兼松(8020)の株価時系列情報
兼松(8020)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,615 | 2,625 | 2,601 | 2,615 | 257,700 |
| 2025/06/12 | 2,640 | 2,656 | 2,627 | 2,638 | 234,300 |
| 2025/06/11 | 2,635 | 2,658 | 2,617 | 2,651 | 268,500 |
| 2025/06/10 | 2,665 | 2,675 | 2,629 | 2,639 | 299,300 |
| 2025/06/09 | 2,672 | 2,693 | 2,643 | 2,649 | 209,900 |
| 2025/06/06 | 2,685 | 2,692 | 2,660 | 2,668 | 177,400 |
| 2025/06/05 | 2,664 | 2,674 | 2,653 | 2,674 | 169,300 |
| 2025/06/04 | 2,674 | 2,695 | 2,670 | 2,685 | 171,600 |
| 2025/06/03 | 2,730 | 2,730 | 2,675 | 2,678 | 194,000 |
| 2025/06/02 | 2,730 | 2,741 | 2,715 | 2,730 | 231,500 |
| 2025/05/30 | 2,730 | 2,747 | 2,719 | 2,737 | 359,500 |
| 2025/05/29 | 2,741 | 2,775 | 2,732 | 2,742 | 355,300 |
| 2025/05/28 | 2,750 | 2,750 | 2,727 | 2,737 | 334,700 |
| 2025/05/27 | 2,684 | 2,725 | 2,683 | 2,718 | 251,700 |
| 2025/05/26 | 2,673 | 2,697 | 2,668 | 2,686 | 238,600 |
| 2025/05/23 | 2,651 | 2,677 | 2,646 | 2,670 | 284,900 |
| 2025/05/22 | 2,637 | 2,658 | 2,625 | 2,639 | 262,700 |
| 2025/05/21 | 2,652 | 2,655 | 2,639 | 2,644 | 170,200 |
| 2025/05/20 | 2,658 | 2,683 | 2,626 | 2,643 | 287,300 |
| 2025/05/19 | 2,643 | 2,657 | 2,623 | 2,632 | 223,500 |
| 2025/05/16 | 2,645 | 2,649 | 2,615 | 2,630 | 179,900 |
| 2025/05/15 | 2,630 | 2,639 | 2,607 | 2,631 | 239,600 |
| 2025/05/14 | 2,662 | 2,670 | 2,621 | 2,647 | 245,200 |
| 2025/05/13 | 2,690 | 2,720 | 2,639 | 2,661 | 377,800 |
| 2025/05/12 | 2,631 | 2,654 | 2,610 | 2,645 | 394,500 |
| 2025/05/09 | 2,530 | 2,662 | 2,529 | 2,606 | 791,900 |
| 2025/05/08 | 2,510 | 2,574 | 2,462 | 2,523 | 955,800 |
| 2025/05/07 | 2,473 | 2,510 | 2,471 | 2,494 | 312,200 |
| 2025/05/02 | 2,490 | 2,508 | 2,469 | 2,473 | 276,700 |
| 2025/05/01 | 2,472 | 2,494 | 2,458 | 2,481 | 347,800 |
| 2025/04/30 | 2,460 | 2,476 | 2,438 | 2,472 | 252,400 |
| 2025/04/28 | 2,433 | 2,469 | 2,433 | 2,452 | 212,000 |
| 2025/04/25 | 2,444 | 2,453 | 2,413 | 2,428 | 417,000 |
| 2025/04/24 | 2,410 | 2,436 | 2,400 | 2,403 | 298,500 |
| 2025/04/23 | 2,369 | 2,443 | 2,369 | 2,398 | 717,000 |
| 2025/04/22 | 2,300 | 2,337 | 2,295 | 2,336 | 241,000 |
| 2025/04/21 | 2,314 | 2,319 | 2,300 | 2,302 | 231,600 |
| 2025/04/18 | 2,280 | 2,348 | 2,275 | 2,339 | 461,500 |
| 2025/04/17 | 2,244 | 2,272 | 2,234 | 2,268 | 257,500 |
