8020 兼松(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	170	174	170	173	6,958,000	865
2013-12-27	169	171	165	169	10,269,000	845
2013-12-26	157	169	156	165	10,445,000	825
2013-12-25	154	156	154	155	2,549,000	775
2013-12-24	155	156	153	154	3,751,000	770
2013-12-20	156	156	154	154	1,438,000	770
2013-12-19	158	158	154	155	2,498,000	775
2013-12-18	153	157	153	156	2,886,000	780
2013-12-17	151	154	150	153	3,151,000	765
2013-12-16	154	154	149	149	2,444,000	745
2013-12-13	155	156	153	154	2,581,000	770
2013-12-12	154	156	154	155	1,882,000	775
2013-12-11	158	159	154	155	4,592,000	775
2013-12-10	159	160	158	159	2,677,000	795
2013-12-09	161	162	158	160	3,976,000	800
2013-12-06	158	161	158	160	6,635,000	800
2013-12-05	158	162	155	157	6,163,000	785
2013-12-04	157	158	154	158	4,822,000	790
2013-12-03	157	158	156	158	2,311,000	790
2013-12-02	158	158	156	157	2,476,000	785
2013-11-29	159	160	157	159	3,523,000	795
2013-11-28	160	161	158	160	5,006,000	800
2013-11-27	157	162	157	158	4,856,000	790
2013-11-26	160	161	157	159	5,275,000	795
2013-11-25	166	166	162	162	6,296,000	810
2013-11-22	167	168	159	164	15,304,000	820
2013-11-21	159	168	158	167	22,070,000	835
2013-11-20	149	158	148	158	15,870,000	790
2013-11-19	147	155	146	151	24,289,000	755
2013-11-18	142	145	141	145	8,635,000	725
2013-11-15	137	140	137	140	4,715,000	700
2013-11-14	136	137	135	136	2,656,000	680
2013-11-13	135	136	134	135	1,083,000	675
2013-11-12	133	135	133	135	1,499,000	675
2013-11-11	135	136	133	133	1,956,000	665
2013-11-08	133	134	132	134	1,049,000	670
2013-11-07	135	135	133	134	1,826,000	670
2013-11-06	133	135	132	135	1,678,000	675
2013-11-05	135	136	132	132	3,153,000	660
2013-11-01	133	137	131	133	5,936,000	665
2013-10-31	133	134	132	133	1,337,000	665
2013-10-30	133	134	132	132	1,297,000	660
2013-10-29	133	134	132	132	964,000	660
2013-10-28	133	134	132	134	843,000	670
2013-10-25	133	133	131	131	1,016,000	655
2013-10-24	131	134	130	134	1,539,000	670
2013-10-23	135	136	131	132	3,080,000	660
2013-10-22	134	135	133	134	1,264,000	670
2013-10-21	134	134	133	134	687,000	670
2013-10-18	132	134	132	133	1,234,000	665
2013-10-17	134	135	132	132	1,326,000	660
2013-10-16	131	133	131	133	582,000	665
2013-10-15	134	135	131	131	2,057,000	655
2013-10-11	134	134	132	134	1,315,000	670
2013-10-10	133	133	131	132	1,497,000	660
2013-10-09	128	132	127	132	1,936,000	660
2013-10-08	125	129	125	129	1,386,000	645
2013-10-07	130	130	126	126	2,005,000	630
2013-10-04	130	130	126	128	2,736,000	640
2013-10-03	132	133	131	132	1,167,000	660
2013-10-02	134	135	130	132	2,008,000	660
2013-10-01	134	136	133	133	2,317,000	665
2013-09-30	133	134	132	133	1,799,000	665
2013-09-27	137	138	135	136	1,782,000	680
2013-09-26	131	138	131	138	2,722,000	690
2013-09-25	138	138	133	133	3,750,000	665
2013-09-24	136	139	136	138	3,850,000	690
2013-09-20	139	140	136	138	4,484,000	690
2013-09-19	138	139	136	139	4,945,000	695
2013-09-18	141	143	136	136	8,400,000	680
2013-09-17	134	139	132	138	8,454,000	690
2013-09-13	134	135	131	132	6,205,000	660
2013-09-12	133	136	129	135	15,778,000	675
2013-09-11	117	134	115	132	24,558,000	660
2013-09-10	114	117	113	116	3,390,000	580
2013-09-09	113	113	111	113	1,851,000	565
2013-09-06	111	111	109	110	859,000	550
2013-09-05	112	112	109	110	1,560,000	550
2013-09-04	108	111	108	111	1,093,000	555
2013-09-03	108	110	108	108	1,839,000	540
2013-09-02	107	107	105	106	1,207,000	530
