8020 兼松(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	195	197	194	197	974,000	985
2016-12-29	198	199	195	197	1,545,000	985
2016-12-28	199	200	199	200	655,000	1,000
2016-12-27	199	201	198	199	2,813,000	995
2016-12-26	199	200	198	199	1,236,000	995
2016-12-22	199	201	199	201	816,000	1,005
2016-12-21	202	202	200	201	1,730,000	1,005
2016-12-20	201	202	199	202	1,593,000	1,010
2016-12-19	201	202	198	200	2,652,000	1,000
2016-12-16	203	205	202	203	2,153,000	1,015
2016-12-15	202	203	200	203	3,142,000	1,015
2016-12-14	203	203	199	201	1,206,000	1,005
2016-12-13	201	204	201	203	2,169,000	1,015
2016-12-12	203	205	200	202	2,749,000	1,010
2016-12-09	200	201	199	201	2,918,000	1,005
2016-12-08	202	202	199	201	2,707,000	1,005
2016-12-07	200	202	199	200	2,464,000	1,000
2016-12-06	197	199	196	199	2,034,000	995
2016-12-05	195	196	193	195	2,163,000	975
2016-12-02	194	195	192	194	1,717,000	970
2016-12-01	191	196	191	195	3,943,000	975
2016-11-30	189	190	188	189	1,425,000	945
2016-11-29	188	190	188	190	1,427,000	950
2016-11-28	188	190	187	190	2,027,000	950
2016-11-25	190	190	186	190	2,611,000	950
2016-11-24	190	191	189	191	1,663,000	955
2016-11-22	187	188	185	187	1,383,000	935
2016-11-21	188	189	186	187	1,180,000	935
2016-11-18	187	189	186	187	2,536,000	935
2016-11-17	180	184	180	184	1,593,000	920
2016-11-16	180	182	180	181	1,823,000	905
2016-11-15	178	180	177	179	1,999,000	895
2016-11-14	174	177	173	177	1,920,000	885
2016-11-11	174	177	171	173	3,970,000	865
2016-11-10	171	173	170	172	2,027,000	860
2016-11-09	174	174	160	164	4,278,000	820
2016-11-08	173	174	172	174	2,016,000	870
2016-11-07	169	172	169	172	2,401,000	860
2016-11-04	166	170	165	168	2,664,000	840
2016-11-02	172	174	164	168	3,532,000	840
2016-11-01	172	174	171	174	2,005,000	870
2016-10-31	171	173	171	173	878,000	865
2016-10-28	173	174	172	172	1,038,000	860
2016-10-27	172	174	172	173	1,924,000	865
2016-10-26	171	173	170	173	2,800,000	865
2016-10-25	174	175	171	173	1,778,000	865
2016-10-24	174	174	172	173	945,000	865
2016-10-21	173	174	172	174	1,011,000	870
2016-10-20	171	174	171	172	2,336,000	860
2016-10-19	170	172	169	171	1,837,000	855
2016-10-18	171	171	168	171	1,928,000	855
2016-10-17	169	171	168	171	2,736,000	855
2016-10-14	167	168	165	168	2,101,000	840
2016-10-13	168	170	166	168	3,787,000	840
2016-10-12	162	167	162	166	3,491,000	830
2016-10-11	162	165	161	164	3,389,000	820
2016-10-07	160	161	159	159	1,340,000	795
2016-10-06	160	162	159	160	2,569,000	800
2016-10-05	157	160	157	159	2,803,000	795
2016-10-04	157	157	156	157	619,000	785
2016-10-03	158	159	156	156	1,791,000	780
2016-09-30	155	156	154	156	1,312,000	780
2016-09-29	155	158	154	158	2,938,000	790
2016-09-28	153	154	152	153	1,239,000	765
2016-09-27	153	156	151	156	3,742,000	780
2016-09-26	154	155	153	153	1,587,000	765
2016-09-23	152	154	151	154	2,227,000	770
2016-09-21	150	152	149	152	3,054,000	760
2016-09-20	151	153	151	151	1,543,000	755
2016-09-16	152	152	149	150	2,737,000	750
2016-09-15	151	153	150	152	1,622,000	760
2016-09-14	150	153	150	152	2,148,000	760
2016-09-13	152	154	150	152	2,213,000	760
2016-09-12	153	154	150	150	4,317,000	750
2016-09-09	155	158	155	156	1,897,000	780
2016-09-08	158	158	155	156	1,713,000	780
2016-09-07	156	158	155	158	2,239,000	790
2016-09-06	157	157	156	157	1,192,000	785
2016-09-05	155	157	155	156	1,773,000	780
2016-09-02	154	154	152	153	1,068,000	765
2016-09-01	152	154	151	153	1,793,000	765
