8020 兼松(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,059	2,078	2,056	2,065	194,400	2,065
2023-12-28	2,037	2,059	2,033	2,054	170,600	2,054
2023-12-27	2,055	2,061	2,036	2,040	315,100	2,040
2023-12-26	2,012	2,045	2,010	2,045	348,400	2,045
2023-12-25	2,013	2,024	1,998	2,002	464,500	2,002
2023-12-22	2,032	2,040	2,015	2,019	329,200	2,019
2023-12-21	2,028	2,040	2,018	2,018	258,400	2,018
2023-12-20	2,053	2,063	2,041	2,054	194,400	2,054
2023-12-19	2,038	2,055	2,023	2,042	200,400	2,042
2023-12-18	2,032	2,044	2,007	2,020	449,000	2,020
2023-12-15	2,046	2,064	2,040	2,044	442,300	2,044
2023-12-14	2,045	2,045	2,018	2,028	319,900	2,028
2023-12-13	2,040	2,046	2,021	2,031	256,000	2,031
2023-12-12	2,047	2,051	2,024	2,030	325,200	2,030
2023-12-11	2,042	2,046	2,022	2,040	275,100	2,040
2023-12-08	2,042	2,054	1,993	1,998	535,600	1,998
2023-12-07	2,077	2,085	2,061	2,067	177,300	2,067
2023-12-06	2,057	2,094	2,057	2,090	205,500	2,090
2023-12-05	2,074	2,085	2,057	2,057	206,200	2,057
2023-12-04	2,069	2,090	2,044	2,078	260,800	2,078
2023-12-01	2,078	2,096	2,067	2,093	252,500	2,093
2023-11-30	2,058	2,058	2,033	2,054	315,800	2,054
2023-11-29	2,059	2,070	2,048	2,059	355,800	2,059
2023-11-28	2,059	2,079	2,057	2,074	332,000	2,074
2023-11-27	2,055	2,060	2,043	2,047	193,800	2,047
2023-11-24	2,039	2,051	2,028	2,047	243,700	2,047
2023-11-22	2,007	2,031	2,004	2,027	216,700	2,027
2023-11-21	2,006	2,013	1,993	2,009	264,600	2,009
2023-11-20	2,041	2,048	2,004	2,007	223,500	2,007
2023-11-17	2,005	2,040	2,005	2,039	213,600	2,039
2023-11-16	2,015	2,037	1,994	2,009	284,600	2,009
2023-11-15	2,032	2,039	2,019	2,035	254,400	2,035
2023-11-14	2,028	2,030	2,012	2,019	194,900	2,019
2023-11-13	2,029	2,031	2,003	2,013	207,800	2,013
2023-11-10	1,985	2,018	1,980	2,018	239,800	2,018
2023-11-09	1,976	1,990	1,952	1,983	457,300	1,983
2023-11-08	2,020	2,023	1,961	1,976	756,000	1,976
2023-11-07	2,021	2,032	2,010	2,017	397,800	2,017
2023-11-06	2,070	2,076	2,026	2,028	536,000	2,028
2023-11-02	2,088	2,088	2,030	2,049	494,300	2,049
2023-11-01	2,049	2,061	2,033	2,048	326,600	2,048
2023-10-31	1,992	2,026	1,983	2,026	404,700	2,026
2023-10-30	1,985	1,993	1,968	1,984	942,000	1,984
2023-10-27	1,978	2,000	1,968	2,000	425,500	2,000
2023-10-26	1,946	1,960	1,939	1,954	337,400	1,954
2023-10-25	1,962	1,977	1,955	1,958	370,300	1,958
2023-10-24	1,935	1,943	1,898	1,941	490,000	1,941
2023-10-23	1,946	1,948	1,926	1,927	292,100	1,927
2023-10-20	1,921	1,952	1,919	1,940	533,500	1,940
2023-10-19	1,960	1,966	1,931	1,936	633,400	1,936
2023-10-18	1,993	1,998	1,975	1,985	373,200	1,985
2023-10-17	2,011	2,012	1,974	1,991	419,600	1,991
2023-10-16	1,994	2,012	1,981	1,990	469,300	1,990
2023-10-13	2,020	2,023	1,996	2,002	444,400	2,002
2023-10-12	2,029	2,046	2,010	2,032	495,300	2,032
2023-10-11	2,068	2,068	2,026	2,030	271,800	2,030
2023-10-10	2,044	2,067	2,031	2,055	452,700	2,055
2023-10-06	1,990	2,016	1,988	1,995	351,100	1,995
2023-10-05	1,955	1,991	1,943	1,980	458,400	1,980
2023-10-04	1,985	1,995	1,928	1,938	754,600	1,938
2023-10-03	2,076	2,080	2,021	2,023	447,900	2,023
