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 |
---|---|---|---|---|---|
2016/12/30 | 195 | 197 | 194 | 197 | 974,000 |
2016/12/29 | 198 | 199 | 195 | 197 | 1,545,000 |
2016/12/28 | 199 | 200 | 199 | 200 | 655,000 |
2016/12/27 | 199 | 201 | 198 | 199 | 2,813,000 |
2016/12/26 | 199 | 200 | 198 | 199 | 1,236,000 |
2016/12/22 | 199 | 201 | 199 | 201 | 816,000 |
2016/12/21 | 202 | 202 | 200 | 201 | 1,730,000 |
2016/12/20 | 201 | 202 | 199 | 202 | 1,593,000 |
2016/12/19 | 201 | 202 | 198 | 200 | 2,652,000 |
2016/12/16 | 203 | 205 | 202 | 203 | 2,153,000 |
2016/12/15 | 202 | 203 | 200 | 203 | 3,142,000 |
2016/12/14 | 203 | 203 | 199 | 201 | 1,206,000 |
2016/12/13 | 201 | 204 | 201 | 203 | 2,169,000 |
2016/12/12 | 203 | 205 | 200 | 202 | 2,749,000 |
2016/12/09 | 200 | 201 | 199 | 201 | 2,918,000 |
2016/12/08 | 202 | 202 | 199 | 201 | 2,707,000 |
2016/12/07 | 200 | 202 | 199 | 200 | 2,464,000 |
2016/12/06 | 197 | 199 | 196 | 199 | 2,034,000 |
2016/12/05 | 195 | 196 | 193 | 195 | 2,163,000 |
2016/12/02 | 194 | 195 | 192 | 194 | 1,717,000 |
2016/12/01 | 191 | 196 | 191 | 195 | 3,943,000 |
2016/11/30 | 189 | 190 | 188 | 189 | 1,425,000 |
2016/11/29 | 188 | 190 | 188 | 190 | 1,427,000 |
2016/11/28 | 188 | 190 | 187 | 190 | 2,027,000 |
2016/11/25 | 190 | 190 | 186 | 190 | 2,611,000 |
2016/11/24 | 190 | 191 | 189 | 191 | 1,663,000 |
2016/11/22 | 187 | 188 | 185 | 187 | 1,383,000 |
2016/11/21 | 188 | 189 | 186 | 187 | 1,180,000 |
2016/11/18 | 187 | 189 | 186 | 187 | 2,536,000 |
2016/11/17 | 180 | 184 | 180 | 184 | 1,593,000 |
2016/11/16 | 180 | 182 | 180 | 181 | 1,823,000 |
2016/11/15 | 178 | 180 | 177 | 179 | 1,999,000 |
2016/11/14 | 174 | 177 | 173 | 177 | 1,920,000 |
2016/11/11 | 174 | 177 | 171 | 173 | 3,970,000 |
2016/11/10 | 171 | 173 | 170 | 172 | 2,027,000 |
2016/11/09 | 174 | 174 | 160 | 164 | 4,278,000 |
2016/11/08 | 173 | 174 | 172 | 174 | 2,016,000 |
2016/11/07 | 169 | 172 | 169 | 172 | 2,401,000 |
2016/11/04 | 166 | 170 | 165 | 168 | 2,664,000 |
2016/11/02 | 172 | 174 | 164 | 168 | 3,532,000 |
2016/11/01 | 172 | 174 | 171 | 174 | 2,005,000 |
2016/10/31 | 171 | 173 | 171 | 173 | 878,000 |
2016/10/28 | 173 | 174 | 172 | 172 | 1,038,000 |
2016/10/27 | 172 | 174 | 172 | 173 | 1,924,000 |
2016/10/26 | 171 | 173 | 170 | 173 | 2,800,000 |
2016/10/25 | 174 | 175 | 171 | 173 | 1,778,000 |
2016/10/24 | 174 | 174 | 172 | 173 | 945,000 |
2016/10/21 | 173 | 174 | 172 | 174 | 1,011,000 |
