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
2011/12/30 72 73 71 72 404,000
2011/12/29 71 72 71 71 459,000
2011/12/28 73 73 71 71 413,000
2011/12/27 72 74 72 72 703,000
2011/12/26 73 74 72 73 818,000
2011/12/22 72 74 72 73 1,121,000
2011/12/21 74 74 72 72 782,000
2011/12/20 71 74 71 73 1,067,000
2011/12/19 73 73 70 70 1,684,000
2011/12/16 72 74 70 73 2,639,000
2011/12/15 74 75 72 72 2,781,000
2011/12/14 74 76 73 75 1,992,000
2011/12/13 73 74 73 73 598,000
2011/12/12 74 75 74 74 748,000
2011/12/09 73 74 73 73 1,044,000
2011/12/08 75 75 73 74 804,000
2011/12/07 73 75 72 75 1,385,000
2011/12/06 76 77 72 72 3,159,000
2011/12/05 76 76 74 76 1,509,000
2011/12/02 72 73 71 73 2,344,000
2011/12/01 74 74 71 73 2,100,000
2011/11/30 68 73 68 73 3,544,000
2011/11/29 68 70 67 70 1,146,000
2011/11/28 67 68 66 67 1,249,000
2011/11/25 67 68 66 66 808,000
2011/11/24 68 69 67 68 721,000
2011/11/22 66 69 66 69 718,000
2011/11/21 68 69 68 68 808,000
2011/11/18 67 70 66 70 1,213,000
2011/11/17 67 68 66 68 1,053,000
2011/11/16 68 69 67 67 420,000
2011/11/15 68 69 68 69 597,000
2011/11/14 69 70 68 68 438,000
2011/11/11 68 69 67 68 785,000
2011/11/10 68 69 67 69 1,109,000
2011/11/09 69 70 69 70 955,000
2011/11/08 70 71 68 68 1,191,000
2011/11/07 69 71 69 71 2,538,000
2011/11/04 67 69 67 69 2,668,000
2011/11/02 66 67 65 66 1,156,000
2011/11/01 67 68 66 66 918,000
2011/10/31 68 69 67 67 1,535,000
2011/10/28 71 71 68 68 1,832,000
2011/10/27 67 70 66 70 2,173,000
2011/10/26 66 67 65 66 871,000
2011/10/25 67 68 66 66 782,000
2011/10/24 66 68 66 68 858,000
2011/10/21 66 67 65 66 859,000
2011/10/20 67 67 66 66 354,000
2011/10/19 68 68 67 67 393,000
2011/10/18 68 68 67 67 503,000
2011/10/17 68 69 68 69 338,000
2011/10/14 68 69 67 67 729,000
2011/10/13 69 69 68 69 671,000
2011/10/12 68 69 67 68 1,011,000
2011/10/11 67 68 67 68 486,000
2011/10/07 67 67 65 66 990,000
2011/10/06 64 66 63 66 1,384,000
2011/10/05 65 65 63 63 1,494,000
2011/10/04 65 65 64 64 738,000
2011/10/03 66 67 65 65 1,247,000
2011/09/30 70 70 67 67 1,455,000
2011/09/29 68 69 67 69 520,000
2011/09/28 68 69 67 69 972,000
2011/09/27 66 67 65 67 1,158,000
2011/09/26 67 67 64 64 1,357,000
2011/09/22 68 68 67 68 653,000
2011/09/21 69 69 68 68 949,000
2011/09/20 70 70 69 70 529,000
2011/09/16 70 71 70 71 716,000
2011/09/15 70 70 69 70 726,000
2011/09/14 70 71 69 69 749,000
2011/09/13 70 71 69 71 1,475,000
2011/09/12 70 71 69 69 951,000
2011/09/09 70 73 70 71 1,541,000
2011/09/08 71 71 70 71 696,000
2011/09/07 70 71 70 70 488,000
2011/09/06 71 72 70 70 786,000
2011/09/05 72 72 71 71 697,000
2011/09/02 73 74 72 73 933,000
2011/09/01 74 74 73 74 370,000
2011/08/31 73 74 73 73 485,000