2023-10-02	2,093	2,132	2,075	2,092	411,400	2,092
2023-09-29	2,138	2,141	2,056	2,068	742,500	2,068
2023-09-28	2,176	2,196	2,150	2,159	347,600	2,159
2023-09-27	2,191	2,225	2,174	2,223	346,000	2,223
2023-09-26	2,220	2,220	2,190	2,207	439,000	2,207
2023-09-25	2,209	2,228	2,192	2,228	269,300	2,228
2023-09-22	2,205	2,210	2,176	2,198	334,600	2,198
2023-09-21	2,225	2,239	2,211	2,216	250,700	2,216
2023-09-20	2,281	2,290	2,218	2,218	706,600	2,218
2023-09-19	2,216	2,233	2,195	2,231	357,000	2,231
2023-09-15	2,209	2,221	2,194	2,202	507,900	2,202
2023-09-14	2,155	2,192	2,147	2,191	322,500	2,191
2023-09-13	2,142	2,158	2,129	2,150	207,000	2,150
2023-09-12	2,150	2,160	2,129	2,137	175,600	2,137
2023-09-11	2,155	2,165	2,128	2,138	220,900	2,138
2023-09-08	2,148	2,167	2,138	2,142	319,100	2,142
2023-09-07	2,185	2,202	2,166	2,171	327,100	2,171
2023-09-06	2,147	2,192	2,134	2,192	500,800	2,192
2023-09-05	2,136	2,147	2,123	2,147	269,800	2,147
2023-09-04	2,087	2,146	2,085	2,146	395,100	2,146
2023-09-01	2,053	2,086	2,051	2,085	273,500	2,085
2023-08-31	2,035	2,056	2,026	2,051	310,800	2,051
2023-08-30	2,034	2,036	2,016	2,030	284,300	2,030
2023-08-29	2,050	2,051	2,023	2,036	190,400	2,036
2023-08-28	2,029	2,043	2,024	2,043	197,400	2,043
2023-08-25	2,010	2,023	2,005	2,020	194,300	2,020
2023-08-24	2,008	2,024	2,007	2,022	200,400	2,022
2023-08-23	2,003	2,017	1,999	2,016	136,800	2,016
2023-08-22	2,009	2,019	2,001	2,015	228,400	2,015
2023-08-21	1,993	2,021	1,987	2,005	372,100	2,005
2023-08-18	1,968	1,988	1,967	1,988	210,500	1,988
2023-08-17	1,998	1,999	1,960	1,991	506,400	1,991
2023-08-16	2,002	2,015	1,994	2,009	286,100	2,009
2023-08-15	2,020	2,037	2,013	2,025	194,100	2,025
2023-08-14	2,030	2,030	1,996	2,008	422,600	2,008
2023-08-10	2,015	2,028	2,005	2,024	217,800	2,024
2023-08-09	2,018	2,018	1,997	2,008	225,400	2,008
2023-08-08	2,045	2,045	2,015	2,019	220,100	2,019
2023-08-07	2,015	2,033	1,998	2,027	267,900	2,027
2023-08-04	2,013	2,035	1,994	2,021	424,500	2,021
2023-08-03	2,069	2,070	1,980	1,998	878,300	1,998
2023-08-02	2,065	2,086	2,056	2,069	337,000	2,069
2023-08-01	2,090	2,097	2,058	2,085	388,100	2,085
2023-07-31	2,079	2,094	2,077	2,086	232,700	2,086
2023-07-28	2,035	2,068	2,028	2,052	347,200	2,052
2023-07-27	2,050	2,057	2,035	2,053	147,800	2,053
2023-07-26	2,068	2,071	2,045	2,050	205,600	2,050
2023-07-25	2,047	2,074	2,037	2,073	242,700	2,073
2023-07-24	2,045	2,048	2,033	2,046	184,500	2,046
2023-07-21	2,023	2,046	2,019	2,037	281,100	2,037
2023-07-20	2,015	2,029	2,008	2,024	185,000	2,024
2023-07-19	2,010	2,015	1,993	2,015	215,800	2,015
2023-07-18	1,979	2,002	1,978	1,995	209,600	1,995
2023-07-14	1,990	1,998	1,968	1,991	291,200	1,991
2023-07-13	1,985	1,998	1,963	1,990	259,400	1,990
2023-07-12	2,019	2,023	1,983	1,983	319,600	1,983
2023-07-11	2,030	2,031	2,004	2,012	245,200	2,012
2023-07-10	2,000	2,022	1,998	2,004	257,000	2,004
2023-07-07	1,990	2,014	1,984	2,002	232,900	2,002
2023-07-06	2,000	2,016	1,996	2,001	264,000	2,001
2023-07-05	2,007	2,025	1,997	2,014	188,600	2,014
2023-07-04	2,030	2,033	2,013	2,020	240,500	2,020
