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 |
---|---|---|---|---|---|
2013/12/30 | 170 | 174 | 170 | 173 | 6,958,000 |
2013/12/27 | 169 | 171 | 165 | 169 | 10,269,000 |
2013/12/26 | 157 | 169 | 156 | 165 | 10,445,000 |
2013/12/25 | 154 | 156 | 154 | 155 | 2,549,000 |
2013/12/24 | 155 | 156 | 153 | 154 | 3,751,000 |
2013/12/20 | 156 | 156 | 154 | 154 | 1,438,000 |
2013/12/19 | 158 | 158 | 154 | 155 | 2,498,000 |
2013/12/18 | 153 | 157 | 153 | 156 | 2,886,000 |
2013/12/17 | 151 | 154 | 150 | 153 | 3,151,000 |
2013/12/16 | 154 | 154 | 149 | 149 | 2,444,000 |
2013/12/13 | 155 | 156 | 153 | 154 | 2,581,000 |
2013/12/12 | 154 | 156 | 154 | 155 | 1,882,000 |
2013/12/11 | 158 | 159 | 154 | 155 | 4,592,000 |
2013/12/10 | 159 | 160 | 158 | 159 | 2,677,000 |
2013/12/09 | 161 | 162 | 158 | 160 | 3,976,000 |
2013/12/06 | 158 | 161 | 158 | 160 | 6,635,000 |
2013/12/05 | 158 | 162 | 155 | 157 | 6,163,000 |
2013/12/04 | 157 | 158 | 154 | 158 | 4,822,000 |
2013/12/03 | 157 | 158 | 156 | 158 | 2,311,000 |
2013/12/02 | 158 | 158 | 156 | 157 | 2,476,000 |
2013/11/29 | 159 | 160 | 157 | 159 | 3,523,000 |
2013/11/28 | 160 | 161 | 158 | 160 | 5,006,000 |
2013/11/27 | 157 | 162 | 157 | 158 | 4,856,000 |
2013/11/26 | 160 | 161 | 157 | 159 | 5,275,000 |
2013/11/25 | 166 | 166 | 162 | 162 | 6,296,000 |
2013/11/22 | 167 | 168 | 159 | 164 | 15,304,000 |
2013/11/21 | 159 | 168 | 158 | 167 | 22,070,000 |
2013/11/20 | 149 | 158 | 148 | 158 | 15,870,000 |
2013/11/19 | 147 | 155 | 146 | 151 | 24,289,000 |
2013/11/18 | 142 | 145 | 141 | 145 | 8,635,000 |
2013/11/15 | 137 | 140 | 137 | 140 | 4,715,000 |
2013/11/14 | 136 | 137 | 135 | 136 | 2,656,000 |
2013/11/13 | 135 | 136 | 134 | 135 | 1,083,000 |
2013/11/12 | 133 | 135 | 133 | 135 | 1,499,000 |
2013/11/11 | 135 | 136 | 133 | 133 | 1,956,000 |
2013/11/08 | 133 | 134 | 132 | 134 | 1,049,000 |
2013/11/07 | 135 | 135 | 133 | 134 | 1,826,000 |
2013/11/06 | 133 | 135 | 132 | 135 | 1,678,000 |
2013/11/05 | 135 | 136 | 132 | 132 | 3,153,000 |
2013/11/01 | 133 | 137 | 131 | 133 | 5,936,000 |
2013/10/31 | 133 | 134 | 132 | 133 | 1,337,000 |
2013/10/30 | 133 | 134 | 132 | 132 | 1,297,000 |
2013/10/29 | 133 | 134 | 132 | 132 | 964,000 |
2013/10/28 | 133 | 134 | 132 | 134 | 843,000 |
2013/10/25 | 133 | 133 | 131 | 131 | 1,016,000 |
2013/10/24 | 131 | 134 | 130 | 134 | 1,539,000 |
2013/10/23 | 135 | 136 | 131 | 132 | 3,080,000 |
2013/10/22 | 134 | 135 | 133 | 134 | 1,264,000 |