2011/08/30 74 74 73 74 982,000
2011/08/29 73 74 71 74 1,402,000
2011/08/26 70 73 69 73 1,885,000
2011/08/25 71 71 70 70 532,000
2011/08/24 72 72 69 69 832,000
2011/08/23 70 71 69 71 920,000
2011/08/22 70 71 69 70 1,201,000
2011/08/19 71 72 70 71 1,303,000
2011/08/18 74 75 72 72 1,712,000
2011/08/17 74 75 73 74 722,000
2011/08/16 74 75 73 74 949,000
2011/08/15 73 74 73 73 501,000
2011/08/12 74 74 72 72 929,000
2011/08/11 70 73 70 72 1,631,000
2011/08/10 73 74 72 73 2,430,000
2011/08/09 70 71 66 71 3,675,000
2011/08/08 74 74 71 73 2,989,000
2011/08/05 74 75 72 74 4,611,000
2011/08/04 78 78 77 78 730,000
2011/08/03 77 78 77 77 627,000
2011/08/02 79 79 78 79 378,000
2011/08/01 77 80 77 79 1,791,000
2011/07/29 77 79 76 77 2,898,000
2011/07/28 78 79 78 78 1,186,000
2011/07/27 80 80 79 79 707,000
2011/07/26 79 81 79 80 1,051,000
2011/07/25 79 80 78 79 1,275,000
2011/07/22 80 80 79 79 1,078,000
2011/07/21 80 80 79 79 891,000
2011/07/20 80 81 79 80 1,302,000
2011/07/19 79 80 79 80 669,000
2011/07/15 79 80 78 79 878,000
2011/07/14 80 80 78 79 856,000
2011/07/13 79 80 78 79 1,500,000
2011/07/12 80 80 78 80 2,643,000
2011/07/11 81 82 80 81 876,000
2011/07/08 83 83 81 81 1,726,000
2011/07/07 83 83 81 81 1,979,000
2011/07/06 82 83 80 83 2,118,000
2011/07/05 82 82 81 81 766,000
2011/07/04 83 83 81 81 3,442,000
2011/07/01 80 82 79 81 5,612,000
2011/06/30 80 81 79 79 2,481,000
2011/06/29 79 80 79 79 706,000
2011/06/28 79 80 78 79 921,000
2011/06/27 79 80 78 78 937,000
2011/06/24 79 80 79 79 666,000
2011/06/23 80 80 78 80 775,000
2011/06/22 79 80 78 80 586,000
2011/06/21 79 79 78 79 533,000
2011/06/20 79 79 77 78 1,437,000
2011/06/17 81 81 78 78 2,022,000
2011/06/16 79 81 79 80 1,948,000
2011/06/15 80 81 79 80 1,126,000
2011/06/14 79 80 78 79 1,169,000
2011/06/13 79 80 78 79 1,327,000
2011/06/10 78 80 78 79 1,803,000
2011/06/09 78 79 78 78 578,000
2011/06/08 80 81 78 78 1,834,000
2011/06/07 78 82 77 81 5,073,000
2011/06/06 75 82 75 78 11,678,000
2011/06/03 76 78 76 76 1,582,000
2011/06/02 76 77 75 77 1,348,000
2011/06/01 77 78 76 77 1,315,000
2011/05/31 77 77 76 76 1,160,000
2011/05/30 76 77 76 77 642,000
2011/05/27 77 77 76 77 1,803,000
2011/05/26 77 77 76 77 902,000
2011/05/25 78 79 77 77 856,000
2011/05/24 77 78 76 78 1,314,000
2011/05/23 78 78 77 77 931,000
2011/05/20 78 78 77 77 1,149,000
2011/05/19 79 80 78 78 945,000
2011/05/18 78 79 77 78 1,287,000
2011/05/17 79 79 77 79 1,921,000
2011/05/16 78 79 77 79 1,846,000
2011/05/13 81 81 78 79 3,164,000
2011/05/12 81 82 80 80 2,226,000
2011/05/11 82 83 81 81 2,364,000
2011/05/10 82 82 79 82 6,934,000
2011/05/09 91 92 82 83 11,070,000
2011/05/06 84 91 83 90 19,313,000
