[8020 東証1部] 兼松 日足 時系列データ

[8020 東証1部] 兼松 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171377.001402.001377.001396.009100001267872200
2017-11-161335.001365.001327.001357.00464700627272200
2017-11-151372.001372.001335.001342.00634600855576600
2017-11-141392.001400.001383.001387.00440000610997500
2017-11-131413.001414.001390.001399.00591000827016300
2017-11-101421.001429.001413.001417.00435200617953500
2017-11-091457.001461.001423.001440.00651500943769500
2017-11-081448.001449.001423.001442.00451900647904500
2017-11-071455.001460.001440.001445.00602600871457000
2017-11-061478.001482.001455.001458.00602000883496400
2017-11-021472.001496.001457.001462.00574900845078100
2017-11-011476.001484.001457.001478.00612300902284900
2017-10-311489.001489.001459.001486.00558600824533600
2017-10-301510.001510.001484.001492.00580000868402300
2017-10-271513.001518.001503.001507.00318100479695100
2017-10-261485.001512.001483.001505.00312200468360900
2017-10-251498.001525.001484.001493.007982001200017200
2017-10-241466.001499.001459.001493.00581900866126000
2017-10-231460.001473.001453.001465.00306500448920700
2017-10-201443.001452.001434.001445.00239900346739700
2017-10-191444.001453.001439.001451.00326100471861200
2017-10-181445.001446.001432.001438.00210900303288300
2017-10-171455.001458.001442.001450.00246500357343400
2017-10-161452.001465.001437.001450.00498800725384200
2017-10-131405.001425.001403.001422.00433400613728900
2017-10-121420.001422.001396.001397.00288700405072000
2017-10-111386.001418.001382.001415.00518700728713000
2017-10-101393.001395.001379.001394.00293100406620900
2017-10-061388.001411.001371.001402.00439500612247400
2017-10-051395.001404.001383.001388.00229800319461300
2017-10-041385.001397.001361.001396.00574800794139700
2017-10-031416.001416.001381.001385.00532300739984300
2017-10-021432.001434.001395.001400.00376700529497900
2017-09-291396.001445.001391.001435.007403001060672100
2017-09-281416.001422.001326.001397.00691700964770000
2017-09-271423.001480.001400.001422.00468500667674900
2017-09-26285.00290.00284.00289.002352000675361000
2017-09-25285.00288.00281.00286.003304000944350000
2017-09-22276.00284.00274.00283.0041640001163919000
2017-09-21274.00276.00272.00275.002268000622516000
2017-09-20274.00275.00273.00273.00885000242206000
2017-09-19275.00277.00272.00275.003520000967122000
2017-09-15269.00272.00268.00271.002226000601244000
2017-09-14275.00275.00269.00269.001801000488642000
2017-09-13272.00275.00270.00273.001939000529886000
2017-09-12271.00273.00267.00270.002717000735337000
2017-09-11272.00274.00268.00268.001815000490716000
2017-09-08268.00272.00266.00267.002257000605972000
2017-09-07267.00271.00265.00265.0039110001046319000
2017-09-06251.00265.00251.00265.0045160001177499000
2017-09-05255.00256.00251.00252.001422000359501000
2017-09-04259.00260.00254.00255.001611000412070000
2017-09-01260.00261.00255.00261.002629000680301000
2017-08-31263.00263.00259.00259.001339000348195000
2017-08-30257.00262.00255.00260.002305000595375000
2017-08-29258.00260.00253.00256.002501000639331000
2017-08-28255.00261.00254.00261.002166000559767000
2017-08-25256.00257.00254.00254.001667000424752000
2017-08-24255.00259.00255.00257.001381000354529000
2017-08-23266.00266.00256.00257.003542000920678000
2017-08-22260.00265.00259.00264.002817000739537000
2017-08-21262.00264.00260.00263.001117000292460000
2017-08-18264.00266.00262.00263.001461000385240000
2017-08-17266.00268.00264.00266.002058000547329000
2017-08-16268.00270.00264.00266.002322000620875000
2017-08-15263.00267.00260.00266.002844000750960000
2017-08-14255.00264.00253.00262.0039990001043569000
2017-08-10253.00260.00253.00258.002694000693612000
2017-08-09255.00255.00249.00252.001867000469929000
2017-08-08261.00262.00256.00256.002357000609104000
2017-08-07252.00262.00251.00261.003794000975095000
2017-08-04255.00258.00248.00250.0048670001234616000
2017-08-03246.00257.00245.00257.0055990001402084000
2017-08-02241.00248.00237.00246.003061000744434000
2017-08-01242.00245.00240.00240.001859000450016000
2017-07-31238.00241.00237.00241.001200000287467000
2017-07-28237.00239.00235.00239.001328000315108000
2017-07-27237.00239.00235.00237.001847000438402000
2017-07-26236.00239.00234.00234.001589000375133000
2017-07-25239.00239.00233.00234.001524000358673000
2017-07-24236.00239.00234.00239.001515000358736000
