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 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,853 | 1,877 | 1,846 | 1,863 | 584,200 |
| 2026/01/06 | 1,822 | 1,881 | 1,821 | 1,871 | 870,000 |
| 2026/01/05 | 1,810 | 1,822 | 1,792 | 1,813 | 699,700 |
| 2025/12/30 | 1,808 | 1,817 | 1,799 | 1,799 | 914,400 |
| 2025/12/29 | 1,778 | 1,817 | 1,776 | 1,817 | 585,100 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 3,550 | 3,550 | 3,514 | 3,536 | 224,200 |
| 2025/12/25 | 3,481 | 3,525 | 3,478 | 3,523 | 167,600 |
| 2025/12/24 | 3,520 | 3,535 | 3,479 | 3,481 | 312,700 |
| 2025/12/23 | 3,500 | 3,552 | 3,498 | 3,520 | 299,500 |
| 2025/12/22 | 3,529 | 3,532 | 3,492 | 3,498 | 339,300 |
| 2025/12/19 | 3,460 | 3,509 | 3,448 | 3,486 | 426,200 |
| 2025/12/18 | 3,432 | 3,456 | 3,421 | 3,456 | 357,700 |
| 2025/12/17 | 3,458 | 3,463 | 3,412 | 3,452 | 292,500 |
| 2025/12/16 | 3,519 | 3,544 | 3,437 | 3,454 | 530,400 |
| 2025/12/15 | 3,528 | 3,563 | 3,498 | 3,514 | 484,400 |
| 2025/12/12 | 3,480 | 3,540 | 3,458 | 3,528 | 395,400 |
| 2025/12/11 | 3,484 | 3,484 | 3,423 | 3,437 | 251,900 |
| 2025/12/10 | 3,417 | 3,478 | 3,406 | 3,427 | 426,700 |
| 2025/12/09 | 3,389 | 3,414 | 3,365 | 3,385 | 330,100 |
| 2025/12/08 | 3,400 | 3,404 | 3,360 | 3,384 | 409,400 |
| 2025/12/05 | 3,395 | 3,416 | 3,332 | 3,345 | 351,400 |
| 2025/12/04 | 3,351 | 3,393 | 3,344 | 3,371 | 323,200 |
| 2025/12/03 | 3,380 | 3,404 | 3,342 | 3,342 | 369,100 |
| 2025/12/02 | 3,363 | 3,380 | 3,338 | 3,360 | 279,300 |
| 2025/12/01 | 3,460 | 3,463 | 3,336 | 3,345 | 438,300 |
| 2025/11/28 | 3,365 | 3,491 | 3,362 | 3,452 | 508,000 |
| 2025/11/27 | 3,397 | 3,434 | 3,352 | 3,352 | 411,800 |
| 2025/11/26 | 3,360 | 3,408 | 3,347 | 3,347 | 481,400 |
| 2025/11/25 | 3,280 | 3,298 | 3,220 | 3,295 | 385,400 |
| 2025/11/21 | 3,193 | 3,268 | 3,193 | 3,253 | 271,700 |
| 2025/11/20 | 3,247 | 3,254 | 3,211 | 3,217 | 221,200 |
| 2025/11/19 | 3,208 | 3,214 | 3,144 | 3,191 | 244,700 |
| 2025/11/18 | 3,276 | 3,279 | 3,189 | 3,199 | 286,200 |
| 2025/11/17 | 3,273 | 3,274 | 3,236 | 3,272 | 214,500 |
| 2025/11/14 | 3,242 | 3,280 | 3,220 | 3,274 | 179,200 |
| 2025/11/13 | 3,277 | 3,285 | 3,241 | 3,242 | 171,700 |
| 2025/11/12 | 3,213 | 3,265 | 3,201 | 3,265 | 262,700 |
| 2025/11/11 | 3,207 | 3,215 | 3,170 | 3,174 | 219,800 |
| 2025/11/10 | 3,181 | 3,216 | 3,161 | 3,216 | 223,000 |
| 2025/11/07 | 3,160 | 3,169 | 3,116 | 3,154 | 157,400 |
| 2025/11/06 | 3,135 | 3,190 | 3,127 | 3,160 | 264,500 |
| 2025/11/05 | 3,097 | 3,158 | 3,039 | 3,122 | 331,800 |
| 2025/11/04 | 3,101 | 3,160 | 3,068 | 3,110 | 369,200 |
| 2025/10/31 | 3,199 | 3,205 | 3,030 | 3,123 | 451,100 |
| 2025/10/30 | 3,102 | 3,157 | 3,102 | 3,148 | 337,500 |
