1. HOME >
  2. 株価時系列 >
  3. 8020 >
  4. 2019年

8020 兼松(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4751,4811,4611,473128,2001,473
2019-12-271,4851,4891,4801,485142,2001,485
2019-12-261,4661,4731,4591,473116,6001,473
2019-12-251,4701,4711,4451,457119,2001,457
2019-12-241,4721,4801,4631,470172,3001,470
2019-12-231,4721,4761,4591,472148,6001,472
2019-12-201,4991,4991,4721,479242,1001,479
2019-12-191,4821,4891,4781,484132,2001,484
2019-12-181,4911,4911,4711,475157,4001,475
2019-12-171,4811,4991,4781,497143,6001,497
2019-12-161,4901,4941,4731,476104,1001,476
2019-12-131,5031,5101,4881,488262,4001,488
2019-12-121,4701,4771,4561,473158,2001,473
2019-12-111,4611,4751,4551,463127,4001,463
2019-12-101,4651,4721,4571,462123,5001,462
2019-12-091,4721,4751,4581,468227,3001,468
2019-12-061,4651,4651,4501,455178,6001,455
2019-12-051,4331,4531,4311,448232,6001,448
2019-12-041,3991,4221,3961,422160,1001,422
2019-12-031,3981,4121,3941,409126,6001,409
2019-12-021,3961,4141,3941,412170,7001,412
2019-11-291,4021,4151,3931,398133,2001,398
2019-11-281,4151,4151,3971,399170,0001,399
2019-11-271,4281,4281,4151,415153,5001,415
2019-11-261,4381,4391,4101,418309,3001,418
2019-11-251,4271,4371,4231,428163,5001,428
2019-11-221,4241,4281,4131,413244,8001,413
2019-11-211,4091,4211,3991,419245,1001,419
2019-11-201,4251,4301,4151,420199,3001,420
2019-11-191,4381,4421,4251,431194,1001,431
2019-11-181,4461,4461,4161,429224,2001,429
2019-11-151,4241,4551,4221,453308,3001,453
2019-11-141,4251,4291,4111,420243,6001,420
2019-11-131,4431,4521,4281,428392,5001,428
2019-11-121,4141,4481,4081,445356,0001,445
2019-11-111,4191,4311,4011,408285,6001,408
2019-11-081,4101,4191,4011,409359,2001,409
2019-11-071,3871,3991,3761,393291,1001,393
2019-11-061,3801,3971,3751,382401,9001,382
2019-11-051,3701,4161,3641,391613,2001,391
2019-11-011,3131,3631,3121,354540,9001,354
2019-10-311,2991,3291,2901,326522,9001,326
2019-10-301,3001,3001,2811,289446,4001,289
2019-10-291,2881,3041,2841,295332,1001,295
2019-10-281,2861,2911,2781,283201,4001,283
2019-10-251,2811,2831,2691,281189,9001,281
2019-10-241,2751,2831,2721,279276,2001,279
2019-10-231,2591,2731,2441,273287,3001,273
2019-10-211,2561,2611,2511,259112,7001,259
2019-10-181,2561,2651,2431,249137,1001,249
2019-10-171,2541,2541,2421,248139,6001,248
2019-10-161,2701,2781,2481,252190,3001,252
2019-10-151,2601,2651,2471,249195,8001,249
2019-10-111,2231,2341,2131,232276,3001,232
2019-10-101,2171,2201,1921,220227,9001,220
2019-10-091,1981,2161,1951,216202,9001,216
2019-10-081,2171,2241,2001,207312,0001,207
2019-10-071,2151,2171,1951,208211,8001,208
2019-10-041,2081,2181,1981,214300,8001,214
2019-10-031,2121,2171,1961,206346,0001,206
2019-10-021,2251,2421,2181,239276,8001,239
2019-10-011,2131,2361,2111,234197,0001,234
2019-09-301,2191,2301,2071,214254,3001,214
2019-09-271,2491,2491,2071,223407,6001,223
2019-09-261,2691,2861,2631,269447,8001,269
2019-09-251,2521,2531,2371,248312,4001,248
2019-09-241,2631,2771,2561,267255,5001,267
2019-09-201,2551,2621,2451,248336,8001,248
2019-09-191,2421,2571,2341,237463,0001,237
2019-09-181,2501,2521,2331,233561,9001,233
2019-09-171,2541,2741,2501,272248,2001,272
2019-09-131,2451,2571,2381,255456,1001,255
2019-09-121,2491,2531,2401,246369,0001,246
2019-09-111,2311,2491,2311,249255,9001,249
2019-09-101,2221,2391,2211,235232,6001,235
2019-09-091,2151,2221,2111,219221,8001,219
2019-09-061,2301,2301,2111,215140,6001,215
2019-09-051,2021,2281,2021,220231,7001,220
2019-09-041,2031,2051,1801,185301,6001,185