| 2025/04/16 | 2,241 | 2,258 | 2,234 | 2,244 | 231,500 |
| 2025/04/15 | 2,265 | 2,271 | 2,247 | 2,248 | 241,400 |
| 2025/04/14 | 2,250 | 2,274 | 2,241 | 2,241 | 234,900 |
| 2025/04/11 | 2,206 | 2,237 | 2,169 | 2,230 | 282,200 |
| 2025/04/10 | 2,351 | 2,351 | 2,262 | 2,275 | 458,100 |
| 2025/04/09 | 2,148 | 2,169 | 2,095 | 2,133 | 685,800 |
| 2025/04/08 | 2,125 | 2,219 | 2,124 | 2,198 | 510,800 |
| 2025/04/07 | 2,065 | 2,147 | 2,031 | 2,067 | 930,900 |
| 2025/04/04 | 2,301 | 2,330 | 2,218 | 2,271 | 530,700 |
| 2025/04/03 | 2,357 | 2,400 | 2,347 | 2,379 | 492,800 |
| 2025/04/02 | 2,506 | 2,519 | 2,464 | 2,483 | 370,500 |
| 2025/04/01 | 2,545 | 2,563 | 2,499 | 2,506 | 283,300 |
| 2025/03/31 | 2,532 | 2,539 | 2,494 | 2,518 | 359,100 |
| 2025/03/28 | 2,571 | 2,587 | 2,553 | 2,579 | 459,400 |
| 2025/03/27 | 2,638 | 2,640 | 2,614 | 2,635 | 359,400 |
| 2025/03/26 | 2,638 | 2,642 | 2,611 | 2,630 | 330,200 |
| 2025/03/25 | 2,600 | 2,618 | 2,590 | 2,611 | 309,800 |
| 2025/03/24 | 2,650 | 2,652 | 2,588 | 2,595 | 465,700 |
| 2025/03/21 | 2,669 | 2,675 | 2,651 | 2,651 | 439,500 |
| 2025/03/19 | 2,628 | 2,680 | 2,622 | 2,663 | 377,200 |
| 2025/03/18 | 2,635 | 2,659 | 2,617 | 2,628 | 391,800 |
| 2025/03/17 | 2,576 | 2,611 | 2,576 | 2,604 | 285,000 |
| 2025/03/14 | 2,560 | 2,575 | 2,552 | 2,574 | 240,000 |
| 2025/03/13 | 2,545 | 2,569 | 2,543 | 2,565 | 330,100 |
| 2025/03/12 | 2,513 | 2,536 | 2,505 | 2,534 | 416,200 |
| 2025/03/11 | 2,550 | 2,562 | 2,503 | 2,538 | 396,500 |
| 2025/03/10 | 2,600 | 2,607 | 2,582 | 2,591 | 246,400 |
| 2025/03/07 | 2,561 | 2,595 | 2,560 | 2,584 | 316,700 |
| 2025/03/06 | 2,596 | 2,623 | 2,581 | 2,586 | 415,100 |
| 2025/03/05 | 2,541 | 2,575 | 2,536 | 2,561 | 406,600 |
| 2025/03/04 | 2,537 | 2,555 | 2,518 | 2,540 | 292,600 |
| 2025/03/03 | 2,513 | 2,537 | 2,510 | 2,537 | 267,500 |
| 2025/02/28 | 2,518 | 2,541 | 2,487 | 2,487 | 457,500 |
| 2025/02/27 | 2,512 | 2,526 | 2,510 | 2,524 | 274,300 |
| 2025/02/26 | 2,541 | 2,560 | 2,481 | 2,490 | 416,700 |
| 2025/02/25 | 2,600 | 2,642 | 2,539 | 2,541 | 964,300 |
| 2025/02/21 | 2,487 | 2,533 | 2,476 | 2,512 | 523,300 |
| 2025/02/20 | 2,525 | 2,525 | 2,465 | 2,465 | 356,000 |
| 2025/02/19 | 2,493 | 2,529 | 2,482 | 2,514 | 446,400 |
| 2025/02/18 | 2,468 | 2,489 | 2,466 | 2,480 | 293,500 |
| 2025/02/17 | 2,511 | 2,515 | 2,463 | 2,463 | 338,500 |