2016/10/20 | 171 | 174 | 171 | 172 | 2,336,000 |
2016/10/19 | 170 | 172 | 169 | 171 | 1,837,000 |
2016/10/18 | 171 | 171 | 168 | 171 | 1,928,000 |
2016/10/17 | 169 | 171 | 168 | 171 | 2,736,000 |
2016/10/14 | 167 | 168 | 165 | 168 | 2,101,000 |
2016/10/13 | 168 | 170 | 166 | 168 | 3,787,000 |
2016/10/12 | 162 | 167 | 162 | 166 | 3,491,000 |
2016/10/11 | 162 | 165 | 161 | 164 | 3,389,000 |
2016/10/07 | 160 | 161 | 159 | 159 | 1,340,000 |
2016/10/06 | 160 | 162 | 159 | 160 | 2,569,000 |
2016/10/05 | 157 | 160 | 157 | 159 | 2,803,000 |
2016/10/04 | 157 | 157 | 156 | 157 | 619,000 |
2016/10/03 | 158 | 159 | 156 | 156 | 1,791,000 |
2016/09/30 | 155 | 156 | 154 | 156 | 1,312,000 |
2016/09/29 | 155 | 158 | 154 | 158 | 2,938,000 |
2016/09/28 | 153 | 154 | 152 | 153 | 1,239,000 |
2016/09/27 | 153 | 156 | 151 | 156 | 3,742,000 |
2016/09/26 | 154 | 155 | 153 | 153 | 1,587,000 |
2016/09/23 | 152 | 154 | 151 | 154 | 2,227,000 |
2016/09/21 | 150 | 152 | 149 | 152 | 3,054,000 |
2016/09/20 | 151 | 153 | 151 | 151 | 1,543,000 |
2016/09/16 | 152 | 152 | 149 | 150 | 2,737,000 |
2016/09/15 | 151 | 153 | 150 | 152 | 1,622,000 |
2016/09/14 | 150 | 153 | 150 | 152 | 2,148,000 |
2016/09/13 | 152 | 154 | 150 | 152 | 2,213,000 |
2016/09/12 | 153 | 154 | 150 | 150 | 4,317,000 |
2016/09/09 | 155 | 158 | 155 | 156 | 1,897,000 |
2016/09/08 | 158 | 158 | 155 | 156 | 1,713,000 |
2016/09/07 | 156 | 158 | 155 | 158 | 2,239,000 |
2016/09/06 | 157 | 157 | 156 | 157 | 1,192,000 |
2016/09/05 | 155 | 157 | 155 | 156 | 1,773,000 |
2016/09/02 | 154 | 154 | 152 | 153 | 1,068,000 |
2016/09/01 | 152 | 154 | 151 | 153 | 1,793,000 |
2016/08/31 | 151 | 152 | 150 | 152 | 1,317,000 |
2016/08/30 | 150 | 151 | 148 | 149 | 1,914,000 |
2016/08/29 | 149 | 151 | 149 | 150 | 1,907,000 |
2016/08/26 | 146 | 147 | 144 | 146 | 1,424,000 |
2016/08/25 | 146 | 147 | 145 | 146 | 1,372,000 |
2016/08/24 | 143 | 146 | 143 | 146 | 1,702,000 |
2016/08/23 | 146 | 146 | 142 | 142 | 3,409,000 |
2016/08/22 | 147 | 147 | 145 | 146 | 2,849,000 |
2016/08/19 | 146 | 149 | 146 | 148 | 2,887,000 |
2016/08/18 | 149 | 149 | 145 | 146 | 4,375,000 |
2016/08/17 | 150 | 152 | 149 | 151 | 2,878,000 |
2016/08/16 | 153 | 155 | 150 | 150 | 2,638,000 |
2016/08/15 | 155 | 156 | 154 | 155 | 943,000 |
2016/08/12 | 156 | 156 | 154 | 156 | 2,703,000 |
2016/08/10 | 159 | 159 | 155 | 155 | 1,748,000 |
2016/08/09 | 158 | 161 | 158 | 160 | 3,026,000 |
