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
2012/12/28 118 120 118 118 1,580,000
2012/12/27 118 120 118 118 3,872,000
2012/12/26 115 116 114 116 3,689,000
2012/12/25 112 114 112 113 2,061,000
2012/12/21 111 113 109 111 3,254,000
2012/12/20 111 112 109 110 3,275,000
2012/12/19 106 111 106 111 5,398,000
2012/12/18 103 106 103 104 3,529,000
2012/12/17 104 105 103 103 2,208,000
2012/12/14 100 103 100 102 4,749,000
2012/12/13 100 101 99 101 1,879,000
2012/12/12 99 101 98 99 2,139,000
2012/12/11 98 99 98 99 511,000
2012/12/10 100 100 98 98 986,000
2012/12/07 101 101 99 99 1,601,000
2012/12/06 98 100 97 100 3,093,000
2012/12/05 97 98 96 98 1,303,000
2012/12/04 97 98 96 97 527,000
2012/12/03 97 98 96 97 2,520,000
2012/11/30 99 99 96 96 1,951,000
2012/11/29 95 98 95 98 2,729,000
2012/11/28 95 96 94 94 712,000
2012/11/27 94 96 93 95 1,710,000
2012/11/26 97 97 95 95 1,504,000
2012/11/22 96 97 95 96 1,313,000
2012/11/21 95 96 95 95 1,557,000
2012/11/20 95 95 94 94 1,007,000
2012/11/19 95 95 93 94 1,086,000
2012/11/16 93 94 92 93 1,147,000
2012/11/15 91 93 90 93 1,467,000
2012/11/14 90 91 89 91 857,000
2012/11/13 91 92 89 89 972,000
2012/11/12 92 92 91 91 794,000
2012/11/09 93 93 92 92 1,025,000
2012/11/08 93 94 93 93 825,000
2012/11/07 94 95 94 95 1,006,000
2012/11/06 95 95 93 93 1,483,000
2012/11/05 95 96 94 94 1,254,000
2012/11/02 95 97 93 96 3,874,000
2012/11/01 94 95 93 93 1,666,000
2012/10/31 94 95 93 94 898,000
2012/10/30 95 96 93 93 1,598,000
2012/10/29 94 95 93 95 696,000
2012/10/26 96 96 93 94 2,009,000
2012/10/25 93 96 93 96 1,780,000
2012/10/24 93 94 92 93 1,587,000
2012/10/23 93 94 92 93 1,368,000
2012/10/22 89 92 89 92 983,000
2012/10/19 93 93 91 91 1,375,000
2012/10/18 91 93 90 91 1,281,000
2012/10/17 90 91 90 91 718,000
2012/10/16 90 90 89 89 1,414,000
2012/10/15 87 89 87 88 953,000
2012/10/12 88 89 87 87 972,000
2012/10/11 88 89 87 87 1,078,000
2012/10/10 89 89 88 88 985,000
2012/10/09 90 91 90 90 469,000
2012/10/05 90 91 89 91 646,000
2012/10/04 89 90 88 90 1,648,000
2012/10/03 89 90 89 89 697,000
2012/10/02 91 92 90 90 1,518,000
2012/10/01 91 91 90 91 1,044,000
2012/09/28 91 92 89 91 1,581,000
2012/09/27 90 92 89 92 780,000
2012/09/26 90 91 90 90 947,000
2012/09/25 91 91 90 91 656,000
2012/09/24 92 93 91 91 698,000
2012/09/21 91 92 90 92 1,383,000
2012/09/20 93 94 91 91 1,219,000
2012/09/19 93 94 92 94 1,137,000
2012/09/18 91 93 91 93 1,603,000
2012/09/14 89 92 89 92 3,003,000
2012/09/13 88 89 88 89 621,000
2012/09/12 88 90 87 88 1,612,000
2012/09/11 88 88 87 87 373,000
2012/09/10 87 89 87 89 1,083,000
2012/09/07 89 89 87 88 710,000
2012/09/06 87 88 86 87 1,071,000
2012/09/05 88 88 87 87 810,000
2012/09/04 87 89 87 87 1,174,000
2012/09/03 89 89 87 89 1,528,000
2012/08/31 88 90 88 90 1,122,000
