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 |
---|---|---|---|---|---|
2014/12/30 | 174 | 175 | 173 | 173 | 590,000 |
2014/12/29 | 174 | 175 | 171 | 174 | 1,323,000 |
2014/12/26 | 171 | 174 | 171 | 174 | 471,000 |
2014/12/25 | 171 | 172 | 169 | 171 | 1,383,000 |
2014/12/24 | 172 | 174 | 171 | 171 | 1,261,000 |
2014/12/22 | 169 | 172 | 169 | 172 | 1,234,000 |
2014/12/19 | 171 | 171 | 168 | 169 | 1,136,000 |
2014/12/18 | 167 | 170 | 166 | 166 | 1,112,000 |
2014/12/17 | 164 | 167 | 163 | 164 | 1,114,000 |
2014/12/16 | 168 | 168 | 165 | 165 | 896,000 |
2014/12/15 | 170 | 171 | 169 | 169 | 986,000 |
2014/12/12 | 172 | 174 | 172 | 172 | 1,841,000 |
2014/12/11 | 172 | 174 | 171 | 172 | 947,000 |
2014/12/10 | 175 | 176 | 173 | 174 | 1,163,000 |
2014/12/09 | 176 | 177 | 175 | 176 | 518,000 |
2014/12/08 | 176 | 177 | 175 | 177 | 1,097,000 |
2014/12/05 | 175 | 177 | 175 | 176 | 542,000 |
2014/12/04 | 176 | 177 | 176 | 176 | 466,000 |
2014/12/03 | 178 | 178 | 175 | 176 | 952,000 |
2014/12/02 | 175 | 177 | 174 | 176 | 1,501,000 |
2014/12/01 | 176 | 177 | 174 | 176 | 1,275,000 |
2014/11/28 | 176 | 177 | 175 | 177 | 889,000 |
2014/11/27 | 177 | 178 | 175 | 176 | 1,177,000 |
2014/11/26 | 178 | 179 | 177 | 177 | 905,000 |
2014/11/25 | 178 | 179 | 177 | 178 | 1,128,000 |
2014/11/21 | 177 | 178 | 176 | 177 | 982,000 |
2014/11/20 | 178 | 178 | 176 | 176 | 854,000 |
2014/11/19 | 179 | 179 | 177 | 179 | 969,000 |
2014/11/18 | 174 | 178 | 173 | 177 | 1,285,000 |
2014/11/17 | 177 | 177 | 173 | 173 | 1,285,000 |
2014/11/14 | 177 | 179 | 176 | 178 | 1,423,000 |
2014/11/13 | 177 | 178 | 175 | 177 | 1,392,000 |
2014/11/12 | 179 | 180 | 177 | 178 | 1,457,000 |
2014/11/11 | 179 | 179 | 177 | 179 | 827,000 |
2014/11/10 | 176 | 180 | 176 | 179 | 1,224,000 |
2014/11/07 | 176 | 179 | 176 | 178 | 1,249,000 |
2014/11/06 | 179 | 180 | 176 | 177 | 2,297,000 |
2014/11/05 | 175 | 179 | 175 | 179 | 1,766,000 |
2014/11/04 | 177 | 178 | 174 | 175 | 3,593,000 |
2014/10/31 | 169 | 175 | 169 | 174 | 1,999,000 |
2014/10/30 | 167 | 170 | 166 | 168 | 2,317,000 |
2014/10/29 | 164 | 167 | 164 | 166 | 1,009,000 |
2014/10/28 | 161 | 164 | 161 | 163 | 1,263,000 |
2014/10/27 | 161 | 162 | 160 | 161 | 531,000 |
2014/10/24 | 161 | 161 | 158 | 161 | 1,162,000 |
2014/10/23 | 159 | 161 | 157 | 158 | 1,110,000 |
2014/10/22 | 157 | 161 | 157 | 160 | 1,544,000 |
2014/10/21 | 157 | 158 | 153 | 154 | 1,857,000 |