| 2025/10/29 | 3,151 | 3,160 | 3,102 | 3,102 | 271,100 |
| 2025/10/28 | 3,265 | 3,265 | 3,132 | 3,135 | 387,900 |
| 2025/10/27 | 3,210 | 3,288 | 3,198 | 3,277 | 522,600 |
| 2025/10/24 | 3,152 | 3,168 | 3,145 | 3,145 | 160,200 |
| 2025/10/23 | 3,145 | 3,167 | 3,130 | 3,154 | 153,100 |
| 2025/10/22 | 3,099 | 3,149 | 3,090 | 3,149 | 551,800 |
| 2025/10/21 | 3,091 | 3,112 | 3,080 | 3,099 | 184,900 |
| 2025/10/20 | 3,066 | 3,077 | 3,035 | 3,075 | 135,400 |
| 2025/10/17 | 3,016 | 3,036 | 3,013 | 3,024 | 159,300 |
| 2025/10/16 | 3,065 | 3,082 | 3,025 | 3,031 | 239,200 |
| 2025/10/15 | 3,006 | 3,065 | 3,005 | 3,055 | 196,700 |
| 2025/10/14 | 3,004 | 3,054 | 2,973 | 2,990 | 328,300 |
| 2025/10/10 | 3,120 | 3,120 | 3,052 | 3,052 | 262,900 |
| 2025/10/09 | 3,116 | 3,146 | 3,103 | 3,143 | 256,900 |
| 2025/10/08 | 3,125 | 3,149 | 3,116 | 3,125 | 174,600 |
| 2025/10/07 | 3,128 | 3,143 | 3,093 | 3,097 | 189,300 |
| 2025/10/06 | 3,200 | 3,210 | 3,116 | 3,127 | 299,500 |
| 2025/10/03 | 3,075 | 3,090 | 3,065 | 3,078 | 241,700 |
| 2025/10/02 | 3,059 | 3,074 | 3,044 | 3,064 | 260,600 |
| 2025/10/01 | 3,100 | 3,107 | 3,023 | 3,051 | 300,600 |
| 2025/09/30 | 3,132 | 3,144 | 3,095 | 3,116 | 230,900 |
| 2025/09/29 | 3,131 | 3,135 | 3,093 | 3,132 | 244,100 |
| 2025/09/26 | 3,164 | 3,196 | 3,152 | 3,167 | 282,000 |
| 2025/09/25 | 3,136 | 3,154 | 3,129 | 3,150 | 202,200 |
| 2025/09/24 | 3,160 | 3,165 | 3,118 | 3,124 | 244,500 |
| 2025/09/22 | 3,157 | 3,169 | 3,151 | 3,162 | 211,100 |
| 2025/09/19 | 3,127 | 3,177 | 3,125 | 3,150 | 553,200 |
| 2025/09/18 | 3,126 | 3,127 | 3,093 | 3,108 | 311,500 |
| 2025/09/17 | 3,134 | 3,139 | 3,103 | 3,127 | 249,700 |
| 2025/09/16 | 3,135 | 3,155 | 3,122 | 3,135 | 312,600 |
| 2025/09/12 | 3,168 | 3,182 | 3,135 | 3,135 | 305,800 |
| 2025/09/11 | 3,133 | 3,166 | 3,127 | 3,156 | 422,700 |
| 2025/09/10 | 3,140 | 3,160 | 3,127 | 3,133 | 341,600 |
| 2025/09/09 | 3,169 | 3,193 | 3,129 | 3,136 | 494,500 |
| 2025/09/08 | 3,220 | 3,225 | 3,133 | 3,170 | 393,100 |
| 2025/09/05 | 3,120 | 3,150 | 3,105 | 3,109 | 309,800 |
| 2025/09/04 | 3,105 | 3,118 | 3,085 | 3,115 | 164,800 |
| 2025/09/03 | 3,127 | 3,151 | 3,081 | 3,092 | 280,800 |
| 2025/09/02 | 3,098 | 3,137 | 3,092 | 3,125 | 285,200 |
| 2025/09/01 | 3,118 | 3,121 | 3,061 | 3,088 | 276,600 |
| 2025/08/29 | 3,145 | 3,149 | 3,108 | 3,121 | 397,700 |
| 2025/08/28 | 3,064 | 3,142 | 3,064 | 3,129 | 441,700 |
| 2025/08/27 | 3,080 | 3,089 | 3,050 | 3,064 | 341,300 |
| 2025/08/26 | 3,123 | 3,129 | 3,059 | 3,065 | 468,000 |
| 2025/08/25 | 3,054 | 3,122 | 3,023 | 3,107 | 570,000 |
| 2025/08/22 | 3,016 | 3,029 | 2,993 | 3,029 | 265,200 |
| 2025/08/21 | 3,015 | 3,024 | 2,990 | 2,993 | 180,100 |