2012/08/30 89 90 88 89 1,606,000
2012/08/29 87 89 86 89 831,000
2012/08/28 88 89 86 86 1,770,000
2012/08/27 90 90 89 89 1,120,000
2012/08/24 90 90 89 89 820,000
2012/08/23 90 91 90 90 715,000
2012/08/22 91 91 90 91 352,000
2012/08/21 91 92 90 92 538,000
2012/08/20 92 93 90 91 1,387,000
2012/08/17 92 92 90 92 1,471,000
2012/08/16 90 92 89 92 1,654,000
2012/08/15 90 91 89 89 538,000
2012/08/14 89 91 89 90 1,685,000
2012/08/13 90 90 89 90 719,000
2012/08/10 90 91 89 90 869,000
2012/08/09 90 92 90 92 1,553,000
2012/08/08 92 93 90 91 1,796,000
2012/08/07 91 92 90 91 954,000
2012/08/06 90 91 89 91 1,867,000
2012/08/03 92 92 90 90 1,510,000
2012/08/02 91 94 90 93 1,509,000
2012/08/01 92 93 91 91 1,514,000
2012/07/31 92 93 91 93 1,091,000
2012/07/30 90 92 90 92 1,012,000
2012/07/27 89 90 88 88 1,626,000
2012/07/26 85 88 85 87 1,068,000
2012/07/25 86 86 85 85 1,792,000
2012/07/24 87 87 85 86 2,320,000
2012/07/23 88 90 87 87 1,486,000
2012/07/20 92 93 90 90 1,122,000
2012/07/19 92 93 91 92 1,132,000
2012/07/18 93 94 91 91 1,068,000
2012/07/17 94 95 92 92 1,732,000
2012/07/13 91 94 91 94 1,333,000
2012/07/12 94 94 91 92 2,753,000
2012/07/11 92 95 91 95 2,202,000
2012/07/10 95 95 91 92 3,499,000
2012/07/09 95 97 94 95 2,487,000
2012/07/06 94 98 94 96 6,020,000
2012/07/05 94 95 93 93 849,000
2012/07/04 95 96 93 94 2,742,000
2012/07/03 92 94 92 93 2,491,000
2012/07/02 93 93 91 91 2,020,000
2012/06/29 86 90 85 89 2,807,000
2012/06/28 87 87 86 86 1,002,000
2012/06/27 85 87 85 87 1,031,000
2012/06/26 86 87 84 84 1,053,000
2012/06/25 88 89 87 87 854,000
2012/06/22 87 88 86 87 1,148,000
2012/06/21 88 89 87 88 1,481,000
2012/06/20 86 87 85 87 953,000
2012/06/19 85 86 84 85 1,863,000
2012/06/18 84 85 83 84 2,139,000
2012/06/15 81 82 81 82 1,138,000
2012/06/14 80 81 80 80 831,000
2012/06/13 82 82 81 81 685,000
2012/06/12 82 83 81 82 936,000
2012/06/11 83 84 82 83 953,000
2012/06/08 83 83 81 82 1,548,000
2012/06/07 84 84 81 83 1,772,000
2012/06/06 82 83 80 81 1,976,000
2012/06/05 78 81 78 80 1,533,000
2012/06/04 79 80 77 77 1,968,000
2012/06/01 82 83 81 81 627,000
2012/05/31 82 83 81 83 1,685,000
2012/05/30 86 86 83 84 1,193,000
2012/05/29 81 85 81 85 2,028,000
2012/05/28 84 84 81 82 1,538,000
2012/05/25 87 87 84 85 2,103,000
2012/05/24 87 87 85 87 922,000
2012/05/23 88 89 86 87 1,263,000
2012/05/22 87 88 86 87 1,185,000
2012/05/21 85 86 84 85 1,677,000
2012/05/18 85 87 85 85 2,194,000
2012/05/17 86 90 85 89 2,530,000
2012/05/16 87 88 85 85 1,338,000
2012/05/15 87 88 84 88 2,128,000
2012/05/14 90 90 87 88 2,165,000
2012/05/11 91 93 90 91 2,394,000
2012/05/10 88 93 88 91 6,148,000
2012/05/09 85 87 83 85 6,576,000
2012/05/08 95 96 86 87 5,615,000
2012/05/07 94 96 92 92 2,253,000
2012/05/02 95 97 94 97 1,735,000
