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
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

このページの先頭へ