2016/08/08 | 160 | 161 | 157 | 159 | 3,699,000 |
2016/08/05 | 161 | 164 | 158 | 159 | 1,946,000 |
2016/08/04 | 160 | 163 | 160 | 161 | 1,716,000 |
2016/08/03 | 158 | 161 | 157 | 160 | 3,012,000 |
2016/08/02 | 165 | 166 | 160 | 160 | 1,936,000 |
2016/08/01 | 167 | 169 | 163 | 167 | 2,191,000 |
2016/07/29 | 171 | 171 | 167 | 169 | 1,879,000 |
2016/07/28 | 172 | 172 | 171 | 171 | 918,000 |
2016/07/27 | 174 | 176 | 172 | 174 | 1,513,000 |
2016/07/26 | 174 | 174 | 171 | 172 | 1,015,000 |
2016/07/25 | 174 | 176 | 173 | 175 | 1,150,000 |
2016/07/22 | 170 | 174 | 170 | 173 | 1,652,000 |
2016/07/21 | 175 | 176 | 172 | 172 | 994,000 |
2016/07/20 | 174 | 174 | 170 | 173 | 1,309,000 |
2016/07/19 | 174 | 175 | 172 | 175 | 785,000 |
2016/07/15 | 173 | 175 | 171 | 171 | 1,521,000 |
2016/07/14 | 170 | 173 | 170 | 172 | 680,000 |
2016/07/13 | 172 | 173 | 170 | 171 | 1,764,000 |
2016/07/12 | 167 | 170 | 165 | 167 | 1,617,000 |
2016/07/11 | 162 | 166 | 162 | 165 | 1,696,000 |
2016/07/08 | 163 | 163 | 158 | 158 | 1,005,000 |
2016/07/07 | 162 | 164 | 160 | 161 | 953,000 |
2016/07/06 | 157 | 163 | 157 | 163 | 1,953,000 |
2016/07/05 | 158 | 161 | 158 | 160 | 1,682,000 |
2016/07/04 | 160 | 164 | 158 | 161 | 880,000 |
2016/07/01 | 162 | 163 | 160 | 161 | 929,000 |
2016/06/30 | 167 | 167 | 161 | 161 | 1,085,000 |
2016/06/29 | 161 | 164 | 160 | 163 | 1,409,000 |
2016/06/28 | 159 | 161 | 155 | 158 | 1,560,000 |
2016/06/27 | 160 | 163 | 156 | 161 | 1,468,000 |
2016/06/24 | 172 | 172 | 157 | 158 | 1,724,000 |
2016/06/23 | 166 | 169 | 165 | 168 | 869,000 |
2016/06/22 | 170 | 170 | 167 | 167 | 956,000 |
2016/06/21 | 169 | 172 | 166 | 171 | 1,386,000 |
2016/06/20 | 166 | 171 | 165 | 170 | 1,587,000 |
2016/06/17 | 162 | 165 | 160 | 161 | 1,797,000 |
2016/06/16 | 166 | 166 | 159 | 161 | 1,252,000 |
2016/06/15 | 166 | 169 | 165 | 166 | 1,011,000 |
2016/06/14 | 167 | 169 | 165 | 167 | 1,370,000 |
2016/06/13 | 173 | 173 | 168 | 168 | 1,229,000 |
2016/06/10 | 177 | 178 | 174 | 176 | 1,760,000 |
2016/06/09 | 178 | 178 | 176 | 177 | 1,020,000 |
2016/06/08 | 176 | 180 | 176 | 178 | 1,552,000 |
2016/06/07 | 176 | 178 | 175 | 176 | 823,000 |
2016/06/06 | 172 | 177 | 171 | 175 | 1,744,000 |
2016/06/03 | 173 | 177 | 171 | 174 | 2,022,000 |
2016/06/02 | 179 | 179 | 173 | 173 | 1,406,000 |
2016/06/01 | 177 | 180 | 176 | 180 | 1,465,000 |
2016/05/31 | 179 | 181 | 178 | 178 | 1,909,000 |