2013-08-30	108	108	106	106	1,371,000	530
2013-08-29	108	109	107	107	824,000	535
2013-08-28	109	109	107	108	1,491,000	540
2013-08-27	110	111	109	110	935,000	550
2013-08-26	111	112	110	110	903,000	550
2013-08-23	109	112	108	111	2,351,000	555
2013-08-22	110	111	106	107	2,721,000	535
2013-08-21	111	111	110	110	1,281,000	550
2013-08-20	112	114	111	111	2,080,000	555
2013-08-19	113	113	112	112	731,000	560
2013-08-16	112	113	112	112	1,068,000	560
2013-08-15	113	115	113	113	931,000	565
2013-08-14	114	115	113	114	1,238,000	570
2013-08-13	113	114	112	114	777,000	570
2013-08-12	112	114	111	112	1,642,000	560
2013-08-09	112	113	112	112	929,000	560
2013-08-08	113	115	112	112	2,435,000	560
2013-08-07	116	117	114	115	2,329,000	575
2013-08-06	116	118	115	118	2,353,000	590
2013-08-05	115	117	115	117	2,395,000	585
2013-08-02	111	115	111	115	4,576,000	575
2013-08-01	107	111	107	110	2,826,000	550
2013-07-31	109	110	107	107	2,863,000	535
2013-07-30	109	112	108	109	2,265,000	545
2013-07-29	110	110	108	108	2,237,000	540
2013-07-26	115	115	112	112	2,021,000	560
2013-07-25	118	118	116	116	1,505,000	580
2013-07-24	120	120	117	117	1,754,000	585
2013-07-23	118	121	118	120	3,282,000	600
2013-07-22	120	121	118	118	2,091,000	590
2013-07-19	122	124	119	119	2,816,000	595
2013-07-18	120	122	119	121	1,756,000	605
2013-07-17	119	120	118	119	1,337,000	595
2013-07-16	120	121	119	119	634,000	595
2013-07-12	119	122	119	119	1,489,000	595
2013-07-11	118	120	117	118	1,840,000	590
2013-07-10	123	123	118	119	2,643,000	595
2013-07-09	119	123	118	122	3,267,000	610
2013-07-08	120	122	118	119	2,070,000	595
2013-07-05	117	119	117	119	1,412,000	595
2013-07-04	116	117	115	115	904,000	575
2013-07-03	117	118	115	116	2,536,000	580
2013-07-02	117	117	115	117	2,727,000	585
2013-07-01	112	115	111	114	3,204,000	570
2013-06-28	108	111	108	111	1,622,000	555
2013-06-27	107	108	104	108	2,184,000	540
2013-06-26	110	110	106	106	2,122,000	530
2013-06-25	111	112	108	110	1,794,000	550
2013-06-24	112	113	111	111	1,709,000	555
2013-06-21	110	112	108	110	2,262,000	550
2013-06-20	114	114	112	113	2,156,000	565
2013-06-19	114	114	112	113	1,330,000	565
2013-06-18	111	112	109	111	2,332,000	555
2013-06-17	107	111	106	111	4,788,000	555
2013-06-14	110	110	106	107	5,573,000	535
2013-06-13	109	109	105	106	4,234,000	530
2013-06-12	109	112	108	110	3,001,000	550
2013-06-11	112	115	111	112	3,073,000	560
2013-06-10	111	113	109	112	3,622,000	560
2013-06-07	108	111	104	106	6,626,000	530
2013-06-06	113	117	111	112	6,687,000	560
2013-06-05	120	122	116	116	5,289,000	580
2013-06-04	119	121	115	121	7,796,000	605
2013-06-03	120	122	119	119	4,161,000	595
2013-05-31	124	126	121	122	3,236,000	610
2013-05-30	124	126	122	123	4,285,000	615
2013-05-29	129	130	126	126	3,677,000	630
2013-05-28	124	129	123	127	5,353,000	635
2013-05-27	128	129	124	124	5,707,000	620
2013-05-24	136	137	126	131	8,348,000	655
2013-05-23	145	147	131	133	19,791,000	665
2013-05-22	140	155	139	143	48,490,000	715
2013-05-21	129	135	128	135	9,084,000	675
2013-05-20	128	130	126	128	6,549,000	640
2013-05-17	122	128	120	126	4,859,000	630
2013-05-16	127	127	123	123	3,530,000	615
2013-05-15	128	128	126	126	2,922,000	630
2013-05-14	129	130	126	127	2,966,000	635
2013-05-13	130	131	128	128	2,643,000	640
2013-05-10	130	132	129	130	3,518,000	650
2013-05-09	132	133	128	128	5,479,000	640
2013-05-08	139	143	133	134	14,596,000	670
2013-05-07	137	139	136	139	3,602,000	695