| 2025/02/14 | 2,519 | 2,533 | 2,488 | 2,498 | 322,500 |
| 2025/02/13 | 2,507 | 2,523 | 2,505 | 2,517 | 325,200 |
| 2025/02/12 | 2,529 | 2,538 | 2,485 | 2,506 | 391,200 |
| 2025/02/10 | 2,547 | 2,547 | 2,498 | 2,528 | 528,000 |
| 2025/02/07 | 2,630 | 2,646 | 2,552 | 2,597 | 625,000 |
| 2025/02/06 | 2,560 | 2,623 | 2,553 | 2,623 | 385,300 |
| 2025/02/05 | 2,563 | 2,585 | 2,545 | 2,560 | 429,300 |
| 2025/02/04 | 2,588 | 2,589 | 2,554 | 2,568 | 376,700 |
| 2025/02/03 | 2,583 | 2,589 | 2,543 | 2,543 | 380,900 |
| 2025/01/31 | 2,627 | 2,632 | 2,607 | 2,612 | 164,000 |
| 2025/01/30 | 2,602 | 2,626 | 2,599 | 2,626 | 184,700 |
| 2025/01/29 | 2,581 | 2,629 | 2,578 | 2,616 | 349,200 |
| 2025/01/28 | 2,572 | 2,591 | 2,562 | 2,583 | 220,800 |
| 2025/01/27 | 2,550 | 2,592 | 2,528 | 2,574 | 420,200 |
| 2025/01/24 | 2,540 | 2,546 | 2,508 | 2,523 | 229,700 |
| 2025/01/23 | 2,510 | 2,539 | 2,510 | 2,527 | 274,500 |
| 2025/01/22 | 2,518 | 2,524 | 2,502 | 2,518 | 256,900 |
| 2025/01/21 | 2,530 | 2,531 | 2,494 | 2,517 | 280,100 |
| 2025/01/20 | 2,508 | 2,530 | 2,502 | 2,530 | 283,400 |
| 2025/01/17 | 2,473 | 2,494 | 2,455 | 2,494 | 365,200 |
| 2025/01/16 | 2,498 | 2,502 | 2,466 | 2,482 | 323,000 |
| 2025/01/15 | 2,505 | 2,511 | 2,459 | 2,489 | 391,900 |
| 2025/01/14 | 2,530 | 2,537 | 2,487 | 2,499 | 476,800 |
| 2025/01/10 | 2,546 | 2,563 | 2,525 | 2,534 | 297,000 |
| 2025/01/09 | 2,578 | 2,578 | 2,545 | 2,551 | 265,200 |
| 2025/01/08 | 2,618 | 2,619 | 2,572 | 2,578 | 314,200 |
| 2025/01/07 | 2,631 | 2,644 | 2,606 | 2,623 | 303,100 |
| 2025/01/06 | 2,650 | 2,657 | 2,602 | 2,623 | 331,200 |
| 2024/12/30 | 2,648 | 2,662 | 2,633 | 2,633 | 229,500 |
| 2024/12/27 | 2,613 | 2,643 | 2,600 | 2,641 | 300,300 |
| 2024/12/26 | 2,570 | 2,595 | 2,568 | 2,595 | 355,300 |
| 2024/12/25 | 2,575 | 2,575 | 2,535 | 2,563 | 180,100 |
| 2024/12/24 | 2,586 | 2,590 | 2,560 | 2,573 | 183,500 |
| 2024/12/23 | 2,579 | 2,597 | 2,563 | 2,593 | 184,900 |
| 2024/12/20 | 2,600 | 2,603 | 2,567 | 2,567 | 783,600 |
| 2024/12/19 | 2,530 | 2,590 | 2,527 | 2,570 | 296,400 |
| 2024/12/18 | 2,564 | 2,586 | 2,550 | 2,564 | 306,300 |
| 2024/12/17 | 2,602 | 2,630 | 2,564 | 2,564 | 402,800 |
| 2024/12/16 | 2,580 | 2,618 | 2,569 | 2,597 | 415,000 |
| 2024/12/13 | 2,567 | 2,589 | 2,554 | 2,580 | 422,600 |
