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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,500 | 2,519 | 2,480 | 2,499 | 248,600 |
| 2024/07/25 | 2,497 | 2,519 | 2,479 | 2,489 | 309,700 |
| 2024/07/24 | 2,589 | 2,590 | 2,541 | 2,547 | 292,100 |
| 2024/07/23 | 2,617 | 2,628 | 2,590 | 2,590 | 170,200 |
| 2024/07/22 | 2,630 | 2,638 | 2,588 | 2,588 | 189,100 |
| 2024/07/19 | 2,662 | 2,666 | 2,624 | 2,638 | 252,800 |
| 2024/07/18 | 2,651 | 2,689 | 2,651 | 2,661 | 167,100 |
| 2024/07/17 | 2,685 | 2,699 | 2,673 | 2,687 | 201,600 |
| 2024/07/16 | 2,643 | 2,681 | 2,643 | 2,670 | 188,700 |
| 2024/07/12 | 2,652 | 2,672 | 2,619 | 2,629 | 425,200 |
| 2024/07/11 | 2,718 | 2,726 | 2,671 | 2,675 | 242,600 |
| 2024/07/10 | 2,665 | 2,683 | 2,650 | 2,675 | 228,700 |
| 2024/07/09 | 2,667 | 2,692 | 2,663 | 2,678 | 209,200 |
| 2024/07/08 | 2,660 | 2,688 | 2,644 | 2,671 | 230,500 |
| 2024/07/05 | 2,730 | 2,733 | 2,664 | 2,666 | 311,200 |
| 2024/07/04 | 2,725 | 2,728 | 2,709 | 2,727 | 184,900 |
| 2024/07/03 | 2,720 | 2,724 | 2,688 | 2,718 | 187,700 |
| 2024/07/02 | 2,710 | 2,730 | 2,700 | 2,720 | 231,300 |
| 2024/07/01 | 2,714 | 2,725 | 2,690 | 2,707 | 180,700 |
| 2024/06/28 | 2,688 | 2,713 | 2,679 | 2,694 | 209,800 |
| 2024/06/27 | 2,661 | 2,673 | 2,641 | 2,670 | 346,300 |
| 2024/06/26 | 2,630 | 2,660 | 2,621 | 2,660 | 187,900 |
| 2024/06/25 | 2,603 | 2,642 | 2,593 | 2,642 | 211,100 |
| 2024/06/24 | 2,577 | 2,598 | 2,570 | 2,585 | 240,300 |
| 2024/06/21 | 2,589 | 2,596 | 2,562 | 2,577 | 310,500 |
| 2024/06/20 | 2,621 | 2,621 | 2,563 | 2,590 | 244,000 |
| 2024/06/19 | 2,590 | 2,626 | 2,590 | 2,623 | 133,100 |
| 2024/06/18 | 2,600 | 2,608 | 2,573 | 2,590 | 148,800 |
| 2024/06/17 | 2,643 | 2,643 | 2,567 | 2,588 | 318,400 |
| 2024/06/14 | 2,585 | 2,656 | 2,570 | 2,644 | 437,400 |
| 2024/06/13 | 2,701 | 2,710 | 2,605 | 2,617 | 650,600 |
| 2024/06/12 | 2,703 | 2,729 | 2,688 | 2,716 | 196,000 |
| 2024/06/11 | 2,738 | 2,758 | 2,710 | 2,713 | 234,700 |
| 2024/06/10 | 2,705 | 2,728 | 2,693 | 2,721 | 142,600 |
| 2024/06/07 | 2,669 | 2,714 | 2,669 | 2,699 | 216,300 |
| 2024/06/06 | 2,690 | 2,699 | 2,658 | 2,670 | 360,400 |
| 2024/06/05 | 2,755 | 2,771 | 2,684 | 2,685 | 380,300 |
| 2024/06/04 | 2,738 | 2,800 | 2,732 | 2,800 | 430,600 |
| 2024/06/03 | 2,710 | 2,740 | 2,704 | 2,738 | 300,900 |
| 2024/05/31 | 2,658 | 2,696 | 2,653 | 2,691 | 511,300 |
| 2024/05/30 | 2,568 | 2,635 | 2,561 | 2,628 | 354,200 |