2017-07-21237.00237.00235.00236.00719000169595000
2017-07-20238.00239.00237.00237.00691000164394000
2017-07-19236.00237.00234.00237.00991000233938000
2017-07-18237.00237.00233.00236.001288000303233000
2017-07-14237.00238.00235.00237.00756000179045000
2017-07-13241.00241.00237.00239.001055000252185000
2017-07-12238.00243.00237.00240.002819000677113000
2017-07-11239.00240.00237.00237.00982000233817000
2017-07-10239.00239.00235.00238.001614000382673000
2017-07-07237.00241.00236.00237.002870000682513000
2017-07-06237.00240.00237.00239.003157000753104000
2017-07-05233.00237.00232.00235.002620000614902000
2017-07-04238.00239.00233.00233.002862000675274000
2017-07-03229.00238.00229.00238.003707000873477000
2017-06-30230.00232.00229.00230.002307000531028000
2017-06-29228.00231.00228.00231.002503000575036000
2017-06-28227.00228.00226.00227.00881000200041000
2017-06-27230.00230.00227.00227.001316000300422000
2017-06-26229.00230.00228.00229.00927000212138000
2017-06-23230.00230.00228.00230.001373000314777000
2017-06-22226.00230.00225.00229.002099000479079000
2017-06-21223.00228.00222.00224.003118000701334000
2017-06-20222.00223.00221.00222.00813000180615000
2017-06-19219.00221.00219.00221.00819000180384000
2017-06-16218.00220.00217.00218.001625000354350000
2017-06-15217.00219.00216.00216.001136000246784000
2017-06-14221.00221.00218.00218.00883000193760000
2017-06-13219.00222.00218.00220.001407000309934000
2017-06-12221.00223.00220.00220.001080000238432000
2017-06-09222.00224.00221.00221.001537000341100000
2017-06-08222.00224.00221.00222.001785000397169000
2017-06-07222.00224.00222.00222.001445000321098000
2017-06-06223.00227.00223.00223.002132000479038000
2017-06-05223.00224.00220.00223.002037000452459000
2017-06-02224.00226.00222.00222.004387000982175000
2017-06-01217.00223.00217.00221.002597000573570000
2017-05-31215.00218.00215.00217.001847000400699000
2017-05-30210.00216.00210.00214.001837000391492000
2017-05-29214.00215.00212.00212.00888000189425000
2017-05-26217.00218.00213.00213.002351000505467000
2017-05-25220.00221.00218.00218.002716000595414000
2017-05-24220.00221.00218.00220.002405000528929000
2017-05-23220.00222.00218.00219.001444000317244000
2017-05-22221.00221.00218.00218.001484000324972000
2017-05-19223.00225.00220.00220.001978000437495000
2017-05-18219.00224.00219.00223.003224000717331000
2017-05-17223.00223.00220.00223.002717000601530000
2017-05-16224.00224.00221.00224.002382000530673000
2017-05-15226.00226.00222.00223.001448000323189000
2017-05-12224.00229.00224.00228.002477000561260000
2017-05-11226.00227.00220.00224.003234000722457000
2017-05-10231.00233.00229.00231.003330000769068000
2017-05-09233.00235.00229.00232.002433000564406000
2017-05-08232.00235.00232.00235.002460000575118000
2017-05-02230.00231.00229.00230.002475000569896000
2017-05-01227.00231.00224.00230.0046160001051920000
2017-04-28223.00228.00223.00227.002979000672632000
2017-04-27222.00224.00220.00224.002418000536957000
2017-04-26219.00224.00219.00222.0049570001100393000
2017-04-25219.00220.00218.00218.002439000533966000
2017-04-24219.00221.00218.00220.003746000822570000
2017-04-21215.00219.00214.00218.0052360001134153000
2017-04-20212.00215.00212.00214.003139000669900000
2017-04-19211.00214.00210.00212.0051740001097830000
2017-04-18207.00211.00207.00210.0054760001144323000
2017-04-17199.00205.00198.00205.0049510001000112000
2017-04-14197.00198.00193.00195.001928000377651000
2017-04-13198.00199.00196.00198.002560000506011000
2017-04-12200.00202.00198.00200.003027000605003000
2017-04-11198.00200.00197.00199.001241000246336000
2017-04-10198.00200.00196.00198.001447000287107000
2017-04-07196.00199.00194.00196.002875000565302000
2017-04-06199.00200.00194.00195.002550000499675000
2017-04-05198.00199.00196.00198.001914000378791000
2017-04-04200.00202.00195.00196.002308000457019000
2017-04-03202.00202.00197.00198.001672000332554000
2017-03-31203.00205.00200.00200.002606000526790000
2017-03-30204.00206.00202.00203.002913000595516000
2017-03-29199.00204.00199.00204.002786000560883000
2017-03-28199.00201.00198.00199.002389000475619000
2017-03-27198.00198.00196.00197.001699000334356000
2017-03-24198.00200.00197.00198.002628000520357000
2017-03-23198.00199.00195.00196.001852000363917000
2017-03-22200.00200.00197.00197.001900000376946000
2017-03-21201.00202.00200.00201.001018000204775000