2016-08-31	151	152	150	152	1,317,000	760
2016-08-30	150	151	148	149	1,914,000	745
2016-08-29	149	151	149	150	1,907,000	750
2016-08-26	146	147	144	146	1,424,000	730
2016-08-25	146	147	145	146	1,372,000	730
2016-08-24	143	146	143	146	1,702,000	730
2016-08-23	146	146	142	142	3,409,000	710
2016-08-22	147	147	145	146	2,849,000	730
2016-08-19	146	149	146	148	2,887,000	740
2016-08-18	149	149	145	146	4,375,000	730
2016-08-17	150	152	149	151	2,878,000	755
2016-08-16	153	155	150	150	2,638,000	750
2016-08-15	155	156	154	155	943,000	775
2016-08-12	156	156	154	156	2,703,000	780
2016-08-10	159	159	155	155	1,748,000	775
2016-08-09	158	161	158	160	3,026,000	800
2016-08-08	160	161	157	159	3,699,000	795
2016-08-05	161	164	158	159	1,946,000	795
2016-08-04	160	163	160	161	1,716,000	805
2016-08-03	158	161	157	160	3,012,000	800
2016-08-02	165	166	160	160	1,936,000	800
2016-08-01	167	169	163	167	2,191,000	835
2016-07-29	171	171	167	169	1,879,000	845
2016-07-28	172	172	171	171	918,000	855
2016-07-27	174	176	172	174	1,513,000	870
2016-07-26	174	174	171	172	1,015,000	860
2016-07-25	174	176	173	175	1,150,000	875
2016-07-22	170	174	170	173	1,652,000	865
2016-07-21	175	176	172	172	994,000	860
2016-07-20	174	174	170	173	1,309,000	865
2016-07-19	174	175	172	175	785,000	875
2016-07-15	173	175	171	171	1,521,000	855
2016-07-14	170	173	170	172	680,000	860
2016-07-13	172	173	170	171	1,764,000	855
2016-07-12	167	170	165	167	1,617,000	835
2016-07-11	162	166	162	165	1,696,000	825
2016-07-08	163	163	158	158	1,005,000	790
2016-07-07	162	164	160	161	953,000	805
2016-07-06	157	163	157	163	1,953,000	815
2016-07-05	158	161	158	160	1,682,000	800
2016-07-04	160	164	158	161	880,000	805
2016-07-01	162	163	160	161	929,000	805
2016-06-30	167	167	161	161	1,085,000	805
2016-06-29	161	164	160	163	1,409,000	815
2016-06-28	159	161	155	158	1,560,000	790
2016-06-27	160	163	156	161	1,468,000	805
2016-06-24	172	172	157	158	1,724,000	790
2016-06-23	166	169	165	168	869,000	840
2016-06-22	170	170	167	167	956,000	835
2016-06-21	169	172	166	171	1,386,000	855
2016-06-20	166	171	165	170	1,587,000	850
2016-06-17	162	165	160	161	1,797,000	805
2016-06-16	166	166	159	161	1,252,000	805
2016-06-15	166	169	165	166	1,011,000	830
2016-06-14	167	169	165	167	1,370,000	835
2016-06-13	173	173	168	168	1,229,000	840
2016-06-10	177	178	174	176	1,760,000	880
2016-06-09	178	178	176	177	1,020,000	885
2016-06-08	176	180	176	178	1,552,000	890
2016-06-07	176	178	175	176	823,000	880
2016-06-06	172	177	171	175	1,744,000	875
2016-06-03	173	177	171	174	2,022,000	870
2016-06-02	179	179	173	173	1,406,000	865
2016-06-01	177	180	176	180	1,465,000	900
2016-05-31	179	181	178	178	1,909,000	890
2016-05-30	178	181	178	180	913,000	900
2016-05-27	176	179	176	178	822,000	890
2016-05-26	176	178	174	176	1,851,000	880
2016-05-25	176	177	175	175	1,249,000	875
2016-05-24	174	177	174	176	1,034,000	880
2016-05-23	175	175	172	175	1,684,000	875
2016-05-20	173	178	173	175	2,911,000	875
2016-05-19	174	175	171	172	853,000	860
2016-05-18	170	175	170	174	1,661,000	870
2016-05-17	170	171	168	171	1,401,000	855
2016-05-16	171	172	168	168	875,000	840
2016-05-13	170	173	168	170	1,723,000	850
2016-05-12	169	172	168	171	2,056,000	855
2016-05-11	174	177	168	173	3,273,000	865
2016-05-10	165	177	163	177	3,734,000	885
2016-05-09	161	165	161	164	1,013,000	820
2016-05-06	163	163	158	161	1,118,000	805
2016-05-02	162	162	158	160	1,621,000	800
2016-04-28	171	172	166	167	1,532,000	835
