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 |
---|---|---|---|---|---|
2020/12/30 | 1,316 | 1,316 | 1,282 | 1,286 | 220,600 |
2020/12/29 | 1,314 | 1,320 | 1,299 | 1,317 | 129,600 |
2020/12/28 | 1,310 | 1,326 | 1,301 | 1,311 | 181,700 |
2020/12/25 | 1,300 | 1,319 | 1,298 | 1,305 | 116,600 |
2020/12/24 | 1,249 | 1,293 | 1,245 | 1,286 | 356,700 |
2020/12/23 | 1,243 | 1,243 | 1,223 | 1,231 | 111,300 |
2020/12/22 | 1,248 | 1,249 | 1,229 | 1,229 | 204,200 |
2020/12/21 | 1,266 | 1,274 | 1,253 | 1,260 | 95,400 |
2020/12/18 | 1,256 | 1,264 | 1,254 | 1,257 | 183,800 |
2020/12/17 | 1,268 | 1,270 | 1,240 | 1,253 | 220,000 |
2020/12/16 | 1,272 | 1,274 | 1,264 | 1,271 | 137,700 |
2020/12/15 | 1,260 | 1,285 | 1,255 | 1,277 | 245,900 |
2020/12/14 | 1,245 | 1,263 | 1,242 | 1,247 | 186,000 |
2020/12/11 | 1,234 | 1,243 | 1,224 | 1,243 | 174,100 |
2020/12/10 | 1,241 | 1,244 | 1,233 | 1,234 | 72,500 |
2020/12/09 | 1,238 | 1,244 | 1,223 | 1,240 | 164,800 |
2020/12/08 | 1,231 | 1,243 | 1,225 | 1,234 | 106,300 |
2020/12/07 | 1,258 | 1,260 | 1,231 | 1,234 | 201,100 |
2020/12/04 | 1,249 | 1,262 | 1,243 | 1,262 | 164,900 |
2020/12/03 | 1,256 | 1,270 | 1,249 | 1,254 | 185,500 |
2020/12/02 | 1,250 | 1,271 | 1,245 | 1,265 | 342,500 |
2020/12/01 | 1,210 | 1,248 | 1,208 | 1,245 | 341,400 |
2020/11/30 | 1,246 | 1,246 | 1,197 | 1,205 | 441,800 |
2020/11/27 | 1,237 | 1,262 | 1,232 | 1,247 | 350,800 |
2020/11/26 | 1,235 | 1,242 | 1,220 | 1,231 | 358,300 |
2020/11/25 | 1,275 | 1,288 | 1,248 | 1,253 | 301,100 |
2020/11/24 | 1,266 | 1,277 | 1,257 | 1,258 | 224,600 |
2020/11/20 | 1,234 | 1,256 | 1,229 | 1,256 | 172,500 |
2020/11/19 | 1,251 | 1,259 | 1,236 | 1,239 | 199,700 |
2020/11/18 | 1,266 | 1,266 | 1,231 | 1,233 | 315,500 |
2020/11/17 | 1,290 | 1,291 | 1,258 | 1,270 | 232,900 |
2020/11/16 | 1,280 | 1,289 | 1,273 | 1,283 | 171,900 |
2020/11/13 | 1,277 | 1,284 | 1,259 | 1,266 | 174,600 |
2020/11/12 | 1,290 | 1,293 | 1,267 | 1,279 | 215,200 |
2020/11/11 | 1,327 | 1,330 | 1,285 | 1,293 | 246,200 |
2020/11/10 | 1,318 | 1,334 | 1,291 | 1,297 | 317,800 |
2020/11/09 | 1,307 | 1,307 | 1,272 | 1,299 | 198,500 |
2020/11/06 | 1,288 | 1,306 | 1,271 | 1,294 | 174,700 |
2020/11/05 | 1,261 | 1,290 | 1,248 | 1,282 | 241,000 |