2014/10/20 | 155 | 158 | 155 | 156 | 1,146,000 |
2014/10/17 | 153 | 156 | 148 | 150 | 2,561,000 |
2014/10/16 | 157 | 158 | 152 | 153 | 1,968,000 |
2014/10/15 | 159 | 161 | 158 | 160 | 1,743,000 |
2014/10/14 | 158 | 160 | 157 | 157 | 2,688,000 |
2014/10/10 | 162 | 163 | 161 | 163 | 1,750,000 |
2014/10/09 | 170 | 170 | 166 | 166 | 1,581,000 |
2014/10/08 | 167 | 170 | 167 | 168 | 1,081,000 |
2014/10/07 | 172 | 173 | 170 | 171 | 874,000 |
2014/10/06 | 173 | 173 | 171 | 172 | 426,000 |
2014/10/03 | 169 | 171 | 169 | 170 | 745,000 |
2014/10/02 | 172 | 172 | 168 | 169 | 1,758,000 |
2014/10/01 | 177 | 179 | 175 | 176 | 2,037,000 |
2014/09/30 | 179 | 180 | 176 | 176 | 1,280,000 |
2014/09/29 | 180 | 181 | 179 | 181 | 1,076,000 |
2014/09/26 | 178 | 181 | 178 | 180 | 1,172,000 |
2014/09/25 | 181 | 181 | 179 | 180 | 1,149,000 |
2014/09/24 | 178 | 181 | 178 | 180 | 1,154,000 |
2014/09/22 | 179 | 181 | 177 | 178 | 1,577,000 |
2014/09/19 | 179 | 180 | 178 | 179 | 1,959,000 |
2014/09/18 | 177 | 180 | 177 | 179 | 2,346,000 |
2014/09/17 | 179 | 179 | 176 | 176 | 890,000 |
2014/09/16 | 177 | 179 | 176 | 178 | 1,088,000 |
2014/09/12 | 180 | 182 | 177 | 177 | 3,511,000 |
2014/09/11 | 182 | 184 | 181 | 182 | 2,789,000 |
2014/09/10 | 180 | 182 | 179 | 182 | 1,126,000 |
2014/09/09 | 180 | 181 | 180 | 181 | 475,000 |
2014/09/08 | 181 | 182 | 179 | 180 | 1,285,000 |
2014/09/05 | 182 | 182 | 180 | 181 | 722,000 |
2014/09/04 | 181 | 182 | 180 | 181 | 877,000 |
2014/09/03 | 181 | 183 | 180 | 181 | 1,746,000 |
2014/09/02 | 180 | 182 | 179 | 181 | 1,698,000 |
2014/09/01 | 176 | 180 | 176 | 179 | 2,674,000 |
2014/08/29 | 174 | 175 | 173 | 174 | 1,128,000 |
2014/08/28 | 175 | 176 | 173 | 175 | 1,391,000 |
2014/08/27 | 174 | 176 | 173 | 175 | 1,804,000 |
2014/08/26 | 175 | 176 | 172 | 173 | 2,014,000 |
2014/08/25 | 173 | 175 | 172 | 175 | 1,471,000 |
2014/08/22 | 174 | 175 | 172 | 173 | 1,036,000 |
2014/08/21 | 171 | 174 | 171 | 174 | 1,195,000 |
2014/08/20 | 172 | 173 | 170 | 171 | 1,163,000 |
2014/08/19 | 172 | 174 | 171 | 173 | 1,508,000 |
2014/08/18 | 170 | 173 | 169 | 170 | 1,364,000 |
2014/08/15 | 169 | 170 | 167 | 170 | 1,329,000 |
2014/08/14 | 169 | 171 | 169 | 170 | 1,335,000 |
2014/08/13 | 166 | 169 | 166 | 168 | 2,046,000 |
2014/08/12 | 166 | 169 | 166 | 166 | 2,321,000 |
2014/08/11 | 166 | 168 | 164 | 166 | 2,184,000 |
2014/08/08 | 166 | 166 | 163 | 164 | 2,041,000 |