| 2024/05/29 | 2,651 | 2,660 | 2,589 | 2,589 | 296,800 |
| 2024/05/28 | 2,675 | 2,678 | 2,640 | 2,646 | 272,200 |
| 2024/05/27 | 2,650 | 2,670 | 2,644 | 2,669 | 183,600 |
| 2024/05/24 | 2,601 | 2,649 | 2,598 | 2,644 | 196,400 |
| 2024/05/23 | 2,626 | 2,660 | 2,601 | 2,636 | 213,200 |
| 2024/05/22 | 2,668 | 2,670 | 2,627 | 2,627 | 217,400 |
| 2024/05/21 | 2,645 | 2,693 | 2,645 | 2,671 | 216,300 |
| 2024/05/20 | 2,643 | 2,678 | 2,643 | 2,650 | 206,100 |
| 2024/05/17 | 2,595 | 2,649 | 2,591 | 2,643 | 209,700 |
| 2024/05/16 | 2,593 | 2,621 | 2,583 | 2,618 | 253,500 |
| 2024/05/15 | 2,609 | 2,619 | 2,588 | 2,589 | 170,700 |
| 2024/05/14 | 2,632 | 2,643 | 2,570 | 2,605 | 401,800 |
| 2024/05/13 | 2,690 | 2,701 | 2,630 | 2,635 | 341,900 |
| 2024/05/10 | 2,674 | 2,733 | 2,657 | 2,699 | 525,900 |
| 2024/05/09 | 2,631 | 2,718 | 2,628 | 2,661 | 735,600 |
| 2024/05/08 | 2,574 | 2,627 | 2,562 | 2,591 | 730,100 |
| 2024/05/07 | 2,618 | 2,618 | 2,505 | 2,554 | 1,660,500 |
| 2024/05/02 | 2,553 | 2,575 | 2,529 | 2,568 | 254,000 |
| 2024/05/01 | 2,531 | 2,555 | 2,520 | 2,542 | 233,400 |
| 2024/04/30 | 2,524 | 2,571 | 2,507 | 2,569 | 309,800 |
| 2024/04/26 | 2,488 | 2,507 | 2,460 | 2,491 | 258,600 |
| 2024/04/25 | 2,499 | 2,513 | 2,469 | 2,479 | 254,300 |
| 2024/04/24 | 2,505 | 2,522 | 2,488 | 2,518 | 295,500 |
| 2024/04/23 | 2,504 | 2,515 | 2,481 | 2,487 | 229,300 |
| 2024/04/22 | 2,483 | 2,522 | 2,477 | 2,503 | 268,400 |
| 2024/04/19 | 2,471 | 2,488 | 2,428 | 2,453 | 353,600 |
| 2024/04/18 | 2,488 | 2,515 | 2,465 | 2,501 | 228,300 |
| 2024/04/17 | 2,510 | 2,522 | 2,475 | 2,489 | 284,000 |
| 2024/04/16 | 2,610 | 2,617 | 2,511 | 2,518 | 440,900 |
| 2024/04/15 | 2,593 | 2,620 | 2,568 | 2,620 | 215,400 |
| 2024/04/12 | 2,580 | 2,612 | 2,561 | 2,604 | 311,400 |
| 2024/04/11 | 2,561 | 2,585 | 2,558 | 2,574 | 185,400 |
| 2024/04/10 | 2,594 | 2,594 | 2,573 | 2,583 | 226,000 |
| 2024/04/09 | 2,558 | 2,594 | 2,558 | 2,594 | 196,100 |
| 2024/04/08 | 2,545 | 2,557 | 2,532 | 2,554 | 243,000 |
| 2024/04/05 | 2,496 | 2,528 | 2,488 | 2,528 | 307,200 |
| 2024/04/04 | 2,538 | 2,538 | 2,501 | 2,505 | 283,500 |
| 2024/04/03 | 2,490 | 2,548 | 2,473 | 2,507 | 439,500 |
| 2024/04/02 | 2,526 | 2,533 | 2,481 | 2,503 | 397,100 |
| 2024/04/01 | 2,593 | 2,599 | 2,504 | 2,526 | 292,800 |
| 2024/03/29 | 2,574 | 2,604 | 2,565 | 2,592 | 209,800 |
| 2024/03/28 | 2,600 | 2,606 | 2,566 | 2,575 | 344,800 |
| 2024/03/27 | 2,610 | 2,657 | 2,602 | 2,618 | 555,700 |