2020/11/04 | 1,255 | 1,272 | 1,241 | 1,257 | 198,800 |
2020/11/02 | 1,223 | 1,247 | 1,210 | 1,241 | 321,900 |
2020/10/30 | 1,231 | 1,240 | 1,203 | 1,234 | 222,700 |
2020/10/29 | 1,228 | 1,254 | 1,225 | 1,227 | 200,600 |
2020/10/28 | 1,221 | 1,246 | 1,206 | 1,242 | 335,100 |
2020/10/27 | 1,260 | 1,260 | 1,235 | 1,241 | 288,500 |
2020/10/26 | 1,280 | 1,307 | 1,263 | 1,266 | 288,300 |
2020/10/23 | 1,297 | 1,316 | 1,295 | 1,310 | 155,800 |
2020/10/22 | 1,281 | 1,300 | 1,281 | 1,293 | 179,300 |
2020/10/21 | 1,285 | 1,309 | 1,284 | 1,306 | 138,100 |
2020/10/20 | 1,283 | 1,315 | 1,283 | 1,287 | 172,400 |
2020/10/19 | 1,279 | 1,297 | 1,279 | 1,292 | 124,800 |
2020/10/16 | 1,271 | 1,285 | 1,267 | 1,280 | 77,000 |
2020/10/15 | 1,273 | 1,288 | 1,271 | 1,277 | 102,100 |
2020/10/14 | 1,297 | 1,301 | 1,283 | 1,286 | 93,800 |
2020/10/13 | 1,308 | 1,314 | 1,296 | 1,304 | 72,100 |
2020/10/12 | 1,307 | 1,312 | 1,294 | 1,308 | 113,900 |
2020/10/09 | 1,314 | 1,315 | 1,286 | 1,307 | 337,100 |
2020/10/08 | 1,306 | 1,317 | 1,299 | 1,308 | 205,300 |
2020/10/07 | 1,304 | 1,316 | 1,296 | 1,306 | 139,600 |
2020/10/06 | 1,313 | 1,320 | 1,306 | 1,310 | 141,300 |
2020/10/05 | 1,283 | 1,310 | 1,283 | 1,299 | 165,700 |
2020/10/02 | 1,290 | 1,303 | 1,268 | 1,270 | 195,800 |
2020/09/30 | 1,308 | 1,313 | 1,285 | 1,285 | 164,500 |
2020/09/29 | 1,312 | 1,322 | 1,305 | 1,311 | 167,000 |
2020/09/28 | 1,337 | 1,347 | 1,323 | 1,345 | 241,500 |
2020/09/25 | 1,323 | 1,325 | 1,312 | 1,320 | 115,900 |
2020/09/24 | 1,312 | 1,319 | 1,307 | 1,313 | 153,300 |
2020/09/23 | 1,330 | 1,340 | 1,313 | 1,317 | 285,700 |
2020/09/18 | 1,349 | 1,353 | 1,334 | 1,343 | 338,200 |
2020/09/17 | 1,342 | 1,356 | 1,330 | 1,336 | 201,000 |
2020/09/16 | 1,332 | 1,338 | 1,315 | 1,320 | 217,100 |
2020/09/15 | 1,343 | 1,343 | 1,326 | 1,338 | 222,400 |
2020/09/14 | 1,339 | 1,359 | 1,326 | 1,351 | 286,200 |
2020/09/11 | 1,307 | 1,352 | 1,305 | 1,337 | 280,000 |
2020/09/10 | 1,330 | 1,345 | 1,321 | 1,337 | 127,800 |
2020/09/09 | 1,317 | 1,341 | 1,301 | 1,332 | 285,100 |
2020/09/08 | 1,341 | 1,350 | 1,325 | 1,343 | 123,300 |
2020/09/07 | 1,358 | 1,362 | 1,333 | 1,347 | 126,900 |
2020/09/04 | 1,329 | 1,357 | 1,326 | 1,353 | 178,000 |