2017-03-17202.00203.00200.00201.002137000429877000
2017-03-16203.00204.00202.00204.001674000340853000
2017-03-15203.00206.00202.00203.002321000473744000
2017-03-14199.00206.00198.00204.003819000773078000
2017-03-13196.00199.00195.00199.002555000504877000
2017-03-10197.00198.00196.00197.002573000506719000
2017-03-09194.00197.00193.00196.003644000709409000
2017-03-08194.00195.00193.00193.00952000184359000
2017-03-07194.00196.00194.00195.001237000240969000
2017-03-06194.00195.00194.00194.00780000151349000
2017-03-03196.00197.00194.00196.004055000791589000
2017-03-02199.00199.00197.00197.001218000241381000
2017-03-01196.00197.00192.00197.003742000729832000
2017-02-28194.00195.00194.00195.001119000217756000
2017-02-27195.00195.00191.00193.002536000489535000
2017-02-24193.00196.00193.00194.001438000280324000
2017-02-23195.00196.00193.00194.002613000507813000
2017-02-22194.00196.00194.00196.001027000200313000
2017-02-21194.00196.00193.00193.002347000455753000
2017-02-20194.00195.00193.00195.00794000154142000
2017-02-17196.00196.00193.00194.001278000248754000
2017-02-16198.00198.00195.00197.001410000277447000
2017-02-15193.00199.00193.00199.002910000570245000
2017-02-14194.00194.00192.00192.00766000147593000
2017-02-13194.00195.00193.00193.001057000204463000
2017-02-10192.00193.00191.00193.00704000135426000
2017-02-09191.00191.00188.00190.001922000364683000
2017-02-08192.00192.00190.00192.00937000179248000
2017-02-07192.00193.00191.00191.001421000272583000
2017-02-06194.00194.00191.00192.001825000351043000
2017-02-03197.00198.00193.00194.002055000400907000
2017-02-02198.00198.00194.00196.001958000384162000
2017-02-01196.00198.00196.00197.001097000216172000
2017-01-31197.00199.00196.00199.001085000214568000
2017-01-30200.00200.00198.00199.001664000331872000
2017-01-27201.00201.00198.00200.001555000310225000
2017-01-26199.00201.00198.00199.002435000485497000
2017-01-25197.00198.00195.00198.001165000229293000
2017-01-24193.00195.00192.00195.001602000310707000
2017-01-23194.00195.00192.00194.001652000320109000
2017-01-20193.00195.00192.00194.001272000245962000
2017-01-19193.00194.00192.00193.001564000301900000
2017-01-18188.00192.00188.00191.002122000402008000
2017-01-17192.00193.00190.00190.001572000299789000
2017-01-16195.00195.00192.00194.001281000247793000
2017-01-13194.00196.00193.00196.002279000443126000
2017-01-12197.00197.00194.00196.002609000509408000
2017-01-11197.00199.00196.00198.001768000348765000
2017-01-10197.00198.00196.00197.001425000280813000
2017-01-06198.00200.00198.00198.001723000342372000
2017-01-05200.00200.00198.00200.001856000369815000
2017-01-04198.00202.00198.00199.003145000628145000
2016-12-30195.00197.00194.00197.00974000190955000
2016-12-29198.00199.00195.00197.001545000304152000
2016-12-28199.00200.00199.00200.00655000130612000
2016-12-27199.00201.00198.00199.002813000559704000
2016-12-26199.00200.00198.00199.001236000245977000
2016-12-22199.00201.00199.00201.00816000163288000
2016-12-21202.00202.00200.00201.001730000347990000
2016-12-20201.00202.00199.00202.001593000319353000
2016-12-19201.00202.00198.00200.002652000531240000
2016-12-16203.00205.00202.00203.002153000437755000
2016-12-15202.00203.00200.00203.003142000633089000
2016-12-14203.00203.00199.00201.001206000242614000
2016-12-13201.00204.00201.00203.002169000439002000
2016-12-12203.00205.00200.00202.002749000555892000
2016-12-09200.00201.00199.00201.002918000583847000
2016-12-08202.00202.00199.00201.002707000542762000
2016-12-07200.00202.00199.00200.002464000493975000
2016-12-06197.00199.00196.00199.002034000402692000
2016-12-05195.00196.00193.00195.002163000421026000
2016-12-02194.00195.00192.00194.001717000332788000
2016-12-01191.00196.00191.00195.003943000763237000
2016-11-30189.00190.00188.00189.001425000269278000
2016-11-29188.00190.00188.00190.001427000269897000
2016-11-28188.00190.00187.00190.002027000382339000
2016-11-25190.00190.00186.00190.002611000492576000
2016-11-24190.00191.00189.00191.001663000316118000
2016-11-22187.00188.00185.00187.001383000258032000
2016-11-21188.00189.00186.00187.001180000221183000
2016-11-18187.00189.00186.00187.002536000474346000
2016-11-17180.00184.00180.00184.001593000290885000
2016-11-16180.00182.00180.00181.001823000329291000
2016-11-15178.00180.00177.00179.001999000356537000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter