,000 |
2007/08/10 | 183 | 186 | 176 | 178 | 8,204,000 |
2007/08/09 | 195 | 198 | 187 | 189 | 9,124,000 |
2007/08/08 | 200 | 203 | 191 | 192 | 9,373,000 |
2007/08/07 | 207 | 207 | 201 | 202 | 2,583,000 |
2007/08/06 | 204 | 206 | 202 | 204 | 2,830,000 |
2007/08/03 | 208 | 209 | 206 | 208 | 2,908,000 |
2007/08/02 | 208 | 209 | 200 | 205 | 4,327,000 |
2007/08/01 | 211 | 213 | 204 | 204 | 3,916,000 |
2007/07/31 | 213 | 215 | 211 | 214 | 3,374,000 |
2007/07/30 | 201 | 210 | 200 | 210 | 3,520,000 |
2007/07/27 | 202 | 206 | 201 | 202 | 5,739,000 |
2007/07/26 | 212 | 214 | 207 | 208 | 3,519,000 |
2007/07/25 | 211 | 215 | 210 | 214 | 2,776,000 |
2007/07/24 | 218 | 219 | 213 | 216 | 3,649,000 |
2007/07/23 | 219 | 220 | 215 | 217 | 2,713,000 |
2007/07/20 | 222 | 224 | 219 | 221 | 3,749,000 |
2007/07/19 | 225 | 226 | 218 | 220 | 3,827,000 |
2007/07/18 | 226 | 228 | 221 | 223 | 13,813,000 |
2007/07/17 | 215 | 226 | 214 | 225 | 17,718,000 |
2007/07/13 | 214 | 215 | 213 | 215 | 2,900,000 |
2007/07/12 | 213 | 216 | 211 | 212 | 4,361,000 |
2007/07/11 | 211 | 214 | 210 | 212 | 2,686,000 |
2007/07/10 | 215 | 216 | 213 | 215 | 3,400,000 |
2007/07/09 | 215 | 218 | 212 | 217 | 7,884,000 |
2007/07/06 | 211 | 214 | 210 | 213 | 3,778,000 |
2007/07/05 | 210 | 211 | 209 | 211 | 2,447,000 |
2007/07/04 | 211 | 211 | 208 | 209 | 4,223,000 |
2007/07/03 | 214 | 214 | 211 | 211 | 2,233,000 |
2007/07/02 | 208 | 213 | 206 | 212 | 3,730,000 |
2007/06/29 | 209 | 210 | 207 | 207 | 2,892,000 |
2007/06/28 | 206 | 208 | 204 | 207 | 3,301,000 |
2007/06/27 | 209 | 209 | 204 | 204 | 4,045,000 |
2007/06/26 | 211 | 212 | 208 | 210 | 3,444,000 |
2007/06/25 | 214 | 215 | 211 | 211 | 2,988,000 |
2007/06/22 | 217 | 217 | 214 | 215 | 3,464,000 |
2007/06/21 | 214 | 218 | 213 | 218 | 4,139,000 |
2007/06/20 | 215 | 218 | 215 | 216 | 3,177,000 |
2007/06/19 | 217 | 218 | 215 | 215 | 2,779,000 |
2007/06/18 | 221 | 221 | 217 | 218 | 5,395,000 |
2007/06/15 | 215 | 220 | 214 | 218 | 6,011,000 |
2007/06/14 | 216 | 217 | 214 | 215 | 2,939,000 |
2007/06/13 | 209 | 215 | 209 | 214 | 4,974,000 |
2007/06/12 | 213 | 213 | 209 | 212 | 5,009,000 |
2007/06/11 | 222 | 222 | 211 | 211 | 11,720,000 |
2007/06/08 | 219 | 220 | 216 | 218 | 7,914,000 |
2007/06/07 | 217 | 223 | 215 | 223 | 11,880,000 |
2007/06/06 | 217 | 222 | 216 | 221 | 13,074,000 |
2007/06/05 | 222 | 223 | 213 | 215 | 12,076,000 |
2007/06/04 | 230 | 230 | 220 | 222 | 11,920,000 |
2007/06/01 | 210 | 224 | 208 | 222 | 17,245,000 |
2007/05/31 | 208 | 210 | 205 | 207 | 5,565,000 |
2007/05/30 | 204 | 208 | 203 | 204 | 5,992,000 |
2007/05/29 | 204 | 204 | 201 | 201 | 4,146,000 |
2007/05/28 | 207 | 208 | 204 | 205 | 3,311,000 |
2007/05/25 | 207 | 208 | 204 | 206 | 3,194,000 |
2007/05/24 | 211 | 212 | 207 | 210 | 3,675,000 |
2007/05/23 | 214 | 215 | 211 | 211 | 4,622,000 |
2007/05/22 | 209 | 212 | 207 | 211 | 7,968,000 |
2007/05/21 | 208 | 213 | 203 | 207 | 6,519,000 |
2007/05/18 | 220 | 220 | 213 | 215 | 2,893,000 |
2007/05/17 | 220 | 224 | 217 | 218 | 3,589,000 |
2007/05/16 | 225 | 227 | 216 | 219 | 2,997,000 |
2007/05/15 | 227 | 230 | 224 | 225 | 2,596,000 |
2007/05/14 | 236 | 239 | 228 | 229 | 3,106,000 |
2007/05/11 | 231 | 232 | 227 | 231 | 2,678,000 |
2007/05/10 | 238 | 240 | 234 | 235 | 3,257,000 |
2007/05/09 | 224 | 237 | 224 | 236 | 5,421,000 |
2007/05/08 | 225 | 228 | 223 | 226 | 6,799,000 |
2007/05/07 | 233 | 236 | 232 | 235 | 3,561,000 |
2007/05/02 | 231 | 231 | 226 | 230 | 3,258,000 |
2007/05/01 | 233 | 237 | 228 | 228 | 5,133,000 |
2007/04/27 | 225 | 232 | 223 | 230 | 9,181,000 |
2007/04/26 | 224 | 225 | 220 | 224 | 4,296,000 |
2007/04/25 | 223 | 224 | 219 | 220 | 3,769,000 |
2007/04/24 | 219 | 225 | 218 | 225 | 5,524,000 |
2007/04/23 | 218 | 222 | 216 | 222 | 7,381,000 |
2007/04/20 | 220 | 221 | 213 | 213 | 7,524,000 |
2007/04/19 | 222 | 225 | 219 | 221 | 6,250,000 |
2007/04/18 | 225 | 226 | 220 | 223 | 11,259,000 |
2007/04/17 | 223 | 228 | 220 | 227 | 31,396,000 |
2007/04/16 | 213 | 218 | 198 | 213 | 54,351,000 |
2007/04/13 | 245 | 245 | 238 | 238 | 4,191,000 |
2007/04/12 | 243 | 245 | 242 | 243 | 3,427,000 |
2007/04/11 | 250 | 250 | 244 | 246 | 4,354,000 |
2007/04/10 | 243 | 251 | 241 | 249 | 7,806,000 |
2007/04/09 | 243 | 246 | 238 | 245 | 6,661,000 |
2007/04/06 | 248 | 249 | 242 | 245 | 4,189,000 |
2007/04/05 | 250 | 251 | 246 | 248 | 3,651,000 |
2007/04/04 | 251 | 253 | 246 | 251 | 8,205,000 |
2007/04/03 | 246 | 248 | 244 | 246 | 5,703,000 |
2007/04/02 | 255 | 257 | 242 | 244 | 7,717,000 |
2007/03/30 | 259 | 261 | 254 | 255 | 5,414,000 |
2007/03/29 | 255 | 260 | 253 | 259 | 6,465,000 |
2007/03/28 | 261 | 266 | 258 | 260 | 8,320,000 |
2007/03/27 | 260 | 269 | 259 | 263 | 8,845,000 |
2007/03/26 | 261 | 264 | 259 | 260 | 4,143,000 |
2007/03/23 | 268 | 268 | 261 | 263 | 7,018,000 |
2007/03/22 | 261 | 271 | 259 | 268 | 15,687,000 |
2007/03/20 | 261 | 262 | 255 | 255 | 6,693,000 |
2007/03/19 | 253 | 260 | 248 | 257 | 8,986,000 |