2020/09/03 | 1,365 | 1,371 | 1,347 | 1,351 | 161,000 |
2020/09/02 | 1,340 | 1,358 | 1,318 | 1,350 | 190,800 |
2020/09/01 | 1,341 | 1,361 | 1,323 | 1,339 | 159,500 |
2020/08/31 | 1,334 | 1,375 | 1,334 | 1,341 | 326,600 |
2020/08/28 | 1,320 | 1,351 | 1,307 | 1,329 | 246,100 |
2020/08/27 | 1,348 | 1,348 | 1,324 | 1,333 | 153,600 |
2020/08/26 | 1,332 | 1,345 | 1,325 | 1,338 | 138,800 |
2020/08/25 | 1,330 | 1,355 | 1,330 | 1,342 | 227,700 |
2020/08/24 | 1,311 | 1,320 | 1,301 | 1,310 | 77,200 |
2020/08/21 | 1,318 | 1,333 | 1,315 | 1,315 | 218,700 |
2020/08/20 | 1,295 | 1,321 | 1,292 | 1,303 | 229,500 |
2020/08/19 | 1,292 | 1,314 | 1,288 | 1,312 | 185,900 |
2020/08/18 | 1,286 | 1,302 | 1,280 | 1,289 | 150,000 |
2020/08/17 | 1,307 | 1,321 | 1,288 | 1,290 | 140,000 |
2020/08/14 | 1,313 | 1,324 | 1,308 | 1,315 | 160,800 |
2020/08/13 | 1,329 | 1,340 | 1,312 | 1,321 | 217,300 |
2020/08/12 | 1,300 | 1,312 | 1,293 | 1,304 | 148,800 |
2020/08/11 | 1,237 | 1,300 | 1,237 | 1,295 | 284,500 |
2020/08/07 | 1,241 | 1,248 | 1,216 | 1,220 | 159,000 |
2020/08/06 | 1,246 | 1,261 | 1,243 | 1,249 | 189,700 |
2020/08/05 | 1,230 | 1,255 | 1,215 | 1,245 | 290,700 |
2020/08/04 | 1,190 | 1,232 | 1,190 | 1,228 | 195,500 |
2020/08/03 | 1,161 | 1,175 | 1,142 | 1,159 | 168,400 |
2020/07/31 | 1,235 | 1,235 | 1,147 | 1,148 | 269,100 |
2020/07/30 | 1,274 | 1,274 | 1,244 | 1,248 | 85,700 |
2020/07/29 | 1,270 | 1,271 | 1,250 | 1,251 | 134,800 |
2020/07/28 | 1,292 | 1,298 | 1,277 | 1,285 | 73,800 |
2020/07/27 | 1,280 | 1,294 | 1,262 | 1,292 | 175,300 |
2020/07/22 | 1,311 | 1,322 | 1,292 | 1,292 | 131,800 |
2020/07/21 | 1,296 | 1,318 | 1,290 | 1,313 | 194,400 |
2020/07/20 | 1,307 | 1,307 | 1,285 | 1,297 | 150,300 |
2020/07/17 | 1,310 | 1,310 | 1,288 | 1,294 | 122,400 |
2020/07/16 | 1,310 | 1,323 | 1,301 | 1,312 | 173,600 |
2020/07/15 | 1,300 | 1,315 | 1,291 | 1,300 | 136,200 |
2020/07/14 | 1,279 | 1,286 | 1,273 | 1,281 | 89,800 |
2020/07/13 | 1,253 | 1,285 | 1,246 | 1,284 | 147,100 |
2020/07/10 | 1,258 | 1,258 | 1,224 | 1,224 | 138,000 |
2020/07/09 | 1,259 | 1,260 | 1,239 | 1,251 | 127,700 |
2020/07/08 | 1,265 | 1,285 | 1,256 | 1,256 | 96,400 |
2020/07/07 | 1,276 | 1,276 | 1,251 | 1,268 | 161,400 |
2020/07/06 | 1,248 | 1,277 | 1,244 | 1,276 | 196,000 |
