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
2024-12-062,5222,5282,4942,505309,6002,505
2024-12-052,516.52,5412,5092,522494,2002,522
2024-12-042,570.52,570.52,4872,487470,9002,487
2024-12-032,529.52,5822,5202,565367,2002,565
2024-12-022,543.52,5612,524.52,524.5323,7002,524.50
2024-11-292,543.52,5572,530.52,542.5292,1002,542.50
2024-11-282,5602,5822,545.52,568379,5002,568
2024-11-272,676.52,684.52,5602,582.5624,1002,582.50
2024-11-262,6782,703.52,6622,692328,7002,692
2024-11-252,7262,7322,670.52,678598,8002,678
2024-11-222,718.52,7412,6662,714542,0002,714
2024-11-212,7632,776.52,7122,713267,1002,713
2024-11-202,7202,752.52,719.52,750493,5002,750
2024-11-192,7082,725.52,701.52,720335,2002,720
2024-11-182,7122,7202,6882,705530,3002,705
2024-11-152,730.52,7352,701.52,712.5432,0002,712.50
2024-11-142,7072,741.52,7012,711.5411,1002,711.50
2024-11-132,7132,718.52,680.52,702674,6002,702
2024-11-122,6452,7142,6302,702733,9002,702
2024-11-112,6202,6452,6142,622.5396,2002,622.50
2024-11-082,6202,6242,591.52,614538,3002,614
2024-11-072,6102,6212,5702,620649,5002,620
2024-11-062,494.52,5792,4782,566.51,081,0002,566.50
2024-11-052,3692,5252,3402,503.51,574,2002,503.50
2024-11-012,327.52,3492,2902,321945,5002,321
2024-10-312,342.52,345.52,314.52,344.5521,8002,344.50
2024-10-302,3232,3442,3212,329564,6002,329
2024-10-292,3122,3202,2982,315346,6002,315
2024-10-282,2762,3192,2702,314318,4002,314
2024-10-252,2822,2932,2642,282411,0002,282
2024-10-242,2932,2982,2682,289434,3002,289
2024-10-232,3342,3382,3002,309492,3002,309
2024-10-222,3502,3652,3162,334476,7002,334
2024-10-212,3372,3582,3232,348510,6002,348
2024-10-182,3702,3832,3282,338986,0002,338
2024-10-172,3622,3682,3422,3443,690,2002,344
2024-10-162,3482,3752,3362,350809,1002,350
2024-10-152,3302,3742,3182,3591,047,3002,359
2024-10-112,2962,3362,2932,3121,463,4002,312
2024-10-102,3082,3202,2902,3023,309,5002,302
2024-10-092,3502,3542,2952,3262,392,4002,326
2024-10-082,3872,3902,3452,347535,0002,347
2024-10-072,3902,4272,3862,404745,0002,404
2024-10-042,3432,3772,3412,3631,014,3002,363
2024-10-032,3362,3692,3122,3322,040,2002,332
2024-10-022,4312,4582,4082,420249,0002,420
2024-10-012,4252,4482,4222,440206,7002,440
2024-09-302,3802,4342,3802,419345,3002,419
2024-09-272,4832,4962,4562,479230,3002,479
2024-09-262,4852,5052,4682,505375,1002,505
2024-09-252,4732,4732,4442,454178,1002,454
2024-09-242,4882,4912,4642,476328,7002,476
2024-09-202,4842,4882,4452,462378,8002,462
2024-09-192,4292,4582,4182,440255,9002,440
2024-09-182,4202,4272,3802,416216,0002,416
2024-09-172,4042,4272,3612,394221,3002,394
2024-09-132,3952,4082,3732,381239,6002,381
2024-09-122,3982,4232,3862,408243,9002,408
2024-09-112,4182,4322,3262,352294,9002,352
2024-09-102,4342,4582,4152,450249,3002,450
2024-09-092,3502,4302,3492,430229,0002,430
2024-09-062,4352,4512,4082,434274,8002,434
2024-09-052,4002,4572,3952,438212,1002,438
2024-09-042,4512,4772,4272,429312,0002,429
2024-09-032,5302,5352,5122,529143,1002,529
2024-09-022,5302,5312,4902,519215,4002,519
2024-08-302,4832,5142,4652,510323,4002,510
2024-08-292,4222,4742,4142,474302,9002,474
2024-08-282,4042,4222,3942,422184,9002,422
2024-08-272,4102,4192,3892,417152,0002,417
2024-08-262,4142,4212,3912,404168,1002,404
2024-08-232,4182,4422,4132,432129,8002,432
2024-08-222,4402,4412,4042,411156,9002,411
2024-08-212,4112,4282,4042,427150,2002,427