2013/10/21 | 134 | 134 | 133 | 134 | 687,000 |
2013/10/18 | 132 | 134 | 132 | 133 | 1,234,000 |
2013/10/17 | 134 | 135 | 132 | 132 | 1,326,000 |
2013/10/16 | 131 | 133 | 131 | 133 | 582,000 |
2013/10/15 | 134 | 135 | 131 | 131 | 2,057,000 |
2013/10/11 | 134 | 134 | 132 | 134 | 1,315,000 |
2013/10/10 | 133 | 133 | 131 | 132 | 1,497,000 |
2013/10/09 | 128 | 132 | 127 | 132 | 1,936,000 |
2013/10/08 | 125 | 129 | 125 | 129 | 1,386,000 |
2013/10/07 | 130 | 130 | 126 | 126 | 2,005,000 |
2013/10/04 | 130 | 130 | 126 | 128 | 2,736,000 |
2013/10/03 | 132 | 133 | 131 | 132 | 1,167,000 |
2013/10/02 | 134 | 135 | 130 | 132 | 2,008,000 |
2013/10/01 | 134 | 136 | 133 | 133 | 2,317,000 |
2013/09/30 | 133 | 134 | 132 | 133 | 1,799,000 |
2013/09/27 | 137 | 138 | 135 | 136 | 1,782,000 |
2013/09/26 | 131 | 138 | 131 | 138 | 2,722,000 |
2013/09/25 | 138 | 138 | 133 | 133 | 3,750,000 |
2013/09/24 | 136 | 139 | 136 | 138 | 3,850,000 |
2013/09/20 | 139 | 140 | 136 | 138 | 4,484,000 |
2013/09/19 | 138 | 139 | 136 | 139 | 4,945,000 |
2013/09/18 | 141 | 143 | 136 | 136 | 8,400,000 |
2013/09/17 | 134 | 139 | 132 | 138 | 8,454,000 |
2013/09/13 | 134 | 135 | 131 | 132 | 6,205,000 |
2013/09/12 | 133 | 136 | 129 | 135 | 15,778,000 |
2013/09/11 | 117 | 134 | 115 | 132 | 24,558,000 |
2013/09/10 | 114 | 117 | 113 | 116 | 3,390,000 |
2013/09/09 | 113 | 113 | 111 | 113 | 1,851,000 |
2013/09/06 | 111 | 111 | 109 | 110 | 859,000 |
2013/09/05 | 112 | 112 | 109 | 110 | 1,560,000 |
2013/09/04 | 108 | 111 | 108 | 111 | 1,093,000 |
2013/09/03 | 108 | 110 | 108 | 108 | 1,839,000 |
2013/09/02 | 107 | 107 | 105 | 106 | 1,207,000 |
2013/08/30 | 108 | 108 | 106 | 106 | 1,371,000 |
2013/08/29 | 108 | 109 | 107 | 107 | 824,000 |
2013/08/28 | 109 | 109 | 107 | 108 | 1,491,000 |
2013/08/27 | 110 | 111 | 109 | 110 | 935,000 |
2013/08/26 | 111 | 112 | 110 | 110 | 903,000 |
2013/08/23 | 109 | 112 | 108 | 111 | 2,351,000 |
2013/08/22 | 110 | 111 | 106 | 107 | 2,721,000 |
2013/08/21 | 111 | 111 | 110 | 110 | 1,281,000 |
2013/08/20 | 112 | 114 | 111 | 111 | 2,080,000 |
2013/08/19 | 113 | 113 | 112 | 112 | 731,000 |
2013/08/16 | 112 | 113 | 112 | 112 | 1,068,000 |
2013/08/15 | 113 | 115 | 113 | 113 | 931,000 |
2013/08/14 | 114 | 115 | 113 | 114 | 1,238,000 |
2013/08/13 | 113 | 114 | 112 | 114 | 777,000 |
2013/08/12 | 112 | 114 | 111 | 112 | 1,642,000 |
2013/08/09 | 112 | 113 | 112 | 112 | 929,000 |