2020/07/03 | 1,290 | 1,292 | 1,238 | 1,243 | 203,200 |
2020/07/02 | 1,271 | 1,296 | 1,271 | 1,279 | 232,800 |
2020/07/01 | 1,288 | 1,296 | 1,267 | 1,267 | 143,900 |
2020/06/30 | 1,314 | 1,317 | 1,288 | 1,288 | 237,000 |
2020/06/29 | 1,265 | 1,292 | 1,262 | 1,283 | 219,100 |
2020/06/26 | 1,267 | 1,301 | 1,266 | 1,281 | 246,300 |
2020/06/25 | 1,246 | 1,256 | 1,227 | 1,252 | 227,700 |
2020/06/24 | 1,253 | 1,267 | 1,248 | 1,254 | 118,400 |
2020/06/23 | 1,255 | 1,271 | 1,245 | 1,252 | 235,700 |
2020/06/22 | 1,238 | 1,264 | 1,237 | 1,253 | 170,900 |
2020/06/19 | 1,286 | 1,286 | 1,249 | 1,253 | 352,800 |
2020/06/18 | 1,276 | 1,284 | 1,264 | 1,279 | 176,400 |
2020/06/17 | 1,288 | 1,303 | 1,276 | 1,287 | 246,200 |
2020/06/16 | 1,331 | 1,335 | 1,305 | 1,318 | 430,200 |
2020/06/15 | 1,300 | 1,322 | 1,287 | 1,287 | 245,400 |
2020/06/12 | 1,292 | 1,310 | 1,289 | 1,303 | 435,900 |
2020/06/11 | 1,341 | 1,342 | 1,315 | 1,333 | 460,700 |
2020/06/10 | 1,365 | 1,365 | 1,328 | 1,343 | 294,100 |
2020/06/09 | 1,361 | 1,361 | 1,338 | 1,355 | 252,000 |
2020/06/08 | 1,385 | 1,385 | 1,339 | 1,354 | 244,800 |
2020/06/05 | 1,394 | 1,394 | 1,348 | 1,364 | 385,000 |
2020/06/04 | 1,412 | 1,412 | 1,371 | 1,382 | 288,600 |
2020/06/03 | 1,408 | 1,414 | 1,378 | 1,385 | 438,800 |
2020/06/02 | 1,358 | 1,413 | 1,358 | 1,396 | 494,700 |
2020/06/01 | 1,358 | 1,359 | 1,333 | 1,345 | 303,700 |
2020/05/29 | 1,362 | 1,375 | 1,335 | 1,337 | 411,000 |
2020/05/28 | 1,373 | 1,375 | 1,337 | 1,365 | 441,000 |
2020/05/27 | 1,347 | 1,370 | 1,335 | 1,359 | 551,600 |
2020/05/26 | 1,334 | 1,334 | 1,308 | 1,315 | 316,600 |
2020/05/25 | 1,295 | 1,312 | 1,278 | 1,310 | 204,100 |
2020/05/22 | 1,305 | 1,305 | 1,277 | 1,277 | 274,400 |
2020/05/21 | 1,302 | 1,318 | 1,290 | 1,309 | 482,100 |
2020/05/20 | 1,268 | 1,311 | 1,264 | 1,298 | 811,400 |
2020/05/19 | 1,246 | 1,268 | 1,238 | 1,263 | 588,900 |
2020/05/18 | 1,191 | 1,225 | 1,179 | 1,216 | 446,700 |
2020/05/15 | 1,171 | 1,191 | 1,165 | 1,178 | 356,200 |
2020/05/14 | 1,139 | 1,175 | 1,128 | 1,153 | 391,800 |
2020/05/13 | 1,150 | 1,167 | 1,133 | 1,153 | 459,300 |
2020/05/12 | 1,177 | 1,177 | 1,147 | 1,154 | 406,400 |
2020/05/11 | 1,163 | 1,205 | 1,156 | 1,190 | 569,600 |