2014/08/07 | 165 | 168 | 164 | 168 | 2,354,000 |
2014/08/06 | 167 | 168 | 164 | 164 | 2,668,000 |
2014/08/05 | 173 | 173 | 167 | 167 | 3,555,000 |
2014/08/04 | 177 | 178 | 171 | 172 | 4,341,000 |
2014/08/01 | 183 | 190 | 178 | 178 | 6,970,000 |
2014/07/31 | 185 | 190 | 184 | 186 | 4,280,000 |
2014/07/30 | 187 | 187 | 182 | 185 | 3,353,000 |
2014/07/29 | 191 | 192 | 184 | 187 | 12,147,000 |
2014/07/28 | 176 | 199 | 175 | 195 | 10,771,000 |
2014/07/25 | 174 | 177 | 174 | 176 | 1,014,000 |
2014/07/24 | 175 | 176 | 173 | 175 | 916,000 |
2014/07/23 | 175 | 177 | 175 | 176 | 574,000 |
2014/07/22 | 175 | 176 | 173 | 176 | 716,000 |
2014/07/18 | 172 | 174 | 171 | 173 | 903,000 |
2014/07/17 | 176 | 178 | 174 | 175 | 2,017,000 |
2014/07/16 | 176 | 179 | 175 | 176 | 1,610,000 |
2014/07/15 | 177 | 178 | 175 | 177 | 1,536,000 |
2014/07/14 | 175 | 178 | 175 | 178 | 1,196,000 |
2014/07/11 | 175 | 177 | 174 | 176 | 1,212,000 |
2014/07/10 | 180 | 180 | 176 | 177 | 1,634,000 |
2014/07/09 | 180 | 181 | 179 | 180 | 980,000 |
2014/07/08 | 180 | 182 | 179 | 181 | 1,520,000 |
2014/07/07 | 181 | 182 | 180 | 182 | 783,000 |
2014/07/04 | 183 | 183 | 181 | 182 | 1,368,000 |
2014/07/03 | 183 | 184 | 182 | 183 | 1,089,000 |
2014/07/02 | 185 | 185 | 182 | 183 | 1,511,000 |
2014/07/01 | 182 | 185 | 182 | 183 | 3,420,000 |
2014/06/30 | 180 | 182 | 179 | 182 | 1,792,000 |
2014/06/27 | 177 | 180 | 176 | 180 | 2,780,000 |
2014/06/26 | 178 | 179 | 177 | 177 | 768,000 |
2014/06/25 | 178 | 179 | 177 | 177 | 1,697,000 |
2014/06/24 | 179 | 180 | 178 | 179 | 1,239,000 |
2014/06/23 | 182 | 182 | 179 | 181 | 2,734,000 |
2014/06/20 | 181 | 184 | 180 | 181 | 2,903,000 |
2014/06/19 | 179 | 182 | 178 | 181 | 3,906,000 |
2014/06/18 | 177 | 179 | 177 | 179 | 1,187,000 |
2014/06/17 | 179 | 180 | 177 | 178 | 1,684,000 |
2014/06/16 | 180 | 181 | 178 | 180 | 2,094,000 |
2014/06/13 | 177 | 181 | 176 | 180 | 2,726,000 |
2014/06/12 | 175 | 179 | 175 | 178 | 2,347,000 |
2014/06/11 | 171 | 177 | 171 | 177 | 2,787,000 |
2014/06/10 | 174 | 175 | 171 | 171 | 2,690,000 |
2014/06/09 | 173 | 174 | 171 | 174 | 2,393,000 |
2014/06/06 | 168 | 171 | 167 | 171 | 2,948,000 |
2014/06/05 | 168 | 169 | 166 | 168 | 1,410,000 |
2014/06/04 | 167 | 168 | 166 | 168 | 1,455,000 |
2014/06/03 | 169 | 170 | 166 | 168 | 2,387,000 |
2014/06/02 | 167 | 168 | 166 | 168 | 1,305,000 |
2014/05/30 | 167 | 168 | 165 | 165 | 1,767,000 |