2011/05/02 83 83 81 81 3,465,000
2011/04/28 81 81 80 80 1,405,000
2011/04/27 81 82 80 80 3,211,000
2011/04/26 78 80 78 79 1,912,000
2011/04/25 79 79 78 79 627,000
2011/04/22 78 79 78 79 808,000
2011/04/21 79 80 78 79 1,475,000
2011/04/20 79 79 78 79 452,000
2011/04/19 77 78 77 77 966,000
2011/04/18 78 79 77 78 593,000
2011/04/15 79 80 77 77 780,000
2011/04/14 78 80 77 79 1,061,000
2011/04/13 77 79 76 77 2,455,000
2011/04/12 79 80 77 77 2,042,000
2011/04/11 79 81 78 80 1,895,000
2011/04/08 77 79 76 78 1,092,000
2011/04/07 79 80 78 78 880,000
2011/04/06 79 79 77 79 1,708,000
2011/04/05 82 82 79 80 2,329,000
2011/04/04 84 85 82 82 1,639,000
2011/04/01 83 84 82 83 1,999,000
2011/03/31 82 83 81 83 2,154,000
2011/03/30 81 82 79 82 1,945,000
2011/03/29 80 80 78 80 1,504,000
2011/03/28 81 81 79 81 2,055,000
2011/03/25 83 84 79 79 3,635,000
2011/03/24 82 84 79 83 6,203,000
2011/03/23 81 84 79 81 5,418,000
2011/03/22 82 83 78 79 4,568,000
2011/03/18 80 82 76 77 6,878,000
2011/03/17 67 79 65 78 5,735,000
2011/03/16 64 72 64 71 6,868,000
2011/03/15 72 73 56 61 8,587,000
2011/03/14 72 82 71 76 6,428,000
2011/03/11 93 94 91 92 3,664,000
2011/03/10 96 97 95 95 2,100,000
2011/03/09 97 98 96 96 1,337,000
2011/03/08 97 98 96 96 1,808,000
2011/03/07 97 98 96 97 1,541,000
2011/03/04 99 100 97 98 1,510,000
2011/03/03 96 98 96 97 2,568,000
2011/03/02 98 98 96 96 2,732,000
2011/03/01 98 100 97 100 2,561,000
2011/02/28 96 98 95 97 3,256,000
2011/02/25 95 96 94 96 3,271,000
2011/02/24 97 97 95 96 3,350,000
2011/02/23 96 100 96 97 7,640,000
2011/02/22 102 102 98 99 5,208,000
2011/02/21 99 104 99 103 18,488,000
2011/02/18 94 95 93 94 2,335,000
2011/02/17 96 97 94 94 3,278,000
2011/02/16 95 97 94 95 3,134,000
2011/02/15 93 98 92 96 9,180,000
2011/02/14 91 93 91 93 2,184,000
2011/02/10 89 90 88 89 1,700,000
2011/02/09 92 93 89 90 3,661,000
2011/02/08 93 93 91 93 3,885,000
2011/02/07 93 94 92 92 8,092,000
2011/02/04 88 93 88 89 12,118,000
2011/02/03 86 88 86 88 1,980,000
2011/02/02 86 88 86 86 2,138,000
2011/02/01 85 86 84 85 1,170,000
2011/01/31 86 86 84 84 2,264,000
2011/01/28 88 89 87 88 2,587,000
2011/01/27 87 89 86 88 3,069,000
2011/01/26 87 87 85 86 1,098,000
2011/01/25 87 88 86 87 1,101,000
2011/01/24 85 86 84 86 1,281,000
2011/01/21 88 89 84 85 4,663,000
2011/01/20 89 92 86 87 11,425,000
2011/01/19 86 89 86 89 5,535,000
2011/01/18 84 86 83 85 3,751,000
2011/01/17 86 86 84 84 1,346,000
2011/01/14 84 86 83 85 3,181,000
2011/01/13 85 85 83 84 1,929,000
2011/01/12 85 86 84 84 2,833,000
2011/01/11 82 84 82 84 2,790,000
2011/01/07 84 84 82 82 2,555,000
2011/01/06 82 84 82 84 4,088,000
2011/01/05 81 82 80 80 2,480,000
2011/01/04 79 82 79 81 2,672,000

このページの先頭へ