| 2024/12/12 | 2,573 | 2,606 | 2,565 | 2,581 | 425,000 |
| 2024/12/11 | 2,558 | 2,575 | 2,535 | 2,552 | 359,000 |
| 2024/12/10 | 2,550 | 2,578 | 2,534 | 2,539 | 431,800 |
| 2024/12/09 | 2,534 | 2,553 | 2,508 | 2,525 | 329,700 |
| 2024/12/06 | 2,522 | 2,528 | 2,494 | 2,505 | 309,600 |
| 2024/12/05 | 2,517 | 2,541 | 2,509 | 2,522 | 494,200 |
| 2024/12/04 | 2,571 | 2,571 | 2,487 | 2,487 | 470,900 |
| 2024/12/03 | 2,530 | 2,582 | 2,520 | 2,565 | 367,200 |
| 2024/12/02 | 2,544 | 2,561 | 2,525 | 2,525 | 323,700 |
| 2024/11/29 | 2,544 | 2,557 | 2,531 | 2,543 | 292,100 |
| 2024/11/28 | 2,560 | 2,582 | 2,546 | 2,568 | 379,500 |
| 2024/11/27 | 2,677 | 2,685 | 2,560 | 2,583 | 624,100 |
| 2024/11/26 | 2,678 | 2,704 | 2,662 | 2,692 | 328,700 |
| 2024/11/25 | 2,726 | 2,732 | 2,671 | 2,678 | 598,800 |
| 2024/11/22 | 2,719 | 2,741 | 2,666 | 2,714 | 542,000 |
| 2024/11/21 | 2,763 | 2,777 | 2,712 | 2,713 | 267,100 |
| 2024/11/20 | 2,720 | 2,753 | 2,720 | 2,750 | 493,500 |
| 2024/11/19 | 2,708 | 2,726 | 2,702 | 2,720 | 335,200 |
| 2024/11/18 | 2,712 | 2,720 | 2,688 | 2,705 | 530,300 |
| 2024/11/15 | 2,731 | 2,735 | 2,702 | 2,713 | 432,000 |
| 2024/11/14 | 2,707 | 2,742 | 2,701 | 2,712 | 411,100 |
| 2024/11/13 | 2,713 | 2,719 | 2,681 | 2,702 | 674,600 |
| 2024/11/12 | 2,645 | 2,714 | 2,630 | 2,702 | 733,900 |
| 2024/11/11 | 2,620 | 2,645 | 2,614 | 2,623 | 396,200 |
| 2024/11/08 | 2,620 | 2,624 | 2,592 | 2,614 | 538,300 |
| 2024/11/07 | 2,610 | 2,621 | 2,570 | 2,620 | 649,500 |
| 2024/11/06 | 2,495 | 2,579 | 2,478 | 2,567 | 1,081,000 |
| 2024/11/05 | 2,369 | 2,525 | 2,340 | 2,504 | 1,574,200 |
| 2024/11/01 | 2,328 | 2,349 | 2,290 | 2,321 | 945,500 |
| 2024/10/31 | 2,343 | 2,346 | 2,315 | 2,345 | 521,800 |
| 2024/10/30 | 2,323 | 2,344 | 2,321 | 2,329 | 564,600 |
| 2024/10/29 | 2,312 | 2,320 | 2,298 | 2,315 | 346,600 |
| 2024/10/28 | 2,276 | 2,319 | 2,270 | 2,314 | 318,400 |
| 2024/10/25 | 2,282 | 2,293 | 2,264 | 2,282 | 411,000 |
| 2024/10/24 | 2,293 | 2,298 | 2,268 | 2,289 | 434,300 |
| 2024/10/23 | 2,334 | 2,338 | 2,300 | 2,309 | 492,300 |
| 2024/10/22 | 2,350 | 2,365 | 2,316 | 2,334 | 476,700 |
| 2024/10/21 | 2,337 | 2,358 | 2,323 | 2,348 | 510,600 |
| 2024/10/18 | 2,370 | 2,383 | 2,328 | 2,338 | 986,000 |
| 2024/10/17 | 2,362 | 2,368 | 2,342 | 2,344 | 3,690,200 |