2024-08-202,4352,4352,4042,427187,0002,427
2024-08-192,4302,4502,4012,414270,7002,414
2024-08-162,4502,4562,4082,442263,4002,442
2024-08-152,3502,3872,3432,382204,1002,382
2024-08-142,3212,3642,3032,338314,8002,338
2024-08-132,2902,3252,2712,313290,8002,313
2024-08-092,3002,3032,2302,262399,1002,262
2024-08-082,2262,2882,2182,226464,5002,226
2024-08-072,1362,3482,1362,287563,2002,287
2024-08-062,2302,2532,1312,186587,4002,186
2024-08-052,1432,2042,0022,044785,2002,044
2024-08-022,3742,4282,2702,320711,3002,320
2024-08-012,5402,5462,4832,504342,3002,504
2024-07-312,5042,5692,4862,561270,8002,561
2024-07-302,5102,5282,5102,521137,6002,521
2024-07-292,5222,5592,5112,534201,7002,534
2024-07-262,5002,5192,4802,499248,6002,499
2024-07-252,4972,5192,4792,489309,7002,489
2024-07-242,5892,5902,5412,547292,1002,547
2024-07-232,6172,6282,5902,590170,2002,590
2024-07-222,6302,6382,5882,588189,1002,588
2024-07-192,6622,6662,6242,638252,8002,638
2024-07-182,6512,6892,6512,661167,1002,661
2024-07-172,6852,6992,6732,687201,6002,687
2024-07-162,6432,6812,6432,670188,7002,670
2024-07-122,6522,6722,6192,629425,2002,629
2024-07-112,7182,7262,6712,675242,6002,675
2024-07-102,6652,6832,6502,675228,7002,675
2024-07-092,6672,6922,6632,678209,2002,678
2024-07-082,6602,6882,6442,671230,5002,671
2024-07-052,7302,7332,6642,666311,2002,666
2024-07-042,7252,7282,7092,727184,9002,727
2024-07-032,7202,7242,6882,718187,7002,718
2024-07-022,7102,7302,7002,720231,3002,720
2024-07-012,7142,7252,6902,707180,7002,707
2024-06-282,6882,7132,6792,694209,8002,694
2024-06-272,6612,6732,6412,670346,3002,670
2024-06-262,6302,6602,6212,660187,9002,660
2024-06-252,6032,6422,5932,642211,1002,642
2024-06-242,5772,5982,5702,585240,3002,585
2024-06-212,5892,5962,5622,577310,5002,577
2024-06-202,6212,6212,5632,590244,0002,590
2024-06-192,5902,6262,5902,623133,1002,623
2024-06-182,6002,6082,5732,590148,8002,590
2024-06-172,6432,6432,5672,588318,4002,588
2024-06-142,5852,6562,5702,644437,4002,644
2024-06-132,7012,7102,6052,617650,6002,617
2024-06-122,7032,7292,6882,716196,0002,716
2024-06-112,7382,7582,7102,713234,7002,713
2024-06-102,7052,7282,6932,721142,6002,721
2024-06-072,6692,7142,6692,699216,3002,699
2024-06-062,6902,6992,6582,670360,4002,670
2024-06-052,7552,7712,6842,685380,3002,685
2024-06-042,7382,8002,7322,800430,6002,800
2024-06-032,7102,7402,7042,738300,9002,738
2024-05-312,6582,6962,6532,691511,3002,691
2024-05-302,5682,6352,5612,628354,2002,628
2024-05-292,6512,6602,5892,589296,8002,589
2024-05-282,6752,6782,6402,646272,2002,646
2024-05-272,6502,6702,6442,669183,6002,669
2024-05-242,6012,6492,5982,644196,4002,644
2024-05-232,6262,6602,6012,636213,2002,636
2024-05-222,6682,6702,6272,627217,4002,627
2024-05-212,6452,6932,6452,671216,3002,671
2024-05-202,6432,6782,6432,650206,1002,650
2024-05-172,5952,6492,5912,643209,7002,643
2024-05-162,5932,6212,5832,618253,5002,618
2024-05-152,6092,6192,5882,589170,7002,589
2024-05-142,6322,6432,5702,605401,8002,605
2024-05-132,6902,7012,6302,635341,9002,635
2024-05-102,6742,7332,6572,699525,9002,699
2024-05-092,6312,7182,6282,661735,6002,661
2024-05-082,5742,6272,5622,591730,1002,591
2024-05-072,6182,6182,5052,5541,660,5002,554
2024-05-022,5532,5752,5292,568254,0002,568
2024-05-012,5312,5552,5202,542233,4002,542
2024-04-302,5242,5712,5072,569309,8002,569
2024-04-262,4882,5072,4602,491258,6002,491