2020/05/08 | 1,045 | 1,145 | 1,036 | 1,142 | 715,800 |
2020/05/07 | 1,039 | 1,048 | 1,020 | 1,025 | 220,700 |
2020/05/01 | 1,061 | 1,065 | 1,045 | 1,048 | 153,500 |
2020/04/30 | 1,067 | 1,080 | 1,057 | 1,070 | 247,500 |
2020/04/28 | 1,028 | 1,041 | 1,017 | 1,037 | 247,900 |
2020/04/27 | 1,030 | 1,032 | 1,018 | 1,028 | 396,700 |
2020/04/24 | 1,043 | 1,043 | 1,018 | 1,020 | 520,600 |
2020/04/23 | 1,037 | 1,048 | 1,031 | 1,046 | 296,900 |
2020/04/22 | 1,030 | 1,043 | 1,021 | 1,030 | 383,500 |
2020/04/21 | 1,043 | 1,060 | 1,032 | 1,052 | 291,200 |
2020/04/20 | 1,062 | 1,066 | 1,049 | 1,055 | 320,200 |
2020/04/17 | 1,090 | 1,096 | 1,067 | 1,076 | 299,600 |
2020/04/16 | 1,038 | 1,075 | 1,038 | 1,074 | 233,800 |
2020/04/15 | 1,083 | 1,091 | 1,048 | 1,056 | 324,500 |
2020/04/14 | 1,097 | 1,102 | 1,070 | 1,090 | 349,800 |
2020/04/13 | 1,137 | 1,140 | 1,098 | 1,105 | 246,500 |
2020/04/10 | 1,117 | 1,140 | 1,091 | 1,139 | 290,500 |
2020/04/09 | 1,100 | 1,109 | 1,080 | 1,097 | 647,600 |
2020/04/08 | 1,038 | 1,071 | 1,023 | 1,061 | 264,500 |
2020/04/07 | 1,012 | 1,052 | 1,009 | 1,036 | 381,600 |
2020/04/06 | 958 | 1,022 | 954 | 1,011 | 288,900 |
2020/04/03 | 1,010 | 1,023 | 976 | 984 | 247,600 |
2020/04/02 | 1,013 | 1,032 | 997 | 1,007 | 189,600 |
2020/04/01 | 1,081 | 1,090 | 1,034 | 1,043 | 331,900 |
2020/03/31 | 1,138 | 1,145 | 1,096 | 1,109 | 480,300 |
2020/03/30 | 1,100 | 1,130 | 1,070 | 1,129 | 272,800 |
2020/03/27 | 1,154 | 1,167 | 1,125 | 1,167 | 589,100 |
2020/03/26 | 1,097 | 1,099 | 1,050 | 1,094 | 335,200 |
2020/03/25 | 1,099 | 1,132 | 1,076 | 1,107 | 512,400 |
2020/03/24 | 1,059 | 1,097 | 1,046 | 1,069 | 465,700 |
2020/03/23 | 1,070 | 1,097 | 1,000 | 1,052 | 566,300 |
2020/03/19 | 990 | 1,051 | 990 | 1,049 | 480,600 |
2020/03/18 | 1,017 | 1,021 | 960 | 965 | 739,300 |
2020/03/17 | 950 | 1,026 | 950 | 1,021 | 694,600 |
2020/03/16 | 999 | 1,030 | 978 | 996 | 824,000 |
2020/03/13 | 944 | 1,011 | 923 | 991 | 821,800 |
2020/03/12 | 1,004 | 1,026 | 992 | 1,009 | 851,600 |
2020/03/11 | 1,030 | 1,056 | 1,022 | 1,038 | 564,100 |
2020/03/10 | 999 | 1,039 | 968 | 1,031 | 446,700 |
2020/03/09 | 1,052 | 1,069 | 1,013 | 1,016 | 406,000 |
2020/03/06 | 1,116 | 1,120 | 1,093 | 1,100 | 325,000 |
2020/03/05 | 1,165 | 1,166 | 1,133 | 1,141 | 238,500 |
