1. HOME >
  2. 株価時系列 >
  3. 8020 >
  4. 2020年

8020 兼松(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3161,3161,2821,286220,6001,286
2020-12-291,3141,3201,2991,317129,6001,317
2020-12-281,3101,3261,3011,311181,7001,311
2020-12-251,3001,3191,2981,305116,6001,305
2020-12-241,2491,2931,2451,286356,7001,286
2020-12-231,2431,2431,2231,231111,3001,231
2020-12-221,2481,2491,2291,229204,2001,229
2020-12-211,2661,2741,2531,26095,4001,260
2020-12-181,2561,2641,2541,257183,8001,257
2020-12-171,2681,2701,2401,253220,0001,253
2020-12-161,2721,2741,2641,271137,7001,271
2020-12-151,2601,2851,2551,277245,9001,277
2020-12-141,2451,2631,2421,247186,0001,247
2020-12-111,2341,2431,2241,243174,1001,243
2020-12-101,2411,2441,2331,23472,5001,234
2020-12-091,2381,2441,2231,240164,8001,240
2020-12-081,2311,2431,2251,234106,3001,234
2020-12-071,2581,2601,2311,234201,1001,234
2020-12-041,2491,2621,2431,262164,9001,262
2020-12-031,2561,2701,2491,254185,5001,254
2020-12-021,2501,2711,2451,265342,5001,265
2020-12-011,2101,2481,2081,245341,4001,245
2020-11-301,2461,2461,1971,205441,8001,205
2020-11-271,2371,2621,2321,247350,8001,247
2020-11-261,2351,2421,2201,231358,3001,231
2020-11-251,2751,2881,2481,253301,1001,253
2020-11-241,2661,2771,2571,258224,6001,258
2020-11-201,2341,2561,2291,256172,5001,256
2020-11-191,2511,2591,2361,239199,7001,239
2020-11-181,2661,2661,2311,233315,5001,233
2020-11-171,2901,2911,2581,270232,9001,270
2020-11-161,2801,2891,2731,283171,9001,283
2020-11-131,2771,2841,2591,266174,6001,266
2020-11-121,2901,2931,2671,279215,2001,279
2020-11-111,3271,3301,2851,293246,2001,293
2020-11-101,3181,3341,2911,297317,8001,297
2020-11-091,3071,3071,2721,299198,5001,299
2020-11-061,2881,3061,2711,294174,7001,294
2020-11-051,2611,2901,2481,282241,0001,282
2020-11-041,2551,2721,2411,257198,8001,257
2020-11-021,2231,2471,2101,241321,9001,241
2020-10-301,2311,2401,2031,234222,7001,234
2020-10-291,2281,2541,2251,227200,6001,227
2020-10-281,2211,2461,2061,242335,1001,242
2020-10-271,2601,2601,2351,241288,5001,241
2020-10-261,2801,3071,2631,266288,3001,266
2020-10-231,2971,3161,2951,310155,8001,310
2020-10-221,2811,3001,2811,293179,3001,293
2020-10-211,2851,3091,2841,306138,1001,306
2020-10-201,2831,3151,2831,287172,4001,287
2020-10-191,2791,2971,2791,292124,8001,292
2020-10-161,2711,2851,2671,28077,0001,280
2020-10-151,2731,2881,2711,277102,1001,277
2020-10-141,2971,3011,2831,28693,8001,286
2020-10-131,3081,3141,2961,30472,1001,304
2020-10-121,3071,3121,2941,308113,9001,308
2020-10-091,3141,3151,2861,307337,1001,307
2020-10-081,3061,3171,2991,308205,3001,308
2020-10-071,3041,3161,2961,306139,6001,306
2020-10-061,3131,3201,3061,310141,3001,310
2020-10-051,2831,3101,2831,299165,7001,299
2020-10-021,2901,3031,2681,270195,8001,270
2020-09-301,3081,3131,2851,285164,5001,285
2020-09-291,3121,3221,3051,311167,0001,311
2020-09-281,3371,3471,3231,345241,5001,345
2020-09-251,3231,3251,3121,320115,9001,320
2020-09-241,3121,3191,3071,313153,3001,313
2020-09-231,3301,3401,3131,317285,7001,317
2020-09-181,3491,3531,3341,343338,2001,343
2020-09-171,3421,3561,3301,336201,0001,336
2020-09-161,3321,3381,3151,320217,1001,320
2020-09-151,3431,3431,3261,338222,4001,338
2020-09-141,3391,3591,3261,351286,2001,351
2020-09-111,3071,3521,3051,337280,0001,337
2020-09-101,3301,3451,3211,337127,8001,337
2020-09-091,3171,3411,3011,332285,1001,332
2020-09-081,3411,3501,3251,343123,3001,343
2020-09-071,3581,3621,3331,347126,9001,347
2020-09-041,3291,3571,3261,353178,0001,353
2020-09-031,3651,3711,3471,351161,0001,351
2020-09-021,3401,3581,3181,350190,8001,350
2020-09-011,3411,3611,3231,339159,5001,339
2020-08-311,3341,3751,3341,341326,6001,341
2020-08-281,3201,3511,3071,329246,1001,329
2020-08-271,3481,3481,3241,333153,6001,333
2020-08-261,3321,3451,3251,338138,8001,338
2020-08-251,3301,3551,3301,342227,7001,342
2020-08-241,3111,3201,3011,31077,2001,310
2020-08-211,3181,3331,3151,315218,7001,315
2020-08-201,2951,3211,2921,303229,5001,303
2020-08-191,2921,3141,2881,312185,9001,312
2020-08-181,2861,3021,2801,289150,0001,289
2020-08-171,3071,3211,2881,290140,0001,290
2020-08-141,3131,3241,3081,315160,8001,315
2020-08-131,3291,3401,3121,321217,3001,321
2020-08-121,3001,3121,2931,304148,8001,304
2020-08-111,2371,3001,2371,295284,5001,295
2020-08-071,2411,2481,2161,220159,0001,220
2020-08-061,2461,2611,2431,249189,7001,249
2020-08-051,2301,2551,2151,245290,7001,245
2020-08-041,1901,2321,1901,228195,5001,228
2020-08-031,1611,1751,1421,159168,4001,159
2020-07-311,2351,2351,1471,148269,1001,148
2020-07-301,2741,2741,2441,24885,7001,248
2020-07-291,2701,2711,2501,251134,8001,251
2020-07-281,2921,2981,2771,28573,8001,285
2020-07-271,2801,2941,2621,292175,3001,292
2020-07-221,3111,3221,2921,292131,8001,292
2020-07-211,2961,3181,2901,313194,4001,313
2020-07-201,3071,3071,2851,297150,3001,297
2020-07-171,3101,3101,2881,294122,4001,294
2020-07-161,3101,3231,3011,312173,6001,312
2020-07-151,3001,3151,2911,300136,2001,300
2020-07-141,2791,2861,2731,28189,8001,281
2020-07-131,2531,2851,2461,284147,1001,284
2020-07-101,2581,2581,2241,224138,0001,224
2020-07-091,2591,2601,2391,251127,7001,251
2020-07-081,2651,2851,2561,25696,4001,256
2020-07-071,2761,2761,2511,268161,4001,268
2020-07-061,2481,2771,2441,276196,0001,276
2020-07-031,2901,2921,2381,243203,2001,243
2020-07-021,2711,2961,2711,279232,8001,279
2020-07-011,2881,2961,2671,267143,9001,267
2020-06-301,3141,3171,2881,288237,0001,288
2020-06-291,2651,2921,2621,283219,1001,283
2020-06-261,2671,3011,2661,281246,3001,281
2020-06-251,2461,2561,2271,252227,7001,252
2020-06-241,2531,2671,2481,254118,4001,254
2020-06-231,2551,2711,2451,252235,7001,252
2020-06-221,2381,2641,2371,253170,9001,253
2020-06-191,2861,2861,2491,253352,8001,253
2020-06-181,2761,2841,2641,279176,4001,279
2020-06-171,2881,3031,2761,287246,2001,287
2020-06-161,3311,3351,3051,318430,2001,318
2020-06-151,3001,3221,2871,287245,4001,287
2020-06-121,2921,3101,2891,303435,9001,303
2020-06-111,3411,3421,3151,333460,7001,333
2020-06-101,3651,3651,3281,343294,1001,343
2020-06-091,3611,3611,3381,355252,0001,355
2020-06-081,3851,3851,3391,354244,8001,354
2020-06-051,3941,3941,3481,364385,0001,364
2020-06-041,4121,4121,3711,382288,6001,382
2020-06-031,4081,4141,3781,385438,8001,385
2020-06-021,3581,4131,3581,396494,7001,396
2020-06-011,3581,3591,3331,345303,7001,345
2020-05-291,3621,3751,3351,337411,0001,337
2020-05-281,3731,3751,3371,365441,0001,365
2020-05-271,3471,3701,3351,359551,6001,359
2020-05-261,3341,3341,3081,315316,6001,315
2020-05-251,2951,3121,2781,310204,1001,310
2020-05-221,3051,3051,2771,277274,4001,277
2020-05-211,3021,3181,2901,309482,1001,309
2020-05-201,2681,3111,2641,298811,4001,298
2020-05-191,2461,2681,2381,263588,9001,263
2020-05-181,1911,2251,1791,216446,7001,216
2020-05-151,1711,1911,1651,178356,2001,178
2020-05-141,1391,1751,1281,153391,8001,153
2020-05-131,1501,1671,1331,153459,3001,153
2020-05-121,1771,1771,1471,154406,4001,154
2020-05-111,1631,2051,1561,190569,6001,190
2020-05-081,0451,1451,0361,142715,8001,142