2023-07-03	2,035	2,044	2,023	2,044	267,700	2,044
2023-06-30	2,018	2,018	1,993	2,007	373,800	2,007
2023-06-29	2,037	2,043	2,004	2,016	332,300	2,016
2023-06-28	1,998	2,039	1,998	2,037	419,700	2,037
2023-06-27	1,977	1,983	1,949	1,979	416,400	1,979
2023-06-26	1,996	2,001	1,962	1,977	325,400	1,977
2023-06-23	2,080	2,081	1,987	2,004	704,700	2,004
2023-06-22	2,060	2,105	2,059	2,072	567,000	2,072
2023-06-21	2,045	2,070	2,031	2,063	305,900	2,063
2023-06-20	2,047	2,071	2,032	2,051	510,800	2,051
2023-06-19	2,065	2,065	2,010	2,027	553,200	2,027
2023-06-16	1,995	2,084	1,993	2,066	984,700	2,066
2023-06-15	1,980	2,005	1,962	1,984	529,300	1,984
2023-06-14	1,983	1,992	1,971	1,974	413,900	1,974
2023-06-13	1,957	1,974	1,948	1,956	472,400	1,956
2023-06-12	1,910	1,952	1,904	1,947	577,600	1,947
2023-06-09	1,871	1,900	1,865	1,896	552,500	1,896
2023-06-08	1,858	1,882	1,858	1,863	302,200	1,863
2023-06-07	1,884	1,886	1,857	1,858	452,600	1,858
2023-06-06	1,842	1,867	1,839	1,866	253,400	1,866
2023-06-05	1,882	1,882	1,851	1,853	294,100	1,853
2023-06-02	1,842	1,852	1,832	1,844	243,700	1,844
2023-06-01	1,805	1,836	1,801	1,832	284,000	1,832
2023-05-31	1,857	1,857	1,817	1,817	690,300	1,817
2023-05-30	1,878	1,878	1,856	1,868	249,900	1,868
2023-05-29	1,875	1,894	1,869	1,878	266,100	1,878
2023-05-26	1,879	1,879	1,854	1,854	215,100	1,854
2023-05-25	1,852	1,873	1,849	1,868	247,500	1,868
2023-05-24	1,853	1,868	1,849	1,860	241,400	1,860
2023-05-23	1,870	1,885	1,847	1,855	411,900	1,855
2023-05-22	1,849	1,862	1,841	1,858	267,100	1,858
2023-05-19	1,868	1,879	1,852	1,861	410,700	1,861
2023-05-18	1,881	1,885	1,865	1,874	461,800	1,874
2023-05-17	1,880	1,886	1,873	1,881	294,600	1,881
2023-05-16	1,910	1,917	1,872	1,888	605,600	1,888
2023-05-15	1,896	1,909	1,883	1,907	453,400	1,907
2023-05-12	1,875	1,889	1,872	1,883	441,600	1,883
2023-05-11	1,885	1,896	1,877	1,887	606,100	1,887
2023-05-10	1,914	1,929	1,896	1,914	973,500	1,914
2023-05-09	1,800	1,906	1,776	1,893	1,369,800	1,893
2023-05-08	1,789	1,813	1,776	1,784	360,400	1,784
2023-05-02	1,790	1,790	1,766	1,770	314,300	1,770
2023-05-01	1,778	1,790	1,774	1,790	237,200	1,790
2023-04-28	1,762	1,767	1,750	1,764	263,700	1,764
2023-04-27	1,746	1,750	1,736	1,743	245,200	1,743
2023-04-26	1,744	1,756	1,738	1,753	272,000	1,753
2023-04-25	1,733	1,770	1,733	1,753	468,000	1,753
2023-04-24	1,732	1,736	1,717	1,732	149,600	1,732
2023-04-21	1,710	1,727	1,706	1,723	300,100	1,723
2023-04-20	1,727	1,744	1,721	1,725	429,200	1,725
2023-04-19	1,705	1,725	1,703	1,724	277,500	1,724
2023-04-18	1,705	1,725	1,702	1,710	352,000	1,710
2023-04-17	1,701	1,703	1,682	1,695	276,400	1,695
2023-04-14	1,670	1,688	1,665	1,684	378,200	1,684
2023-04-13	1,675	1,675	1,662	1,665	187,600	1,665
2023-04-12	1,658	1,678	1,656	1,674	352,500	1,674
2023-04-11	1,620	1,638	1,617	1,635	211,000	1,635
2023-04-10	1,620	1,620	1,602	1,614	170,800	1,614
2023-04-07	1,605	1,611	1,601	1,607	155,900	1,607
2023-04-06	1,592	1,611	1,586	1,601	318,900	1,601
2023-04-05	1,632	1,641	1,605	1,607	317,400	1,607
2023-04-04	1,653	1,655	1,636	1,644	318,900	1,644