| 2024/03/26 | 2,556 | 2,580 | 2,556 | 2,575 | 269,500 |
| 2024/03/25 | 2,560 | 2,586 | 2,547 | 2,568 | 327,500 |
| 2024/03/22 | 2,565 | 2,583 | 2,546 | 2,570 | 353,400 |
| 2024/03/21 | 2,554 | 2,569 | 2,541 | 2,558 | 327,500 |
| 2024/03/19 | 2,478 | 2,526 | 2,472 | 2,514 | 282,200 |
| 2024/03/18 | 2,492 | 2,511 | 2,478 | 2,484 | 361,200 |
| 2024/03/15 | 2,415 | 2,473 | 2,410 | 2,449 | 708,100 |
| 2024/03/14 | 2,392 | 2,427 | 2,392 | 2,427 | 386,400 |
| 2024/03/13 | 2,468 | 2,474 | 2,368 | 2,387 | 404,500 |
| 2024/03/12 | 2,452 | 2,464 | 2,351 | 2,421 | 516,000 |
| 2024/03/11 | 2,515 | 2,528 | 2,423 | 2,452 | 501,100 |
| 2024/03/08 | 2,522 | 2,567 | 2,517 | 2,553 | 510,800 |
| 2024/03/07 | 2,554 | 2,560 | 2,510 | 2,520 | 423,800 |
| 2024/03/06 | 2,540 | 2,566 | 2,528 | 2,536 | 352,600 |
| 2024/03/05 | 2,429 | 2,549 | 2,407 | 2,548 | 663,700 |
| 2024/03/04 | 2,410 | 2,444 | 2,393 | 2,438 | 583,400 |
| 2024/03/01 | 2,387 | 2,408 | 2,370 | 2,384 | 355,800 |
| 2024/02/29 | 2,395 | 2,421 | 2,377 | 2,387 | 418,700 |
| 2024/02/28 | 2,398 | 2,414 | 2,372 | 2,386 | 324,600 |
| 2024/02/27 | 2,403 | 2,429 | 2,390 | 2,396 | 263,200 |
| 2024/02/26 | 2,424 | 2,431 | 2,391 | 2,391 | 360,700 |
| 2024/02/22 | 2,384 | 2,409 | 2,381 | 2,401 | 308,300 |
| 2024/02/21 | 2,365 | 2,389 | 2,360 | 2,372 | 290,400 |
| 2024/02/20 | 2,381 | 2,383 | 2,351 | 2,355 | 251,700 |
| 2024/02/19 | 2,370 | 2,376 | 2,354 | 2,375 | 207,700 |
| 2024/02/16 | 2,349 | 2,382 | 2,342 | 2,361 | 395,000 |
| 2024/02/15 | 2,359 | 2,362 | 2,331 | 2,335 | 251,600 |
| 2024/02/14 | 2,349 | 2,356 | 2,326 | 2,347 | 394,800 |
| 2024/02/13 | 2,384 | 2,390 | 2,323 | 2,355 | 441,300 |
| 2024/02/09 | 2,341 | 2,374 | 2,327 | 2,366 | 455,200 |
| 2024/02/08 | 2,330 | 2,342 | 2,288 | 2,337 | 448,500 |
| 2024/02/07 | 2,331 | 2,355 | 2,297 | 2,326 | 484,900 |
| 2024/02/06 | 2,305 | 2,376 | 2,286 | 2,332 | 565,200 |
| 2024/02/05 | 2,325 | 2,325 | 2,305 | 2,305 | 230,000 |
| 2024/02/02 | 2,312 | 2,328 | 2,287 | 2,308 | 290,400 |
| 2024/02/01 | 2,295 | 2,312 | 2,281 | 2,312 | 375,000 |
| 2024/01/31 | 2,270 | 2,300 | 2,262 | 2,300 | 261,700 |
| 2024/01/30 | 2,277 | 2,283 | 2,264 | 2,270 | 234,500 |
| 2024/01/29 | 2,245 | 2,282 | 2,245 | 2,277 | 310,100 |
| 2024/01/26 | 2,258 | 2,258 | 2,223 | 2,223 | 285,400 |
| 2024/01/25 | 2,240 | 2,264 | 2,240 | 2,264 | 217,600 |
| 2024/01/24 | 2,240 | 2,249 | 2,224 | 2,246 | 213,000 |
| 2024/01/23 | 2,249 | 2,267 | 2,240 | 2,247 | 268,400 |