2019-09-031,2011,2201,2001,214205,2001,214
2019-09-021,2121,2191,2031,205321,5001,205
2019-08-301,1821,2081,1791,208327,1001,208
2019-08-291,1621,1641,1421,162247,8001,162
2019-08-281,1641,1721,1521,157285,0001,157
2019-08-271,1331,1721,1311,170444,4001,170
2019-08-261,1021,1151,0981,112483,3001,112
2019-08-231,1321,1341,1221,125207,6001,125
2019-08-221,1251,1291,1141,118157,5001,118
2019-08-211,1201,1311,1191,122164,8001,122
2019-08-201,1211,1321,1151,132171,1001,132
2019-08-191,1231,1251,1121,116110,1001,116
2019-08-161,0921,1141,0871,107141,7001,107
2019-08-151,0801,0981,0721,094133,1001,094
2019-08-141,1041,1091,0961,107241,1001,107
2019-08-131,0891,0941,0751,090236,0001,090
2019-08-091,1241,1261,1091,111167,6001,111
2019-08-081,1331,1351,1091,117236,5001,117
2019-08-071,1461,1521,1271,136227,2001,136
2019-08-061,1001,1411,0931,139392,5001,139
2019-08-051,1501,1611,1031,126454,7001,126
2019-08-021,2131,2141,1581,165658,3001,165
2019-08-011,2321,2591,2321,243286,8001,243
2019-07-311,2401,2631,2361,256477,0001,256
2019-07-301,2521,2651,2411,247216,1001,247
2019-07-291,2511,2571,2401,243109,7001,243
2019-07-261,2411,2571,2351,251223,7001,251
2019-07-251,2421,2581,2421,246151,0001,246
2019-07-241,2401,2411,2251,235147,4001,235
2019-07-231,2151,2421,2141,237217,8001,237
2019-07-221,2101,2251,2041,212213,7001,212
2019-07-191,1811,2181,1711,215515,3001,215
2019-07-181,2061,2061,1721,173422,1001,173
2019-07-171,2201,2351,2141,218281,3001,218
2019-07-161,2421,2441,2231,226247,1001,226
2019-07-121,2451,2481,2381,242138,3001,242
2019-07-111,2391,2451,2281,245162,6001,245
2019-07-101,2231,2321,2181,227175,2001,227
2019-07-091,2411,2441,2211,231216,4001,231
2019-07-081,2481,2561,2401,242160,1001,242
2019-07-051,2591,2611,2501,255117,6001,255
2019-07-041,2601,2641,2541,25974,4001,259
2019-07-031,2551,2561,2401,252199,0001,252
2019-07-021,2501,2651,2481,263218,9001,263
2019-07-011,2221,2521,2191,252310,5001,252
2019-06-281,2061,2091,1931,194192,2001,194
2019-06-271,1911,2101,1821,210233,7001,210
2019-06-261,2051,2131,1891,189244,1001,189
2019-06-251,2181,2361,2091,211321,6001,211
2019-06-241,2271,2351,2161,218192,4001,218
2019-06-211,2231,2451,2121,231450,0001,231
2019-06-201,2501,2501,2171,221157,2001,221
2019-06-191,2061,2401,2061,234252,7001,234
2019-06-181,2101,2121,1801,184211,0001,184
2019-06-171,2301,2301,2111,213156,0001,213
2019-06-141,2281,2301,2151,220172,8001,220
2019-06-131,2221,2341,2141,224201,5001,224
2019-06-121,2401,2501,2331,234137,1001,234
2019-06-111,2281,2401,2221,240173,1001,240
2019-06-101,2311,2381,2131,228195,7001,228
2019-06-071,2201,2291,2071,221296,2001,221
2019-06-061,2241,2321,2171,217140,5001,217
2019-06-051,2161,2311,2061,231268,8001,231
2019-06-041,2011,2061,1911,204195,9001,204
2019-06-031,2001,2101,1811,192231,6001,192
2019-05-311,2291,2351,2171,226223,2001,226
2019-05-301,2211,2501,2181,237185,9001,237
2019-05-291,2221,2391,2141,233219,6001,233
2019-05-281,2331,2461,2301,238196,7001,238
2019-05-271,2501,2551,2341,236124,2001,236
2019-05-241,2371,2501,2231,250207,3001,250
2019-05-231,2521,2731,2511,258301,4001,258
2019-05-221,2411,2711,2371,260332,4001,260
2019-05-211,2581,2581,2391,241240,7001,241
2019-05-201,2801,2811,2491,265278,7001,265
2019-05-171,2681,2821,2511,281389,3001,281
2019-05-161,2491,2631,2411,260462,6001,260
2019-05-151,2051,2411,1731,241419,7001,241
2019-05-141,1331,2071,1191,206545,6001,206
2019-05-131,1501,1691,1071,163584,9001,163
2019-05-101,1111,1511,1071,145461,6001,145
2019-05-091,1481,1481,1101,124471,7001,124
2019-05-081,1941,1941,1501,155436,5001,155
2019-05-071,2271,2311,1991,204369,1001,204
2019-04-261,2291,2351,2141,231145,4001,231
2019-04-251,2161,2331,1971,233256,1001,233
2019-04-241,2371,2401,2091,217210,7001,217
2019-04-231,2401,2441,2311,232120,4001,232
2019-04-221,2371,2461,2311,24084,3001,240
2019-04-191,2471,2551,2321,239211,6001,239
2019-04-181,2491,2571,2251,229235,6001,229
2019-04-171,2441,2581,2401,253281,3001,253
2019-04-161,2341,2511,2261,244192,8001,244
2019-04-151,2401,2541,2371,247299,3001,247
2019-04-121,2051,2291,1951,226413,9001,226
2019-04-111,2381,2491,2181,229547,5001,229
2019-04-101,2601,2781,2561,278235,4001,278
2019-04-091,2701,2731,2541,265327,7001,265
2019-04-081,3041,3061,2861,288182,6001,288
2019-04-051,2981,3051,2941,300126,8001,300
2019-04-041,3121,3171,2961,299198,5001,299
2019-04-031,3161,3281,3041,318178,0001,318
2019-04-021,3151,3201,3041,316246,8001,316
2019-04-011,2781,3051,2761,296307,7001,296
2019-03-291,2791,2821,2611,265327,7001,265
2019-03-281,2821,2891,2681,278300,9001,278
2019-03-271,3171,3201,2841,309315,4001,309
2019-03-261,3141,3421,3141,342368,3001,342
2019-03-251,3201,3221,2901,300410,7001,300
2019-03-221,3571,3601,3231,359460,7001,359
2019-03-201,3221,3551,3221,349453,1001,349
2019-03-191,3101,3201,3021,318353,4001,318
2019-03-181,2941,3011,2811,301243,5001,301
2019-03-151,2741,2861,2721,279283,1001,279
2019-03-141,2851,2851,2681,270205,6001,270
2019-03-131,2891,2931,2681,277170,8001,277
2019-03-121,2751,2971,2701,291253,3001,291
2019-03-111,2661,2741,2571,263180,9001,263
2019-03-081,2811,2931,2541,259335,4001,259
2019-03-071,2951,3021,2881,300227,9001,300
2019-03-061,2971,3121,2961,303183,6001,303
2019-03-051,2911,3051,2831,296255,6001,296
2019-03-041,3051,3061,2911,302227,2001,302
2019-03-011,3131,3191,3001,301198,7001,301
2019-02-281,3091,3181,2931,310209,4001,310
2019-02-271,2991,3161,2951,310313,5001,310
2019-02-261,2941,3011,2831,299182,6001,299
2019-02-251,3111,3131,2941,296186,7001,296
2019-02-221,3021,3111,2951,302201,0001,302
2019-02-211,3101,3241,3031,319259,2001,319
2019-02-201,3201,3221,3051,310209,8001,310
2019-02-191,2931,3131,2891,313191,4001,313
2019-02-181,2891,2911,2711,290210,1001,290
2019-02-151,2731,2771,2571,265307,7001,265
2019-02-141,2861,3001,2831,286210,7001,286
2019-02-131,2741,2991,2691,286419,4001,286
2019-02-121,2741,2871,2651,271370,2001,271
2019-02-081,2521,2651,2201,259410,7001,259
2019-02-071,3001,3051,2631,269307,3001,269
2019-02-061,3141,3191,2921,294289,2001,294
2019-02-051,3321,3481,2971,300411,2001,300
2019-02-041,3211,3381,3161,337247,0001,337
2019-02-011,3051,3401,3031,327424,7001,327
2019-01-311,3011,3151,2981,309261,4001,309
2019-01-301,2961,2991,2851,285265,4001,285
2019-01-291,2851,3001,2821,299203,5001,299
2019-01-281,3051,3121,2961,296199,7001,296
2019-01-251,3151,3301,3061,316192,8001,316
2019-01-241,2921,3221,2871,319277,0001,319
2019-01-231,2901,3221,2851,310262,4001,310
2019-01-221,3101,3151,2941,298144,6001,298
2019-01-211,3281,3321,3161,320122,1001,320
2019-01-181,3011,3231,2911,310216,4001,310
2019-01-171,2821,3121,2761,295227,9001,295
2019-01-161,3101,3121,2961,298203,4001,298
2019-01-151,2901,3301,2881,317300,8001,317
2019-01-111,3221,3441,3121,316200,3001,316
2019-01-101,3321,3411,3171,326185,7001,326
2019-01-091,3601,3661,3401,353219,9001,353
2019-01-081,3501,3621,3411,353258,8001,353
2019-01-071,3391,3711,3391,359292,2001,359
2019-01-041,2861,3031,2671,300352,6001,300

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