2016-04-27	168	171	166	170	819,000	850
2016-04-26	169	170	165	168	827,000	840
2016-04-25	172	172	170	171	1,061,000	855
2016-04-22	166	170	165	170	1,651,000	850
2016-04-21	168	169	166	167	1,498,000	835
2016-04-20	168	168	165	165	969,000	825
2016-04-19	164	165	163	165	699,000	825
2016-04-18	161	162	159	160	1,369,000	800
2016-04-15	164	167	164	165	746,000	825
2016-04-14	163	167	162	167	2,340,000	835
2016-04-13	161	162	158	162	2,246,000	810
2016-04-12	154	159	154	158	1,527,000	790
2016-04-11	153	155	150	154	1,310,000	770
2016-04-08	148	155	148	153	1,557,000	765
2016-04-07	153	156	151	152	1,539,000	760
2016-04-06	152	154	150	152	1,561,000	760
2016-04-05	157	158	152	152	1,758,000	760
2016-04-04	155	159	153	156	1,982,000	780
2016-04-01	163	164	155	155	2,536,000	775
2016-03-31	166	169	164	164	1,605,000	820
2016-03-30	170	170	163	165	1,719,000	825
2016-03-29	168	171	168	170	1,220,000	850
2016-03-28	171	173	168	171	1,671,000	855
2016-03-25	169	172	167	169	1,861,000	845
2016-03-24	168	170	166	167	1,613,000	835
2016-03-23	167	170	166	169	2,019,000	845
2016-03-22	165	168	165	167	1,787,000	835
2016-03-18	165	166	162	164	2,240,000	820
2016-03-17	164	166	162	163	1,663,000	815
2016-03-16	163	165	163	163	1,187,000	815
2016-03-15	168	168	164	165	1,820,000	825
2016-03-14	167	169	165	168	1,810,000	840
2016-03-11	162	168	162	165	2,688,000	825
2016-03-10	165	167	162	167	1,335,000	835
2016-03-09	162	163	159	162	1,527,000	810
2016-03-08	166	169	161	164	2,332,000	820
2016-03-07	163	168	163	166	2,624,000	830
2016-03-04	163	164	161	163	2,381,000	815
2016-03-03	159	162	158	162	2,332,000	810
2016-03-02	154	160	153	160	4,288,000	800
2016-03-01	150	152	149	152	2,341,000	760
2016-02-29	155	156	150	150	4,226,000	750
2016-02-26	160	163	156	157	1,834,000	785
2016-02-25	155	161	154	159	2,773,000	795
2016-02-24	149	153	149	152	2,537,000	760
2016-02-23	153	156	149	151	2,296,000	755
2016-02-22	151	155	149	151	2,620,000	755
2016-02-19	157	157	150	152	3,014,000	760
2016-02-18	158	162	156	158	1,897,000	790
2016-02-17	155	160	149	153	2,898,000	765
2016-02-16	154	162	154	157	2,553,000	785
2016-02-15	153	159	151	154	2,568,000	770
2016-02-12	145	150	144	145	3,955,000	725
2016-02-10	159	159	145	151	3,947,000	755
2016-02-09	161	161	157	158	3,488,000	790
2016-02-08	162	167	161	164	4,499,000	820
2016-02-05	174	180	165	167	3,895,000	835
2016-02-04	181	183	177	178	1,920,000	890
2016-02-03	184	184	179	184	1,892,000	920
2016-02-02	190	192	188	189	1,421,000	945
2016-02-01	192	194	189	192	1,834,000	960
2016-01-29	183	190	180	190	2,846,000	950
2016-01-28	183	185	180	182	1,300,000	910
2016-01-27	180	185	180	184	1,598,000	920
2016-01-26	179	179	175	177	1,568,000	885
2016-01-25	180	184	179	182	1,501,000	910
2016-01-22	174	179	172	178	1,542,000	890
2016-01-21	176	179	168	170	2,581,000	850
2016-01-20	183	183	177	177	2,106,000	885
2016-01-19	183	188	181	182	1,780,000	910
2016-01-18	179	183	178	182	1,342,000	910
2016-01-15	187	189	183	184	1,752,000	920
2016-01-14	185	185	180	184	1,616,000	920
2016-01-13	187	193	187	188	1,699,000	940
2016-01-12	190	191	185	185	2,499,000	925
2016-01-08	191	196	190	193	2,182,000	965
2016-01-07	197	198	193	194	2,221,000	970
2016-01-06	202	204	196	200	1,878,000	1,000
2016-01-05	199	203	198	199	2,181,000	995
2016-01-04	205	206	201	201	1,186,000	1,005

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11月
日	月	火	水	木	金	土
« 10月31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