2013/08/08 | 113 | 115 | 112 | 112 | 2,435,000 |
2013/08/07 | 116 | 117 | 114 | 115 | 2,329,000 |
2013/08/06 | 116 | 118 | 115 | 118 | 2,353,000 |
2013/08/05 | 115 | 117 | 115 | 117 | 2,395,000 |
2013/08/02 | 111 | 115 | 111 | 115 | 4,576,000 |
2013/08/01 | 107 | 111 | 107 | 110 | 2,826,000 |
2013/07/31 | 109 | 110 | 107 | 107 | 2,863,000 |
2013/07/30 | 109 | 112 | 108 | 109 | 2,265,000 |
2013/07/29 | 110 | 110 | 108 | 108 | 2,237,000 |
2013/07/26 | 115 | 115 | 112 | 112 | 2,021,000 |
2013/07/25 | 118 | 118 | 116 | 116 | 1,505,000 |
2013/07/24 | 120 | 120 | 117 | 117 | 1,754,000 |
2013/07/23 | 118 | 121 | 118 | 120 | 3,282,000 |
2013/07/22 | 120 | 121 | 118 | 118 | 2,091,000 |
2013/07/19 | 122 | 124 | 119 | 119 | 2,816,000 |
2013/07/18 | 120 | 122 | 119 | 121 | 1,756,000 |
2013/07/17 | 119 | 120 | 118 | 119 | 1,337,000 |
2013/07/16 | 120 | 121 | 119 | 119 | 634,000 |
2013/07/12 | 119 | 122 | 119 | 119 | 1,489,000 |
2013/07/11 | 118 | 120 | 117 | 118 | 1,840,000 |
2013/07/10 | 123 | 123 | 118 | 119 | 2,643,000 |
2013/07/09 | 119 | 123 | 118 | 122 | 3,267,000 |
2013/07/08 | 120 | 122 | 118 | 119 | 2,070,000 |
2013/07/05 | 117 | 119 | 117 | 119 | 1,412,000 |
2013/07/04 | 116 | 117 | 115 | 115 | 904,000 |
2013/07/03 | 117 | 118 | 115 | 116 | 2,536,000 |
2013/07/02 | 117 | 117 | 115 | 117 | 2,727,000 |
2013/07/01 | 112 | 115 | 111 | 114 | 3,204,000 |
2013/06/28 | 108 | 111 | 108 | 111 | 1,622,000 |
2013/06/27 | 107 | 108 | 104 | 108 | 2,184,000 |
2013/06/26 | 110 | 110 | 106 | 106 | 2,122,000 |
2013/06/25 | 111 | 112 | 108 | 110 | 1,794,000 |
2013/06/24 | 112 | 113 | 111 | 111 | 1,709,000 |
2013/06/21 | 110 | 112 | 108 | 110 | 2,262,000 |
2013/06/20 | 114 | 114 | 112 | 113 | 2,156,000 |
2013/06/19 | 114 | 114 | 112 | 113 | 1,330,000 |
2013/06/18 | 111 | 112 | 109 | 111 | 2,332,000 |
2013/06/17 | 107 | 111 | 106 | 111 | 4,788,000 |
2013/06/14 | 110 | 110 | 106 | 107 | 5,573,000 |
2013/06/13 | 109 | 109 | 105 | 106 | 4,234,000 |
2013/06/12 | 109 | 112 | 108 | 110 | 3,001,000 |
2013/06/11 | 112 | 115 | 111 | 112 | 3,073,000 |
2013/06/10 | 111 | 113 | 109 | 112 | 3,622,000 |
2013/06/07 | 108 | 111 | 104 | 106 | 6,626,000 |
2013/06/06 | 113 | 117 | 111 | 112 | 6,687,000 |
2013/06/05 | 120 | 122 | 116 | 116 | 5,289,000 |
2013/06/04 | 119 | 121 | 115 | 121 | 7,796,000 |
2013/06/03 | 120 | 122 | 119 | 119 | 4,161,000 |
2013/05/31 | 124 | 126 | 121 | 122 | 3,236,000 |
2013/05/30 | 124 | 126 | 122 | 123 | 4,285,000 |