| 2024/10/16 | 2,348 | 2,375 | 2,336 | 2,350 | 809,100 |
| 2024/10/15 | 2,330 | 2,374 | 2,318 | 2,359 | 1,047,300 |
| 2024/10/11 | 2,296 | 2,336 | 2,293 | 2,312 | 1,463,400 |
| 2024/10/10 | 2,308 | 2,320 | 2,290 | 2,302 | 3,309,500 |
| 2024/10/09 | 2,350 | 2,354 | 2,295 | 2,326 | 2,392,400 |
| 2024/10/08 | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 |
| 2024/10/07 | 2,390 | 2,427 | 2,386 | 2,404 | 745,000 |
| 2024/10/04 | 2,343 | 2,377 | 2,341 | 2,363 | 1,014,300 |
| 2024/10/03 | 2,336 | 2,369 | 2,312 | 2,332 | 2,040,200 |
| 2024/10/02 | 2,431 | 2,458 | 2,408 | 2,420 | 249,000 |
| 2024/10/01 | 2,425 | 2,448 | 2,422 | 2,440 | 206,700 |
| 2024/09/30 | 2,380 | 2,434 | 2,380 | 2,419 | 345,300 |
| 2024/09/27 | 2,483 | 2,496 | 2,456 | 2,479 | 230,300 |
| 2024/09/26 | 2,485 | 2,505 | 2,468 | 2,505 | 375,100 |
| 2024/09/25 | 2,473 | 2,473 | 2,444 | 2,454 | 178,100 |
| 2024/09/24 | 2,488 | 2,491 | 2,464 | 2,476 | 328,700 |
| 2024/09/20 | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 |
| 2024/09/19 | 2,429 | 2,458 | 2,418 | 2,440 | 255,900 |
| 2024/09/18 | 2,420 | 2,427 | 2,380 | 2,416 | 216,000 |
| 2024/09/17 | 2,404 | 2,427 | 2,361 | 2,394 | 221,300 |
| 2024/09/13 | 2,395 | 2,408 | 2,373 | 2,381 | 239,600 |
| 2024/09/12 | 2,398 | 2,423 | 2,386 | 2,408 | 243,900 |
| 2024/09/11 | 2,418 | 2,432 | 2,326 | 2,352 | 294,900 |
| 2024/09/10 | 2,434 | 2,458 | 2,415 | 2,450 | 249,300 |
| 2024/09/09 | 2,350 | 2,430 | 2,349 | 2,430 | 229,000 |
| 2024/09/06 | 2,435 | 2,451 | 2,408 | 2,434 | 274,800 |
| 2024/09/05 | 2,400 | 2,457 | 2,395 | 2,438 | 212,100 |
| 2024/09/04 | 2,451 | 2,477 | 2,427 | 2,429 | 312,000 |
| 2024/09/03 | 2,530 | 2,535 | 2,512 | 2,529 | 143,100 |
| 2024/09/02 | 2,530 | 2,531 | 2,490 | 2,519 | 215,400 |
| 2024/08/30 | 2,483 | 2,514 | 2,465 | 2,510 | 323,400 |
| 2024/08/29 | 2,422 | 2,474 | 2,414 | 2,474 | 302,900 |
| 2024/08/28 | 2,404 | 2,422 | 2,394 | 2,422 | 184,900 |
| 2024/08/27 | 2,410 | 2,419 | 2,389 | 2,417 | 152,000 |
| 2024/08/26 | 2,414 | 2,421 | 2,391 | 2,404 | 168,100 |
| 2024/08/23 | 2,418 | 2,442 | 2,413 | 2,432 | 129,800 |
| 2024/08/22 | 2,440 | 2,441 | 2,404 | 2,411 | 156,900 |
| 2024/08/21 | 2,411 | 2,428 | 2,404 | 2,427 | 150,200 |
| 2024/08/20 | 2,435 | 2,435 | 2,404 | 2,427 | 187,000 |
| 2024/08/19 | 2,430 | 2,450 | 2,401 | 2,414 | 270,700 |