2020/03/04 | 1,143 | 1,163 | 1,139 | 1,149 | 215,700 |
2020/03/03 | 1,191 | 1,196 | 1,151 | 1,152 | 329,600 |
2020/03/02 | 1,142 | 1,161 | 1,129 | 1,150 | 624,200 |
2020/02/28 | 1,186 | 1,191 | 1,161 | 1,172 | 435,200 |
2020/02/27 | 1,235 | 1,242 | 1,212 | 1,216 | 369,100 |
2020/02/26 | 1,242 | 1,258 | 1,240 | 1,254 | 366,800 |
2020/02/25 | 1,287 | 1,290 | 1,265 | 1,268 | 281,900 |
2020/02/21 | 1,293 | 1,327 | 1,290 | 1,311 | 218,100 |
2020/02/20 | 1,306 | 1,310 | 1,286 | 1,286 | 552,300 |
2020/02/19 | 1,311 | 1,326 | 1,306 | 1,314 | 498,000 |
2020/02/18 | 1,315 | 1,326 | 1,306 | 1,322 | 243,000 |
2020/02/17 | 1,330 | 1,330 | 1,306 | 1,319 | 282,100 |
2020/02/14 | 1,358 | 1,358 | 1,332 | 1,339 | 189,100 |
2020/02/13 | 1,348 | 1,385 | 1,347 | 1,370 | 300,400 |
2020/02/12 | 1,340 | 1,350 | 1,328 | 1,337 | 268,500 |
2020/02/10 | 1,351 | 1,358 | 1,337 | 1,338 | 300,800 |
2020/02/07 | 1,360 | 1,385 | 1,346 | 1,373 | 410,800 |
2020/02/06 | 1,423 | 1,425 | 1,379 | 1,379 | 639,200 |
2020/02/05 | 1,422 | 1,439 | 1,400 | 1,417 | 411,900 |
2020/02/04 | 1,396 | 1,422 | 1,388 | 1,416 | 128,000 |
2020/02/03 | 1,392 | 1,416 | 1,388 | 1,400 | 206,100 |
2020/01/31 | 1,418 | 1,432 | 1,414 | 1,422 | 168,500 |
2020/01/30 | 1,417 | 1,433 | 1,394 | 1,399 | 204,200 |
2020/01/29 | 1,418 | 1,422 | 1,406 | 1,422 | 115,000 |
2020/01/28 | 1,410 | 1,424 | 1,402 | 1,416 | 193,900 |
2020/01/27 | 1,427 | 1,440 | 1,421 | 1,427 | 133,700 |
2020/01/24 | 1,468 | 1,468 | 1,448 | 1,451 | 105,700 |
2020/01/23 | 1,477 | 1,480 | 1,460 | 1,460 | 100,700 |
2020/01/22 | 1,470 | 1,482 | 1,467 | 1,477 | 103,400 |
2020/01/21 | 1,470 | 1,481 | 1,467 | 1,476 | 114,200 |
2020/01/20 | 1,476 | 1,484 | 1,472 | 1,473 | 132,900 |
2020/01/17 | 1,450 | 1,466 | 1,446 | 1,462 | 151,700 |
2020/01/16 | 1,433 | 1,450 | 1,423 | 1,445 | 141,300 |
2020/01/15 | 1,439 | 1,446 | 1,434 | 1,439 | 119,500 |
2020/01/14 | 1,450 | 1,451 | 1,431 | 1,445 | 207,700 |
2020/01/10 | 1,461 | 1,466 | 1,445 | 1,451 | 117,300 |
2020/01/09 | 1,469 | 1,472 | 1,455 | 1,461 | 178,000 |
2020/01/08 | 1,454 | 1,454 | 1,433 | 1,445 | 241,900 |
2020/01/07 | 1,455 | 1,474 | 1,452 | 1,471 | 180,900 |
2020/01/06 | 1,430 | 1,451 | 1,426 | 1,448 | 208,800 |