8020 兼松(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,553 | 2,575 | 2,529 | 2,568 | 254,000 | 2,568 |
| 2024-05-01 | 2,531 | 2,555 | 2,520 | 2,542 | 233,400 | 2,542 |
| 2024-04-30 | 2,524 | 2,571 | 2,507 | 2,569 | 309,800 | 2,569 |
| 2024-04-26 | 2,488 | 2,507 | 2,460 | 2,491 | 258,600 | 2,491 |
| 2024-04-25 | 2,499 | 2,513 | 2,469 | 2,479 | 254,300 | 2,479 |
| 2024-04-24 | 2,505 | 2,522 | 2,488 | 2,518 | 295,500 | 2,518 |
| 2024-04-23 | 2,504 | 2,515 | 2,481 | 2,487 | 229,300 | 2,487 |
| 2024-04-22 | 2,483 | 2,522 | 2,477 | 2,503 | 268,400 | 2,503 |
| 2024-04-19 | 2,471 | 2,488 | 2,428 | 2,453 | 353,600 | 2,453 |
| 2024-04-18 | 2,488 | 2,515 | 2,465 | 2,501 | 228,300 | 2,501 |
| 2024-04-17 | 2,510 | 2,522 | 2,475 | 2,489 | 284,000 | 2,489 |
| 2024-04-16 | 2,610 | 2,617 | 2,511 | 2,518 | 440,900 | 2,518 |
| 2024-04-15 | 2,593 | 2,620 | 2,568 | 2,620 | 215,400 | 2,620 |
| 2024-04-12 | 2,580 | 2,612 | 2,561 | 2,604 | 311,400 | 2,604 |
| 2024-04-11 | 2,561 | 2,585 | 2,558 | 2,574 | 185,400 | 2,574 |
| 2024-04-10 | 2,594 | 2,594 | 2,573 | 2,583 | 226,000 | 2,583 |
| 2024-04-09 | 2,558 | 2,594 | 2,558 | 2,594 | 196,100 | 2,594 |
| 2024-04-08 | 2,545 | 2,557 | 2,532 | 2,554 | 243,000 | 2,554 |
| 2024-04-05 | 2,496 | 2,528 | 2,488 | 2,528 | 307,200 | 2,528 |
| 2024-04-04 | 2,538 | 2,538 | 2,501 | 2,505 | 283,500 | 2,505 |
| 2024-04-03 | 2,490 | 2,548 | 2,473 | 2,507 | 439,500 | 2,507 |
| 2024-04-02 | 2,526 | 2,533 | 2,481 | 2,503 | 397,100 | 2,503 |
| 2024-04-01 | 2,593 | 2,599 | 2,504 | 2,526 | 292,800 | 2,526 |
| 2024-03-29 | 2,574 | 2,604 | 2,565 | 2,592 | 209,800 | 2,592 |
| 2024-03-28 | 2,600 | 2,606 | 2,566 | 2,575 | 344,800 | 2,575 |
| 2024-03-27 | 2,610 | 2,657 | 2,602 | 2,618 | 555,700 | 2,618 |
| 2024-03-26 | 2,556 | 2,580 | 2,556 | 2,575 | 269,500 | 2,575 |
| 2024-03-25 | 2,560 | 2,586 | 2,547 | 2,568 | 327,500 | 2,568 |
| 2024-03-22 | 2,565 | 2,583 | 2,546 | 2,570 | 353,400 | 2,570 |
| 2024-03-21 | 2,554 | 2,569 | 2,541 | 2,558 | 327,500 | 2,558 |
| 2024-03-19 | 2,478 | 2,526 | 2,472 | 2,514 | 282,200 | 2,514 |
| 2024-03-18 | 2,492 | 2,511 | 2,478 | 2,484 | 361,200 | 2,484 |
| 2024-03-15 | 2,415 | 2,473 | 2,410 | 2,449 | 708,100 | 2,449 |
| 2024-03-14 | 2,392 | 2,427 | 2,392 | 2,427 | 386,400 | 2,427 |
| 2024-03-13 | 2,468 | 2,474 | 2,368 | 2,387 | 404,500 | 2,387 |
| 2024-03-12 | 2,452 | 2,464 | 2,351 | 2,421 | 516,000 | 2,421 |
| 2024-03-11 | 2,515 | 2,528 | 2,423 | 2,452 | 501,100 | 2,452 |
| 2024-03-08 | 2,522 | 2,567 | 2,517 | 2,553 | 510,800 | 2,553 |
| 2024-03-07 | 2,554 | 2,560 | 2,510 | 2,520 | 423,800 | 2,520 |
| 2024-03-06 | 2,540 | 2,566 | 2,528 | 2,536 | 352,600 | 2,536 |
| 2024-03-05 | 2,429 | 2,549 | 2,407 | 2,548 | 663,700 | 2,548 |