2014/05/29 | 165 | 169 | 164 | 168 | 3,019,000 |
2014/05/28 | 164 | 166 | 163 | 165 | 2,119,000 |
2014/05/27 | 163 | 165 | 163 | 163 | 1,354,000 |
2014/05/26 | 164 | 164 | 162 | 164 | 1,099,000 |
2014/05/23 | 161 | 164 | 161 | 163 | 1,386,000 |
2014/05/22 | 157 | 162 | 157 | 162 | 1,725,000 |
2014/05/21 | 156 | 157 | 155 | 157 | 701,000 |
2014/05/20 | 157 | 158 | 156 | 157 | 1,009,000 |
2014/05/19 | 162 | 162 | 158 | 158 | 1,312,000 |
2014/05/16 | 164 | 164 | 161 | 162 | 1,835,000 |
2014/05/15 | 163 | 166 | 161 | 166 | 2,492,000 |
2014/05/14 | 162 | 164 | 161 | 164 | 1,546,000 |
2014/05/13 | 160 | 161 | 159 | 161 | 896,000 |
2014/05/12 | 157 | 160 | 157 | 159 | 2,236,000 |
2014/05/09 | 158 | 160 | 156 | 156 | 2,734,000 |
2014/05/08 | 158 | 160 | 157 | 158 | 1,986,000 |
2014/05/07 | 161 | 161 | 156 | 157 | 1,588,000 |
2014/05/02 | 163 | 164 | 160 | 162 | 1,421,000 |
2014/05/01 | 158 | 163 | 158 | 163 | 2,345,000 |
2014/04/30 | 161 | 161 | 156 | 157 | 1,943,000 |
2014/04/28 | 161 | 161 | 159 | 161 | 2,042,000 |
2014/04/25 | 160 | 162 | 159 | 162 | 2,853,000 |
2014/04/24 | 157 | 159 | 156 | 158 | 1,655,000 |
2014/04/23 | 155 | 157 | 155 | 156 | 1,481,000 |
2014/04/22 | 156 | 158 | 154 | 155 | 1,927,000 |
2014/04/21 | 159 | 160 | 156 | 156 | 1,517,000 |
2014/04/18 | 160 | 160 | 157 | 160 | 2,097,000 |
2014/04/17 | 161 | 161 | 158 | 160 | 2,332,000 |
2014/04/16 | 158 | 161 | 157 | 161 | 1,328,000 |
2014/04/15 | 158 | 158 | 155 | 156 | 1,737,000 |
2014/04/14 | 154 | 157 | 153 | 156 | 1,470,000 |
2014/04/11 | 152 | 156 | 152 | 155 | 1,764,000 |
2014/04/10 | 159 | 161 | 156 | 156 | 2,951,000 |
2014/04/09 | 160 | 160 | 158 | 159 | 2,179,000 |
2014/04/08 | 161 | 165 | 160 | 162 | 4,522,000 |
2014/04/07 | 161 | 161 | 158 | 160 | 1,360,000 |
2014/04/04 | 162 | 163 | 161 | 163 | 1,430,000 |
2014/04/03 | 163 | 164 | 162 | 163 | 1,909,000 |
2014/04/02 | 160 | 163 | 160 | 162 | 3,439,000 |
2014/04/01 | 160 | 161 | 158 | 160 | 1,423,000 |
2014/03/31 | 161 | 161 | 158 | 160 | 1,991,000 |
2014/03/28 | 159 | 161 | 158 | 161 | 2,101,000 |
2014/03/27 | 155 | 161 | 153 | 160 | 2,960,000 |
2014/03/26 | 156 | 157 | 154 | 155 | 1,787,000 |
2014/03/25 | 153 | 158 | 153 | 157 | 3,342,000 |
2014/03/24 | 149 | 155 | 149 | 154 | 2,871,000 |
2014/03/20 | 152 | 155 | 148 | 149 | 3,085,000 |
2014/03/19 | 154 | 154 | 149 | 151 | 2,224,000 |
2014/03/18 | 153 | 155 | 152 | 154 | 1,268,000 |