| 2025/08/20 | 3,039 | 3,046 | 3,015 | 3,024 | 264,100 |
| 2025/08/19 | 3,020 | 3,053 | 2,996 | 3,026 | 506,700 |
| 2025/08/18 | 2,980 | 3,021 | 2,971 | 3,007 | 439,900 |
| 2025/08/15 | 2,897 | 2,994 | 2,891 | 2,990 | 538,000 |
| 2025/08/14 | 2,908 | 2,908 | 2,874 | 2,887 | 348,000 |
| 2025/08/13 | 2,958 | 2,958 | 2,918 | 2,931 | 330,200 |
| 2025/08/12 | 2,945 | 2,959 | 2,913 | 2,933 | 611,700 |
| 2025/08/08 | 2,890 | 2,939 | 2,880 | 2,929 | 258,700 |
| 2025/08/07 | 2,891 | 2,919 | 2,875 | 2,892 | 338,100 |
| 2025/08/06 | 2,830 | 2,891 | 2,823 | 2,891 | 782,800 |
| 2025/08/05 | 2,811 | 2,827 | 2,786 | 2,825 | 427,700 |
| 2025/08/04 | 2,775 | 2,790 | 2,725 | 2,789 | 928,600 |
| 2025/08/01 | 2,864 | 2,913 | 2,755 | 2,817 | 962,100 |
| 2025/07/31 | 2,849 | 2,873 | 2,840 | 2,851 | 250,400 |
| 2025/07/30 | 2,826 | 2,846 | 2,822 | 2,837 | 193,900 |
| 2025/07/29 | 2,814 | 2,825 | 2,803 | 2,824 | 193,100 |
| 2025/07/28 | 2,843 | 2,847 | 2,816 | 2,818 | 215,400 |
| 2025/07/25 | 2,850 | 2,858 | 2,831 | 2,854 | 204,700 |
| 2025/07/24 | 2,860 | 2,868 | 2,840 | 2,853 | 216,000 |
| 2025/07/23 | 2,830 | 2,857 | 2,825 | 2,838 | 350,800 |
| 2025/07/22 | 2,793 | 2,817 | 2,780 | 2,782 | 247,600 |
| 2025/07/18 | 2,828 | 2,828 | 2,788 | 2,788 | 210,600 |
| 2025/07/17 | 2,811 | 2,820 | 2,797 | 2,814 | 170,000 |
| 2025/07/16 | 2,832 | 2,837 | 2,808 | 2,819 | 182,000 |
| 2025/07/15 | 2,860 | 2,862 | 2,823 | 2,837 | 252,300 |
| 2025/07/14 | 2,843 | 2,871 | 2,831 | 2,857 | 193,500 |
| 2025/07/11 | 2,855 | 2,880 | 2,835 | 2,840 | 264,100 |
| 2025/07/10 | 2,840 | 2,849 | 2,816 | 2,834 | 288,500 |
| 2025/07/09 | 2,811 | 2,875 | 2,796 | 2,840 | 448,500 |
| 2025/07/08 | 2,767 | 2,815 | 2,758 | 2,804 | 397,300 |
| 2025/07/07 | 2,751 | 2,773 | 2,748 | 2,764 | 220,400 |
| 2025/07/04 | 2,780 | 2,792 | 2,761 | 2,773 | 230,300 |
| 2025/07/03 | 2,761 | 2,773 | 2,740 | 2,748 | 235,700 |
| 2025/07/02 | 2,715 | 2,767 | 2,715 | 2,762 | 259,000 |
| 2025/07/01 | 2,744 | 2,752 | 2,707 | 2,730 | 194,800 |
| 2025/06/30 | 2,735 | 2,773 | 2,728 | 2,745 | 491,100 |
| 2025/06/27 | 2,683 | 2,708 | 2,671 | 2,697 | 369,400 |
| 2025/06/26 | 2,664 | 2,672 | 2,657 | 2,671 | 235,300 |
| 2025/06/25 | 2,660 | 2,673 | 2,639 | 2,664 | 213,600 |
| 2025/06/24 | 2,687 | 2,695 | 2,665 | 2,670 | 200,400 |
| 2025/06/23 | 2,674 | 2,691 | 2,663 | 2,671 | 202,900 |
| 2025/06/20 | 2,675 | 2,684 | 2,658 | 2,666 | 337,700 |
| 2025/06/19 | 2,671 | 2,687 | 2,664 | 2,684 | 136,300 |
| 2025/06/18 | 2,639 | 2,673 | 2,639 | 2,671 | 164,400 |
| 2025/06/17 | 2,660 | 2,666 | 2,638 | 2,653 | 218,100 |
| 2025/06/16 | 2,645 | 2,670 | 2,633 | 2,667 | 233,700 |
| 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 |