| 2024-03-04 | 2,410 | 2,444 | 2,393 | 2,438 | 583,400 | 2,438 |
| 2024-03-01 | 2,387 | 2,408 | 2,370 | 2,384 | 355,800 | 2,384 |
| 2024-02-29 | 2,395 | 2,421 | 2,377 | 2,387 | 418,700 | 2,387 |
| 2024-02-28 | 2,398 | 2,414 | 2,372 | 2,386 | 324,600 | 2,386 |
| 2024-02-27 | 2,403 | 2,429 | 2,390 | 2,396 | 263,200 | 2,396 |
| 2024-02-26 | 2,424 | 2,431 | 2,391 | 2,391 | 360,700 | 2,391 |
| 2024-02-22 | 2,384 | 2,409 | 2,381 | 2,401 | 308,300 | 2,401 |
| 2024-02-21 | 2,365 | 2,389 | 2,360 | 2,372 | 290,400 | 2,372 |
| 2024-02-20 | 2,381 | 2,383 | 2,351 | 2,355 | 251,700 | 2,355 |
| 2024-02-19 | 2,370 | 2,376 | 2,354 | 2,375 | 207,700 | 2,375 |
| 2024-02-16 | 2,349 | 2,382 | 2,342 | 2,361 | 395,000 | 2,361 |
| 2024-02-15 | 2,359 | 2,362 | 2,331 | 2,335 | 251,600 | 2,335 |
| 2024-02-14 | 2,349 | 2,356 | 2,326 | 2,347 | 394,800 | 2,347 |
| 2024-02-13 | 2,384 | 2,390 | 2,323 | 2,355 | 441,300 | 2,355 |
| 2024-02-09 | 2,341 | 2,374 | 2,327 | 2,366 | 455,200 | 2,366 |
| 2024-02-08 | 2,330 | 2,342 | 2,288 | 2,337 | 448,500 | 2,337 |
| 2024-02-07 | 2,331 | 2,355 | 2,297 | 2,326 | 484,900 | 2,326 |
| 2024-02-06 | 2,305 | 2,376 | 2,286 | 2,332 | 565,200 | 2,332 |
| 2024-02-05 | 2,325 | 2,325 | 2,305 | 2,305 | 230,000 | 2,305 |
| 2024-02-02 | 2,312 | 2,328 | 2,287 | 2,308 | 290,400 | 2,308 |
| 2024-02-01 | 2,295 | 2,312 | 2,281 | 2,312 | 375,000 | 2,312 |
| 2024-01-31 | 2,270 | 2,300 | 2,262 | 2,300 | 261,700 | 2,300 |
| 2024-01-30 | 2,277 | 2,283 | 2,264 | 2,270 | 234,500 | 2,270 |
| 2024-01-29 | 2,245 | 2,282 | 2,245 | 2,277 | 310,100 | 2,277 |
| 2024-01-26 | 2,258 | 2,258 | 2,223 | 2,223 | 285,400 | 2,223 |
| 2024-01-25 | 2,240 | 2,264 | 2,240 | 2,264 | 217,600 | 2,264 |
| 2024-01-24 | 2,240 | 2,249 | 2,224 | 2,246 | 213,000 | 2,246 |
| 2024-01-23 | 2,249 | 2,267 | 2,240 | 2,247 | 268,400 | 2,247 |
| 2024-01-22 | 2,223 | 2,246 | 2,222 | 2,245 | 232,200 | 2,245 |
| 2024-01-19 | 2,227 | 2,230 | 2,207 | 2,212 | 233,000 | 2,212 |
| 2024-01-18 | 2,224 | 2,237 | 2,208 | 2,210 | 285,800 | 2,210 |
| 2024-01-17 | 2,220 | 2,256 | 2,219 | 2,219 | 467,700 | 2,219 |
| 2024-01-16 | 2,226 | 2,234 | 2,204 | 2,204 | 231,300 | 2,204 |
| 2024-01-15 | 2,177 | 2,239 | 2,177 | 2,227 | 474,600 | 2,227 |
| 2024-01-12 | 2,208 | 2,209 | 2,186 | 2,196 | 347,400 | 2,196 |
| 2024-01-11 | 2,195 | 2,221 | 2,193 | 2,198 | 483,500 | 2,198 |
| 2024-01-10 | 2,166 | 2,183 | 2,160 | 2,170 | 331,500 | 2,170 |
| 2024-01-09 | 2,159 | 2,178 | 2,140 | 2,156 | 332,000 | 2,156 |
| 2024-01-05 | 2,127 | 2,149 | 2,121 | 2,147 | 374,500 | 2,147 |
| 2024-01-04 | 2,066 | 2,109 | 2,048 | 2,101 | 342,700 | 2,101 |
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