2012/05/01 95 97 93 93 1,806,000
2012/04/27 99 100 96 96 2,490,000
2012/04/26 100 100 98 98 1,753,000
2012/04/25 99 100 98 99 1,398,000
2012/04/24 100 100 98 98 2,048,000
2012/04/23 100 102 99 100 3,068,000
2012/04/20 97 99 97 99 2,139,000
2012/04/19 98 98 97 97 598,000
2012/04/18 98 99 98 99 1,948,000
2012/04/17 97 98 96 96 1,616,000
2012/04/16 99 100 96 97 2,496,000
2012/04/13 100 102 98 100 3,752,000
2012/04/12 96 100 95 99 5,032,000
2012/04/11 93 96 92 96 4,333,000
2012/04/10 97 100 96 96 7,163,000
2012/04/09 100 100 97 97 4,880,000
2012/04/06 103 103 101 101 2,537,000
2012/04/05 100 103 100 102 6,821,000
2012/04/04 107 108 102 104 7,617,000
2012/04/03 107 111 106 108 16,674,000
2012/04/02 103 110 103 109 17,369,000
2012/03/30 98 99 97 99 1,653,000
2012/03/29 100 100 98 99 1,502,000
2012/03/28 98 100 98 100 1,893,000
2012/03/27 98 100 98 100 2,152,000
2012/03/26 98 98 97 97 1,383,000
2012/03/23 98 99 97 97 2,888,000
2012/03/22 99 101 98 100 3,114,000
2012/03/21 99 101 98 99 3,116,000
2012/03/19 97 100 97 99 4,294,000
2012/03/16 96 98 95 96 3,590,000
2012/03/15 93 96 93 95 3,778,000
2012/03/14 93 94 92 93 2,347,000
2012/03/13 91 93 91 92 2,931,000
2012/03/12 90 91 89 91 2,584,000
2012/03/09 89 91 89 90 3,057,000
2012/03/08 88 89 88 89 568,000
2012/03/07 87 88 86 88 1,306,000
2012/03/06 89 89 87 88 1,335,000
2012/03/05 88 89 88 89 701,000
2012/03/02 87 89 87 88 1,307,000
2012/03/01 88 89 86 87 2,228,000
2012/02/29 90 91 88 88 2,061,000
2012/02/28 90 91 88 89 2,505,000
2012/02/27 91 92 90 92 1,943,000
2012/02/24 90 91 89 90 2,011,000
2012/02/23 89 90 88 89 1,675,000
2012/02/22 87 90 86 89 3,922,000
2012/02/21 87 87 86 86 736,000
2012/02/20 86 88 86 87 1,556,000
2012/02/17 86 87 85 86 1,882,000
2012/02/16 86 87 84 85 1,602,000
2012/02/15 86 87 85 87 1,653,000
2012/02/14 85 86 84 86 1,107,000
2012/02/13 84 86 84 84 1,291,000
2012/02/10 87 88 84 84 3,339,000
2012/02/09 84 86 83 86 1,791,000
2012/02/08 83 84 83 84 1,049,000
2012/02/07 83 84 82 83 1,437,000
2012/02/06 84 84 82 83 1,524,000
2012/02/03 86 88 81 83 9,089,000
2012/02/02 84 85 84 84 1,787,000
2012/02/01 83 84 82 83 949,000
2012/01/31 82 84 81 82 1,668,000
2012/01/30 82 83 82 82 694,000
2012/01/27 82 83 81 82 1,097,000
2012/01/26 83 83 81 81 1,377,000
2012/01/25 82 83 81 83 1,325,000
2012/01/24 84 85 80 81 3,523,000
2012/01/23 82 84 81 83 3,569,000
2012/01/20 80 81 79 81 1,646,000
2012/01/19 81 81 79 79 1,470,000
2012/01/18 79 82 79 79 3,259,000
2012/01/17 77 79 76 79 4,330,000
2012/01/16 77 79 76 77 1,248,000
2012/01/13 76 79 75 79 2,828,000
2012/01/12 76 76 75 75 444,000
2012/01/11 78 78 76 76 1,295,000
2012/01/10 75 78 75 78 2,828,000
2012/01/06 75 75 74 75 943,000
2012/01/05 75 76 74 75 1,649,000
2012/01/04 73 75 73 75 1,399,000

このページの先頭へ