2007/03/16 | 264 | 266 | 255 | 257 | 13,924,000 |
2007/03/15 | 267 | 272 | 263 | 266 | 14,314,000 |
2007/03/14 | 266 | 268 | 257 | 258 | 18,111,000 |
2007/03/13 | 280 | 283 | 274 | 276 | 28,296,000 |
2007/03/12 | 272 | 285 | 271 | 284 | 34,760,000 |
2007/03/09 | 272 | 274 | 263 | 265 | 11,405,000 |
2007/03/08 | 256 | 268 | 253 | 268 | 10,855,000 |
2007/03/07 | 265 | 266 | 253 | 256 | 18,463,000 |
2007/03/06 | 246 | 257 | 244 | 255 | 14,708,000 |
2007/03/05 | 252 | 256 | 236 | 238 | 20,851,000 |
2007/03/02 | 258 | 265 | 254 | 262 | 14,666,000 |
2007/03/01 | 269 | 273 | 255 | 262 | 23,378,000 |
2007/02/28 | 243 | 267 | 243 | 265 | 24,041,000 |
2007/02/27 | 284 | 285 | 267 | 272 | 28,611,000 |
2007/02/26 | 267 | 284 | 266 | 283 | 54,879,000 |
2007/02/23 | 238 | 257 | 238 | 257 | 47,971,000 |
2007/02/22 | 233 | 235 | 231 | 234 | 6,457,000 |
2007/02/21 | 225 | 233 | 225 | 230 | 10,209,000 |
2007/02/20 | 227 | 227 | 223 | 225 | 2,671,000 |
2007/02/19 | 224 | 228 | 223 | 226 | 3,396,000 |
2007/02/16 | 227 | 229 | 224 | 226 | 3,070,000 |
2007/02/15 | 232 | 232 | 226 | 227 | 3,467,000 |
2007/02/14 | 234 | 234 | 230 | 231 | 5,911,000 |
2007/02/13 | 223 | 232 | 221 | 231 | 6,741,000 |
2007/02/09 | 218 | 227 | 218 | 225 | 4,387,000 |
2007/02/08 | 227 | 228 | 219 | 220 | 6,181,000 |
2007/02/07 | 228 | 230 | 225 | 227 | 3,576,000 |
2007/02/06 | 224 | 228 | 223 | 228 | 3,351,000 |
2007/02/05 | 230 | 230 | 223 | 224 | 4,315,000 |
2007/02/02 | 227 | 232 | 225 | 230 | 6,478,000 |
2007/02/01 | 227 | 227 | 222 | 226 | 5,262,000 |
2007/01/31 | 228 | 230 | 226 | 227 | 4,373,000 |
2007/01/30 | 235 | 235 | 226 | 228 | 4,795,000 |
2007/01/29 | 229 | 235 | 229 | 232 | 6,020,000 |
2007/01/26 | 225 | 229 | 224 | 229 | 4,495,000 |
2007/01/25 | 236 | 236 | 228 | 228 | 6,295,000 |
2007/01/24 | 237 | 238 | 233 | 234 | 5,206,000 |
2007/01/23 | 235 | 237 | 233 | 236 | 5,036,000 |
2007/01/22 | 234 | 237 | 231 | 237 | 6,916,000 |
2007/01/19 | 231 | 232 | 229 | 232 | 5,448,000 |
2007/01/18 | 230 | 235 | 229 | 233 | 8,827,000 |
2007/01/17 | 227 | 230 | 225 | 229 | 3,952,000 |
2007/01/16 | 228 | 231 | 224 | 227 | 7,082,000 |
2007/01/15 | 228 | 228 | 224 | 228 | 8,124,000 |
2007/01/12 | 233 | 233 | 228 | 229 | 7,494,000 |
2007/01/11 | 226 | 232 | 225 | 230 | 13,367,000 |
2007/01/10 | 225 | 227 | 222 | 224 | 15,241,000 |
2007/01/09 | 217 | 225 | 215 | 225 | 13,032,000 |
2007/01/05 | 215 | 216 | 210 | 211 | 5,873,000 |
2007/01/04 | 218 | 220 | 216 | 218 | 4,900,000 |