2020-05-071,0391,0481,0201,025220,7001,025
2020-05-011,0611,0651,0451,048153,5001,048
2020-04-301,0671,0801,0571,070247,5001,070
2020-04-281,0281,0411,0171,037247,9001,037
2020-04-271,0301,0321,0181,028396,7001,028
2020-04-241,0431,0431,0181,020520,6001,020
2020-04-231,0371,0481,0311,046296,9001,046
2020-04-221,0301,0431,0211,030383,5001,030
2020-04-211,0431,0601,0321,052291,2001,052
2020-04-201,0621,0661,0491,055320,2001,055
2020-04-171,0901,0961,0671,076299,6001,076
2020-04-161,0381,0751,0381,074233,8001,074
2020-04-151,0831,0911,0481,056324,5001,056
2020-04-141,0971,1021,0701,090349,8001,090
2020-04-131,1371,1401,0981,105246,5001,105
2020-04-101,1171,1401,0911,139290,5001,139
2020-04-091,1001,1091,0801,097647,6001,097
2020-04-081,0381,0711,0231,061264,5001,061
2020-04-071,0121,0521,0091,036381,6001,036
2020-04-069581,0229541,011288,9001,011
2020-04-031,0101,023976984247,600984
2020-04-021,0131,0329971,007189,6001,007
2020-04-011,0811,0901,0341,043331,9001,043
2020-03-311,1381,1451,0961,109480,3001,109
2020-03-301,1001,1301,0701,129272,8001,129
2020-03-271,1541,1671,1251,167589,1001,167
2020-03-261,0971,0991,0501,094335,2001,094
2020-03-251,0991,1321,0761,107512,4001,107
2020-03-241,0591,0971,0461,069465,7001,069
2020-03-231,0701,0971,0001,052566,3001,052
2020-03-199901,0519901,049480,6001,049
2020-03-181,0171,021960965739,300965
2020-03-179501,0269501,021694,6001,021
2020-03-169991,030978996824,000996
2020-03-139441,011923991821,800991
2020-03-121,0041,0269921,009851,6001,009
2020-03-111,0301,0561,0221,038564,1001,038
2020-03-109991,0399681,031446,7001,031
2020-03-091,0521,0691,0131,016406,0001,016
2020-03-061,1161,1201,0931,100325,0001,100
2020-03-051,1651,1661,1331,141238,5001,141
2020-03-041,1431,1631,1391,149215,7001,149
2020-03-031,1911,1961,1511,152329,6001,152
2020-03-021,1421,1611,1291,150624,2001,150
2020-02-281,1861,1911,1611,172435,2001,172
2020-02-271,2351,2421,2121,216369,1001,216
2020-02-261,2421,2581,2401,254366,8001,254
2020-02-251,2871,2901,2651,268281,9001,268
2020-02-211,2931,3271,2901,311218,1001,311
2020-02-201,3061,3101,2861,286552,3001,286
2020-02-191,3111,3261,3061,314498,0001,314
2020-02-181,3151,3261,3061,322243,0001,322
2020-02-171,3301,3301,3061,319282,1001,319
2020-02-141,3581,3581,3321,339189,1001,339
2020-02-131,3481,3851,3471,370300,4001,370
2020-02-121,3401,3501,3281,337268,5001,337
2020-02-101,3511,3581,3371,338300,8001,338
2020-02-071,3601,3851,3461,373410,8001,373
2020-02-061,4231,4251,3791,379639,2001,379
2020-02-051,4221,4391,4001,417411,9001,417
2020-02-041,3961,4221,3881,416128,0001,416
2020-02-031,3921,4161,3881,400206,1001,400
2020-01-311,4181,4321,4141,422168,5001,422
2020-01-301,4171,4331,3941,399204,2001,399
2020-01-291,4181,4221,4061,422115,0001,422
2020-01-281,4101,4241,4021,416193,9001,416
2020-01-271,4271,4401,4211,427133,7001,427
2020-01-241,4681,4681,4481,451105,7001,451
2020-01-231,4771,4801,4601,460100,7001,460
2020-01-221,4701,4821,4671,477103,4001,477
2020-01-211,4701,4811,4671,476114,2001,476
2020-01-201,4761,4841,4721,473132,9001,473
2020-01-171,4501,4661,4461,462151,7001,462
2020-01-161,4331,4501,4231,445141,3001,445
2020-01-151,4391,4461,4341,439119,5001,439
2020-01-141,4501,4511,4311,445207,7001,445
2020-01-101,4611,4661,4451,451117,3001,451
2020-01-091,4691,4721,4551,461178,0001,461
2020-01-081,4541,4541,4331,445241,9001,445
2020-01-071,4551,4741,4521,471180,9001,471
2020-01-061,4301,4511,4261,448208,8001,448

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株