2023-04-03	1,654	1,657	1,641	1,650	358,400	1,650
2023-03-31	1,630	1,650	1,628	1,642	314,100	1,642
2023-03-30	1,613	1,629	1,612	1,622	254,900	1,622
2023-03-29	1,633	1,648	1,621	1,648	363,500	1,648
2023-03-28	1,635	1,641	1,621	1,623	252,600	1,623
2023-03-27	1,621	1,636	1,609	1,627	410,700	1,627
2023-03-24	1,587	1,597	1,584	1,596	201,000	1,596
2023-03-23	1,573	1,604	1,561	1,600	246,600	1,600
2023-03-22	1,610	1,610	1,575	1,579	267,100	1,579
2023-03-20	1,599	1,603	1,563	1,571	557,300	1,571
2023-03-17	1,619	1,627	1,606	1,613	294,800	1,613
2023-03-16	1,596	1,610	1,591	1,602	385,300	1,602
2023-03-15	1,633	1,652	1,628	1,644	250,300	1,644
2023-03-14	1,636	1,636	1,596	1,617	390,400	1,617
2023-03-13	1,690	1,690	1,645	1,667	442,100	1,667
2023-03-10	1,719	1,738	1,704	1,712	542,300	1,712
2023-03-09	1,715	1,741	1,710	1,741	327,800	1,741
2023-03-08	1,710	1,719	1,699	1,703	255,400	1,703
2023-03-07	1,665	1,709	1,665	1,699	440,000	1,699
2023-03-06	1,661	1,665	1,649	1,662	232,900	1,662
2023-03-03	1,640	1,660	1,633	1,652	337,700	1,652
2023-03-02	1,653	1,661	1,638	1,640	310,300	1,640
2023-03-01	1,631	1,646	1,631	1,646	370,200	1,646
2023-02-28	1,652	1,660	1,629	1,631	599,000	1,631
2023-02-27	1,626	1,649	1,626	1,644	386,300	1,644
2023-02-24	1,622	1,625	1,616	1,623	267,600	1,623
2023-02-22	1,626	1,627	1,608	1,614	351,400	1,614
2023-02-21	1,595	1,634	1,591	1,631	419,000	1,631
2023-02-20	1,598	1,602	1,587	1,591	238,600	1,591
2023-02-17	1,573	1,583	1,569	1,579	153,400	1,579
2023-02-16	1,558	1,571	1,557	1,571	328,400	1,571
2023-02-15	1,559	1,560	1,548	1,558	171,900	1,558
2023-02-14	1,568	1,568	1,551	1,556	170,800	1,556
2023-02-13	1,558	1,565	1,555	1,557	138,800	1,557
2023-02-10	1,562	1,574	1,551	1,557	301,500	1,557
2023-02-09	1,563	1,573	1,557	1,570	183,700	1,570
2023-02-08	1,566	1,570	1,547	1,563	366,600	1,563
2023-02-07	1,585	1,605	1,582	1,582	463,600	1,582
2023-02-06	1,560	1,583	1,560	1,571	288,600	1,571
2023-02-03	1,545	1,545	1,531	1,542	275,200	1,542
2023-02-02	1,569	1,569	1,542	1,545	208,600	1,545
2023-02-01	1,586	1,589	1,562	1,567	288,000	1,567
2023-01-31	1,571	1,600	1,567	1,584	335,500	1,584
2023-01-30	1,550	1,568	1,547	1,560	370,800	1,560
2023-01-27	1,528	1,544	1,525	1,540	190,900	1,540
2023-01-26	1,520	1,527	1,514	1,524	136,500	1,524
2023-01-25	1,514	1,523	1,508	1,515	131,400	1,515
2023-01-24	1,499	1,514	1,495	1,509	212,400	1,509
2023-01-23	1,493	1,499	1,485	1,498	138,300	1,498
2023-01-20	1,472	1,480	1,470	1,476	84,000	1,476
2023-01-19	1,481	1,485	1,470	1,472	146,600	1,472
2023-01-18	1,474	1,487	1,460	1,485	162,600	1,485
2023-01-17	1,451	1,471	1,451	1,469	147,500	1,469
2023-01-16	1,454	1,459	1,447	1,451	179,100	1,451
2023-01-13	1,460	1,466	1,455	1,460	177,600	1,460
2023-01-12	1,461	1,469	1,450	1,462	323,800	1,462
2023-01-11	1,473	1,481	1,467	1,469	171,400	1,469
2023-01-10	1,470	1,473	1,463	1,466	168,500	1,466
2023-01-06	1,463	1,468	1,461	1,461	139,900	1,461
2023-01-05	1,475	1,480	1,462	1,468	203,000	1,468
2023-01-04	1,491	1,491	1,476	1,477	208,000	1,477

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31