2014/03/17 | 152 | 153 | 149 | 150 | 1,877,000 |
2014/03/14 | 154 | 157 | 151 | 152 | 3,922,000 |
2014/03/13 | 159 | 159 | 157 | 158 | 1,513,000 |
2014/03/12 | 160 | 161 | 158 | 159 | 2,426,000 |
2014/03/11 | 163 | 164 | 160 | 162 | 3,103,000 |
2014/03/10 | 165 | 167 | 163 | 164 | 2,519,000 |
2014/03/07 | 166 | 167 | 164 | 165 | 2,841,000 |
2014/03/06 | 161 | 165 | 160 | 165 | 2,253,000 |
2014/03/05 | 163 | 164 | 160 | 161 | 1,992,000 |
2014/03/04 | 158 | 162 | 157 | 162 | 2,320,000 |
2014/03/03 | 158 | 160 | 156 | 159 | 3,934,000 |
2014/02/28 | 163 | 164 | 159 | 160 | 2,441,000 |
2014/02/27 | 162 | 164 | 160 | 162 | 2,152,000 |
2014/02/26 | 163 | 165 | 162 | 163 | 3,205,000 |
2014/02/25 | 166 | 167 | 164 | 165 | 3,157,000 |
2014/02/24 | 168 | 171 | 163 | 164 | 5,169,000 |
2014/02/21 | 167 | 170 | 166 | 169 | 2,398,000 |
2014/02/20 | 170 | 171 | 165 | 166 | 3,000,000 |
2014/02/19 | 173 | 174 | 169 | 171 | 3,167,000 |
2014/02/18 | 171 | 174 | 169 | 174 | 3,000,000 |
2014/02/17 | 170 | 173 | 164 | 171 | 4,385,000 |
2014/02/14 | 176 | 177 | 168 | 169 | 4,914,000 |
2014/02/13 | 174 | 177 | 173 | 174 | 3,350,000 |
2014/02/12 | 176 | 177 | 175 | 175 | 2,500,000 |
2014/02/10 | 177 | 178 | 172 | 174 | 2,972,000 |
2014/02/07 | 179 | 180 | 174 | 177 | 5,074,000 |
2014/02/06 | 170 | 174 | 169 | 173 | 3,229,000 |
2014/02/05 | 166 | 169 | 162 | 167 | 6,108,000 |
2014/02/04 | 158 | 164 | 157 | 160 | 8,245,000 |
2014/02/03 | 175 | 177 | 168 | 169 | 6,278,000 |
2014/01/31 | 183 | 183 | 176 | 178 | 4,559,000 |
2014/01/30 | 180 | 183 | 178 | 180 | 5,218,000 |
2014/01/29 | 179 | 186 | 178 | 186 | 5,013,000 |
2014/01/28 | 178 | 179 | 176 | 176 | 3,831,000 |
2014/01/27 | 176 | 178 | 175 | 176 | 4,292,000 |
2014/01/24 | 179 | 185 | 178 | 183 | 5,135,000 |
2014/01/23 | 187 | 188 | 183 | 183 | 4,748,000 |
2014/01/22 | 191 | 192 | 187 | 189 | 4,031,000 |
2014/01/21 | 194 | 197 | 190 | 190 | 8,274,000 |
2014/01/20 | 188 | 195 | 186 | 193 | 9,041,000 |
2014/01/17 | 191 | 191 | 186 | 186 | 7,455,000 |
2014/01/16 | 194 | 198 | 191 | 192 | 8,130,000 |
2014/01/15 | 191 | 195 | 189 | 194 | 9,401,000 |
2014/01/14 | 182 | 188 | 180 | 186 | 7,831,000 |
2014/01/10 | 182 | 189 | 182 | 187 | 7,834,000 |
2014/01/09 | 186 | 186 | 182 | 182 | 6,733,000 |
2014/01/08 | 179 | 186 | 178 | 186 | 10,090,000 |
2014/01/07 | 175 | 181 | 173 | 178 | 10,181,000 |
2014/01/06 | 174 | 176 | 172 | 175 | 7,505,000 |