2013/05/29 | 129 | 130 | 126 | 126 | 3,677,000 |
2013/05/28 | 124 | 129 | 123 | 127 | 5,353,000 |
2013/05/27 | 128 | 129 | 124 | 124 | 5,707,000 |
2013/05/24 | 136 | 137 | 126 | 131 | 8,348,000 |
2013/05/23 | 145 | 147 | 131 | 133 | 19,791,000 |
2013/05/22 | 140 | 155 | 139 | 143 | 48,490,000 |
2013/05/21 | 129 | 135 | 128 | 135 | 9,084,000 |
2013/05/20 | 128 | 130 | 126 | 128 | 6,549,000 |
2013/05/17 | 122 | 128 | 120 | 126 | 4,859,000 |
2013/05/16 | 127 | 127 | 123 | 123 | 3,530,000 |
2013/05/15 | 128 | 128 | 126 | 126 | 2,922,000 |
2013/05/14 | 129 | 130 | 126 | 127 | 2,966,000 |
2013/05/13 | 130 | 131 | 128 | 128 | 2,643,000 |
2013/05/10 | 130 | 132 | 129 | 130 | 3,518,000 |
2013/05/09 | 132 | 133 | 128 | 128 | 5,479,000 |
2013/05/08 | 139 | 143 | 133 | 134 | 14,596,000 |
2013/05/07 | 137 | 139 | 136 | 139 | 3,602,000 |
2013/05/02 | 135 | 135 | 134 | 135 | 1,212,000 |
2013/05/01 | 135 | 136 | 135 | 135 | 1,375,000 |
2013/04/30 | 134 | 138 | 134 | 135 | 2,367,000 |
2013/04/26 | 137 | 137 | 134 | 134 | 2,233,000 |
2013/04/25 | 136 | 138 | 135 | 137 | 4,463,000 |
2013/04/24 | 133 | 137 | 132 | 136 | 7,396,000 |
2013/04/23 | 133 | 133 | 130 | 131 | 2,268,000 |
2013/04/22 | 129 | 133 | 129 | 133 | 3,250,000 |
2013/04/19 | 128 | 129 | 127 | 128 | 2,112,000 |
2013/04/18 | 126 | 129 | 126 | 127 | 2,335,000 |
2013/04/17 | 127 | 128 | 126 | 126 | 1,756,000 |
2013/04/16 | 126 | 127 | 125 | 126 | 1,673,000 |
2013/04/15 | 128 | 129 | 127 | 127 | 1,024,000 |
2013/04/12 | 131 | 132 | 128 | 129 | 3,703,000 |
2013/04/11 | 131 | 132 | 129 | 130 | 4,076,000 |
2013/04/10 | 128 | 132 | 128 | 129 | 5,900,000 |
2013/04/09 | 131 | 132 | 128 | 128 | 3,018,000 |
2013/04/08 | 128 | 131 | 127 | 130 | 3,621,000 |
2013/04/05 | 128 | 129 | 125 | 126 | 3,227,000 |
2013/04/04 | 120 | 125 | 119 | 125 | 3,238,000 |
2013/04/03 | 120 | 123 | 119 | 122 | 2,305,000 |
2013/04/02 | 118 | 119 | 114 | 118 | 3,533,000 |
2013/04/01 | 123 | 124 | 120 | 121 | 1,968,000 |
2013/03/29 | 126 | 126 | 122 | 123 | 2,273,000 |
2013/03/28 | 128 | 129 | 124 | 126 | 2,960,000 |
2013/03/27 | 129 | 129 | 127 | 128 | 1,485,000 |
2013/03/26 | 130 | 130 | 127 | 128 | 2,318,000 |
2013/03/25 | 129 | 131 | 128 | 131 | 3,072,000 |
2013/03/22 | 130 | 131 | 127 | 127 | 3,988,000 |
2013/03/21 | 132 | 133 | 130 | 131 | 6,414,000 |
2013/03/19 | 131 | 134 | 129 | 133 | 12,606,000 |
2013/03/18 | 144 | 147 | 143 | 144 | 3,569,000 |