2016/05/30 | 178 | 181 | 178 | 180 | 913,000 |
2016/05/27 | 176 | 179 | 176 | 178 | 822,000 |
2016/05/26 | 176 | 178 | 174 | 176 | 1,851,000 |
2016/05/25 | 176 | 177 | 175 | 175 | 1,249,000 |
2016/05/24 | 174 | 177 | 174 | 176 | 1,034,000 |
2016/05/23 | 175 | 175 | 172 | 175 | 1,684,000 |
2016/05/20 | 173 | 178 | 173 | 175 | 2,911,000 |
2016/05/19 | 174 | 175 | 171 | 172 | 853,000 |
2016/05/18 | 170 | 175 | 170 | 174 | 1,661,000 |
2016/05/17 | 170 | 171 | 168 | 171 | 1,401,000 |
2016/05/16 | 171 | 172 | 168 | 168 | 875,000 |
2016/05/13 | 170 | 173 | 168 | 170 | 1,723,000 |
2016/05/12 | 169 | 172 | 168 | 171 | 2,056,000 |
2016/05/11 | 174 | 177 | 168 | 173 | 3,273,000 |
2016/05/10 | 165 | 177 | 163 | 177 | 3,734,000 |
2016/05/09 | 161 | 165 | 161 | 164 | 1,013,000 |
2016/05/06 | 163 | 163 | 158 | 161 | 1,118,000 |
2016/05/02 | 162 | 162 | 158 | 160 | 1,621,000 |
2016/04/28 | 171 | 172 | 166 | 167 | 1,532,000 |
2016/04/27 | 168 | 171 | 166 | 170 | 819,000 |
2016/04/26 | 169 | 170 | 165 | 168 | 827,000 |
2016/04/25 | 172 | 172 | 170 | 171 | 1,061,000 |
2016/04/22 | 166 | 170 | 165 | 170 | 1,651,000 |
2016/04/21 | 168 | 169 | 166 | 167 | 1,498,000 |
2016/04/20 | 168 | 168 | 165 | 165 | 969,000 |
2016/04/19 | 164 | 165 | 163 | 165 | 699,000 |
2016/04/18 | 161 | 162 | 159 | 160 | 1,369,000 |
2016/04/15 | 164 | 167 | 164 | 165 | 746,000 |
2016/04/14 | 163 | 167 | 162 | 167 | 2,340,000 |
2016/04/13 | 161 | 162 | 158 | 162 | 2,246,000 |
2016/04/12 | 154 | 159 | 154 | 158 | 1,527,000 |
2016/04/11 | 153 | 155 | 150 | 154 | 1,310,000 |
2016/04/08 | 148 | 155 | 148 | 153 | 1,557,000 |
2016/04/07 | 153 | 156 | 151 | 152 | 1,539,000 |
2016/04/06 | 152 | 154 | 150 | 152 | 1,561,000 |
2016/04/05 | 157 | 158 | 152 | 152 | 1,758,000 |
2016/04/04 | 155 | 159 | 153 | 156 | 1,982,000 |
2016/04/01 | 163 | 164 | 155 | 155 | 2,536,000 |
2016/03/31 | 166 | 169 | 164 | 164 | 1,605,000 |
2016/03/30 | 170 | 170 | 163 | 165 | 1,719,000 |
2016/03/29 | 168 | 171 | 168 | 170 | 1,220,000 |
2016/03/28 | 171 | 173 | 168 | 171 | 1,671,000 |
2016/03/25 | 169 | 172 | 167 | 169 | 1,861,000 |
2016/03/24 | 168 | 170 | 166 | 167 | 1,613,000 |
2016/03/23 | 167 | 170 | 166 | 169 | 2,019,000 |
2016/03/22 | 165 | 168 | 165 | 167 | 1,787,000 |
2016/03/18 | 165 | 166 | 162 | 164 | 2,240,000 |
2016/03/17 | 164 | 166 | 162 | 163 | 1,663,000 |
2016/03/16 | 163 | 165 | 163 | 163 | 1,187,000 |
2016/03/15 | 168 | 168 | 164 | 165 | 1,820,000 |