2024-04-252,4992,5132,4692,479254,3002,479
2024-04-242,5052,5222,4882,518295,5002,518
2024-04-232,5042,5152,4812,487229,3002,487
2024-04-222,4832,5222,4772,503268,4002,503
2024-04-192,4712,4882,4282,453353,6002,453
2024-04-182,4882,5152,4652,501228,3002,501
2024-04-172,5102,5222,4752,489284,0002,489
2024-04-162,6102,6172,5112,518440,9002,518
2024-04-152,5932,6202,5682,620215,4002,620
2024-04-122,5802,6122,5612,604311,4002,604
2024-04-112,5612,5852,5582,574185,4002,574
2024-04-102,5942,5942,5732,583226,0002,583
2024-04-092,5582,5942,5582,594196,1002,594
2024-04-082,5452,5572,5322,554243,0002,554
2024-04-052,4962,5282,4882,528307,2002,528
2024-04-042,5382,5382,5012,505283,5002,505
2024-04-032,4902,5482,4732,507439,5002,507
2024-04-022,5262,5332,4812,503397,1002,503
2024-04-012,5932,5992,5042,526292,8002,526
2024-03-292,5742,6042,5652,592209,8002,592
2024-03-282,6002,6062,5662,575344,8002,575
2024-03-272,6102,6572,6022,618555,7002,618
2024-03-262,5562,5802,5562,575269,5002,575
2024-03-252,5602,5862,5472,568327,5002,568
2024-03-222,5652,5832,5462,570353,4002,570
2024-03-212,5542,5692,5412,558327,5002,558
2024-03-192,4782,5262,4722,514282,2002,514
2024-03-182,4922,5112,4782,484361,2002,484
2024-03-152,4152,4732,4102,449708,1002,449
2024-03-142,3922,4272,3922,427386,4002,427
2024-03-132,4682,4742,3682,387404,5002,387
2024-03-122,4522,4642,3512,421516,0002,421
2024-03-112,5152,5282,4232,452501,1002,452
2024-03-082,5222,5672,5172,553510,8002,553
2024-03-072,5542,5602,5102,520423,8002,520
2024-03-062,5402,5662,5282,536352,6002,536
2024-03-052,4292,5492,4072,548663,7002,548
2024-03-042,4102,4442,3932,438583,4002,438
2024-03-012,3872,4082,3702,384355,8002,384
2024-02-292,3952,4212,3772,387418,7002,387
2024-02-282,3982,4142,3722,386324,6002,386
2024-02-272,4032,4292,3902,396263,2002,396
2024-02-262,4242,4312,3912,391360,7002,391
2024-02-222,3842,4092,3812,401308,3002,401
2024-02-212,3652,3892,3602,372290,4002,372
2024-02-202,3812,3832,3512,355251,7002,355
2024-02-192,3702,3762,3542,375207,7002,375
2024-02-162,3492,3822,3422,361395,0002,361
2024-02-152,3592,3622,3312,335251,6002,335
2024-02-142,3492,3562,3262,347394,8002,347
2024-02-132,3842,3902,3232,355441,3002,355
2024-02-092,3412,3742,3272,366455,2002,366
2024-02-082,3302,3422,2882,337448,5002,337
2024-02-072,3312,3552,2972,326484,9002,326
2024-02-062,3052,3762,2862,332565,2002,332
2024-02-052,3252,3252,3052,305230,0002,305
2024-02-022,3122,3282,2872,308290,4002,308
2024-02-012,2952,3122,2812,312375,0002,312
2024-01-312,2702,3002,2622,300261,7002,300
2024-01-302,2772,2832,2642,270234,5002,270
2024-01-292,2452,2822,2452,277310,1002,277
2024-01-262,2582,2582,2232,223285,4002,223
2024-01-252,2402,2642,2402,264217,6002,264
2024-01-242,2402,2492,2242,246213,0002,246
2024-01-232,2492,2672,2402,247268,4002,247
2024-01-222,2232,2462,2222,245232,2002,245
2024-01-192,2272,2302,2072,212233,0002,212
2024-01-182,2242,2372,2082,210285,8002,210
2024-01-172,2202,2562,2192,219467,7002,219
2024-01-162,2262,2342,2042,204231,3002,204
2024-01-152,1772,2392,1772,227474,6002,227
2024-01-122,2082,2092,1862,196347,4002,196
2024-01-112,1952,2212,1932,198483,5002,198
2024-01-102,1662,1832,1602,170331,5002,170
2024-01-092,1592,1782,1402,156332,0002,156
2024-01-052,1272,1492,1212,147374,5002,147
2024-01-042,0662,1092,0482,101342,7002,101

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