2013/03/15 | 144 | 148 | 143 | 146 | 6,145,000 |
2013/03/14 | 140 | 144 | 140 | 143 | 2,829,000 |
2013/03/13 | 141 | 142 | 139 | 139 | 2,168,000 |
2013/03/12 | 144 | 146 | 140 | 140 | 5,473,000 |
2013/03/11 | 139 | 143 | 138 | 143 | 7,180,000 |
2013/03/08 | 138 | 139 | 136 | 137 | 3,186,000 |
2013/03/07 | 139 | 139 | 137 | 138 | 1,774,000 |
2013/03/06 | 140 | 141 | 137 | 139 | 3,115,000 |
2013/03/05 | 139 | 140 | 138 | 139 | 2,097,000 |
2013/03/04 | 138 | 140 | 137 | 138 | 2,747,000 |
2013/03/01 | 138 | 139 | 137 | 137 | 2,681,000 |
2013/02/28 | 139 | 140 | 138 | 139 | 2,177,000 |
2013/02/27 | 139 | 139 | 136 | 136 | 2,082,000 |
2013/02/26 | 136 | 139 | 135 | 138 | 3,402,000 |
2013/02/25 | 137 | 141 | 137 | 139 | 4,722,000 |
2013/02/22 | 134 | 137 | 133 | 135 | 2,343,000 |
2013/02/21 | 136 | 137 | 134 | 136 | 3,680,000 |
2013/02/20 | 136 | 138 | 135 | 137 | 3,238,000 |
2013/02/19 | 132 | 135 | 132 | 135 | 2,439,000 |
2013/02/18 | 127 | 132 | 126 | 131 | 2,421,000 |
2013/02/15 | 128 | 129 | 121 | 126 | 4,867,000 |
2013/02/14 | 130 | 132 | 126 | 131 | 4,309,000 |
2013/02/13 | 135 | 135 | 130 | 133 | 4,201,000 |
2013/02/12 | 138 | 139 | 134 | 135 | 3,649,000 |
2013/02/08 | 140 | 140 | 136 | 137 | 2,914,000 |
2013/02/07 | 138 | 141 | 137 | 139 | 5,262,000 |
2013/02/06 | 138 | 139 | 135 | 136 | 4,602,000 |
2013/02/05 | 145 | 149 | 135 | 135 | 15,239,000 |
2013/02/04 | 146 | 148 | 145 | 146 | 6,606,000 |
2013/02/01 | 148 | 153 | 143 | 145 | 19,945,000 |
2013/01/31 | 135 | 140 | 135 | 140 | 6,555,000 |
2013/01/30 | 133 | 137 | 132 | 136 | 4,518,000 |
2013/01/29 | 133 | 135 | 133 | 133 | 1,315,000 |
2013/01/28 | 136 | 136 | 133 | 133 | 4,733,000 |
2013/01/25 | 133 | 135 | 132 | 133 | 3,425,000 |
2013/01/24 | 126 | 131 | 126 | 131 | 3,641,000 |
2013/01/23 | 129 | 131 | 126 | 126 | 3,586,000 |
2013/01/22 | 132 | 134 | 130 | 131 | 3,596,000 |
2013/01/21 | 132 | 132 | 129 | 132 | 2,352,000 |
2013/01/18 | 131 | 133 | 130 | 131 | 3,765,000 |
2013/01/17 | 130 | 132 | 122 | 127 | 7,860,000 |
2013/01/16 | 137 | 138 | 130 | 131 | 7,111,000 |
2013/01/15 | 140 | 141 | 136 | 138 | 5,073,000 |
2013/01/11 | 143 | 143 | 138 | 139 | 4,548,000 |
2013/01/10 | 142 | 143 | 140 | 140 | 7,902,000 |
2013/01/09 | 134 | 139 | 133 | 139 | 6,121,000 |
2013/01/08 | 138 | 139 | 136 | 138 | 4,559,000 |
2013/01/07 | 139 | 142 | 135 | 138 | 11,058,000 |
2013/01/04 | 122 | 139 | 122 | 139 | 12,944,000 |