2013-05-02	135	135	134	135	1,212,000	675
2013-05-01	135	136	135	135	1,375,000	675
2013-04-30	134	138	134	135	2,367,000	675
2013-04-26	137	137	134	134	2,233,000	670
2013-04-25	136	138	135	137	4,463,000	685
2013-04-24	133	137	132	136	7,396,000	680
2013-04-23	133	133	130	131	2,268,000	655
2013-04-22	129	133	129	133	3,250,000	665
2013-04-19	128	129	127	128	2,112,000	640
2013-04-18	126	129	126	127	2,335,000	635
2013-04-17	127	128	126	126	1,756,000	630
2013-04-16	126	127	125	126	1,673,000	630
2013-04-15	128	129	127	127	1,024,000	635
2013-04-12	131	132	128	129	3,703,000	645
2013-04-11	131	132	129	130	4,076,000	650
2013-04-10	128	132	128	129	5,900,000	645
2013-04-09	131	132	128	128	3,018,000	640
2013-04-08	128	131	127	130	3,621,000	650
2013-04-05	128	129	125	126	3,227,000	630
2013-04-04	120	125	119	125	3,238,000	625
2013-04-03	120	123	119	122	2,305,000	610
2013-04-02	118	119	114	118	3,533,000	590
2013-04-01	123	124	120	121	1,968,000	605
2013-03-29	126	126	122	123	2,273,000	615
2013-03-28	128	129	124	126	2,960,000	630
2013-03-27	129	129	127	128	1,485,000	640
2013-03-26	130	130	127	128	2,318,000	640
2013-03-25	129	131	128	131	3,072,000	655
2013-03-22	130	131	127	127	3,988,000	635
2013-03-21	132	133	130	131	6,414,000	655
2013-03-19	131	134	129	133	12,606,000	665
2013-03-18	144	147	143	144	3,569,000	720
2013-03-15	144	148	143	146	6,145,000	730
2013-03-14	140	144	140	143	2,829,000	715
2013-03-13	141	142	139	139	2,168,000	695
2013-03-12	144	146	140	140	5,473,000	700
2013-03-11	139	143	138	143	7,180,000	715
2013-03-08	138	139	136	137	3,186,000	685
2013-03-07	139	139	137	138	1,774,000	690
2013-03-06	140	141	137	139	3,115,000	695
2013-03-05	139	140	138	139	2,097,000	695
2013-03-04	138	140	137	138	2,747,000	690
2013-03-01	138	139	137	137	2,681,000	685
2013-02-28	139	140	138	139	2,177,000	695
2013-02-27	139	139	136	136	2,082,000	680
2013-02-26	136	139	135	138	3,402,000	690
2013-02-25	137	141	137	139	4,722,000	695
2013-02-22	134	137	133	135	2,343,000	675
2013-02-21	136	137	134	136	3,680,000	680
2013-02-20	136	138	135	137	3,238,000	685
2013-02-19	132	135	132	135	2,439,000	675
2013-02-18	127	132	126	131	2,421,000	655
2013-02-15	128	129	121	126	4,867,000	630
2013-02-14	130	132	126	131	4,309,000	655
2013-02-13	135	135	130	133	4,201,000	665
2013-02-12	138	139	134	135	3,649,000	675
2013-02-08	140	140	136	137	2,914,000	685
2013-02-07	138	141	137	139	5,262,000	695
2013-02-06	138	139	135	136	4,602,000	680
2013-02-05	145	149	135	135	15,239,000	675
2013-02-04	146	148	145	146	6,606,000	730
2013-02-01	148	153	143	145	19,945,000	725
2013-01-31	135	140	135	140	6,555,000	700
2013-01-30	133	137	132	136	4,518,000	680
2013-01-29	133	135	133	133	1,315,000	665
2013-01-28	136	136	133	133	4,733,000	665
2013-01-25	133	135	132	133	3,425,000	665
2013-01-24	126	131	126	131	3,641,000	655
2013-01-23	129	131	126	126	3,586,000	630
2013-01-22	132	134	130	131	3,596,000	655
2013-01-21	132	132	129	132	2,352,000	660
2013-01-18	131	133	130	131	3,765,000	655
2013-01-17	130	132	122	127	7,860,000	635
2013-01-16	137	138	130	131	7,111,000	655
2013-01-15	140	141	136	138	5,073,000	690
2013-01-11	143	143	138	139	4,548,000	695
2013-01-10	142	143	140	140	7,902,000	700
2013-01-09	134	139	133	139	6,121,000	695
2013-01-08	138	139	136	138	4,559,000	690
2013-01-07	139	142	135	138	11,058,000	690
2013-01-04	122	139	122	139	12,944,000	695

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