2016/03/14 | 167 | 169 | 165 | 168 | 1,810,000 |
2016/03/11 | 162 | 168 | 162 | 165 | 2,688,000 |
2016/03/10 | 165 | 167 | 162 | 167 | 1,335,000 |
2016/03/09 | 162 | 163 | 159 | 162 | 1,527,000 |
2016/03/08 | 166 | 169 | 161 | 164 | 2,332,000 |
2016/03/07 | 163 | 168 | 163 | 166 | 2,624,000 |
2016/03/04 | 163 | 164 | 161 | 163 | 2,381,000 |
2016/03/03 | 159 | 162 | 158 | 162 | 2,332,000 |
2016/03/02 | 154 | 160 | 153 | 160 | 4,288,000 |
2016/03/01 | 150 | 152 | 149 | 152 | 2,341,000 |
2016/02/29 | 155 | 156 | 150 | 150 | 4,226,000 |
2016/02/26 | 160 | 163 | 156 | 157 | 1,834,000 |
2016/02/25 | 155 | 161 | 154 | 159 | 2,773,000 |
2016/02/24 | 149 | 153 | 149 | 152 | 2,537,000 |
2016/02/23 | 153 | 156 | 149 | 151 | 2,296,000 |
2016/02/22 | 151 | 155 | 149 | 151 | 2,620,000 |
2016/02/19 | 157 | 157 | 150 | 152 | 3,014,000 |
2016/02/18 | 158 | 162 | 156 | 158 | 1,897,000 |
2016/02/17 | 155 | 160 | 149 | 153 | 2,898,000 |
2016/02/16 | 154 | 162 | 154 | 157 | 2,553,000 |
2016/02/15 | 153 | 159 | 151 | 154 | 2,568,000 |
2016/02/12 | 145 | 150 | 144 | 145 | 3,955,000 |
2016/02/10 | 159 | 159 | 145 | 151 | 3,947,000 |
2016/02/09 | 161 | 161 | 157 | 158 | 3,488,000 |
2016/02/08 | 162 | 167 | 161 | 164 | 4,499,000 |
2016/02/05 | 174 | 180 | 165 | 167 | 3,895,000 |
2016/02/04 | 181 | 183 | 177 | 178 | 1,920,000 |
2016/02/03 | 184 | 184 | 179 | 184 | 1,892,000 |
2016/02/02 | 190 | 192 | 188 | 189 | 1,421,000 |
2016/02/01 | 192 | 194 | 189 | 192 | 1,834,000 |
2016/01/29 | 183 | 190 | 180 | 190 | 2,846,000 |
2016/01/28 | 183 | 185 | 180 | 182 | 1,300,000 |
2016/01/27 | 180 | 185 | 180 | 184 | 1,598,000 |
2016/01/26 | 179 | 179 | 175 | 177 | 1,568,000 |
2016/01/25 | 180 | 184 | 179 | 182 | 1,501,000 |
2016/01/22 | 174 | 179 | 172 | 178 | 1,542,000 |
2016/01/21 | 176 | 179 | 168 | 170 | 2,581,000 |
2016/01/20 | 183 | 183 | 177 | 177 | 2,106,000 |
2016/01/19 | 183 | 188 | 181 | 182 | 1,780,000 |
2016/01/18 | 179 | 183 | 178 | 182 | 1,342,000 |
2016/01/15 | 187 | 189 | 183 | 184 | 1,752,000 |
2016/01/14 | 185 | 185 | 180 | 184 | 1,616,000 |
2016/01/13 | 187 | 193 | 187 | 188 | 1,699,000 |
2016/01/12 | 190 | 191 | 185 | 185 | 2,499,000 |
2016/01/08 | 191 | 196 | 190 | 193 | 2,182,000 |
2016/01/07 | 197 | 198 | 193 | 194 | 2,221,000 |
2016/01/06 | 202 | 204 | 196 | 200 | 1,878,000 |
2016/01/05 | 199 | 203 | 198 | 199 | 2,181,000 |
2016/01/04 | 205 | 206 | 201 | 201 | 1,186,000 |