| 2024/01/22 | 2,223 | 2,246 | 2,222 | 2,245 | 232,200 |
| 2024/01/19 | 2,227 | 2,230 | 2,207 | 2,212 | 233,000 |
| 2024/01/18 | 2,224 | 2,237 | 2,208 | 2,210 | 285,800 |
| 2024/01/17 | 2,220 | 2,256 | 2,219 | 2,219 | 467,700 |
| 2024/01/16 | 2,226 | 2,234 | 2,204 | 2,204 | 231,300 |
| 2024/01/15 | 2,177 | 2,239 | 2,177 | 2,227 | 474,600 |
| 2024/01/12 | 2,208 | 2,209 | 2,186 | 2,196 | 347,400 |
| 2024/01/11 | 2,195 | 2,221 | 2,193 | 2,198 | 483,500 |
| 2024/01/10 | 2,166 | 2,183 | 2,160 | 2,170 | 331,500 |
| 2024/01/09 | 2,159 | 2,178 | 2,140 | 2,156 | 332,000 |
| 2024/01/05 | 2,127 | 2,149 | 2,121 | 2,147 | 374,500 |
| 2024/01/04 | 2,066 | 2,109 | 2,048 | 2,101 | 342,700 |
| 2023/12/29 | 2,059 | 2,078 | 2,056 | 2,065 | 194,400 |
| 2023/12/28 | 2,037 | 2,059 | 2,033 | 2,054 | 170,600 |
| 2023/12/27 | 2,055 | 2,061 | 2,036 | 2,040 | 315,100 |
| 2023/12/26 | 2,012 | 2,045 | 2,010 | 2,045 | 348,400 |
| 2023/12/25 | 2,013 | 2,024 | 1,998 | 2,002 | 464,500 |
| 2023/12/22 | 2,032 | 2,040 | 2,015 | 2,019 | 329,200 |
| 2023/12/21 | 2,028 | 2,040 | 2,018 | 2,018 | 258,400 |
| 2023/12/20 | 2,053 | 2,063 | 2,041 | 2,054 | 194,400 |
| 2023/12/19 | 2,038 | 2,055 | 2,023 | 2,042 | 200,400 |
| 2023/12/18 | 2,032 | 2,044 | 2,007 | 2,020 | 449,000 |
| 2023/12/15 | 2,046 | 2,064 | 2,040 | 2,044 | 442,300 |
| 2023/12/14 | 2,045 | 2,045 | 2,018 | 2,028 | 319,900 |
| 2023/12/13 | 2,040 | 2,046 | 2,021 | 2,031 | 256,000 |
| 2023/12/12 | 2,047 | 2,051 | 2,024 | 2,030 | 325,200 |
| 2023/12/11 | 2,042 | 2,046 | 2,022 | 2,040 | 275,100 |
| 2023/12/08 | 2,042 | 2,054 | 1,993 | 1,998 | 535,600 |
| 2023/12/07 | 2,077 | 2,085 | 2,061 | 2,067 | 177,300 |
| 2023/12/06 | 2,057 | 2,094 | 2,057 | 2,090 | 205,500 |
| 2023/12/05 | 2,074 | 2,085 | 2,057 | 2,057 | 206,200 |
| 2023/12/04 | 2,069 | 2,090 | 2,044 | 2,078 | 260,800 |
| 2023/12/01 | 2,078 | 2,096 | 2,067 | 2,093 | 252,500 |
| 2023/11/30 | 2,058 | 2,058 | 2,033 | 2,054 | 315,800 |
| 2023/11/29 | 2,059 | 2,070 | 2,048 | 2,059 | 355,800 |
| 2023/11/28 | 2,059 | 2,079 | 2,057 | 2,074 | 332,000 |
| 2023/11/27 | 2,055 | 2,060 | 2,043 | 2,047 | 193,800 |
| 2023/11/24 | 2,039 | 2,051 | 2,028 | 2,047 | 243,700 |
| 2023/11/22 | 2,007 | 2,031 | 2,004 | 2,027 | 216,700 |
| 2023/11/21 | 2,006 | 2,013 | 1,993 | 2,009 | 264,600 |
| 2023/11/20 | 2,041 | 2,048 | 2,004 | 2,007 | 223,500 |
| 2023/11/17 | 2,005 | 2,040 | 2,005 | 2,039 | 213,600 |
| 2023/11/16 | 2,015 | 2,037 | 1,994 | 2,009 | 284,600 |
| 2023/11/15 | 2,032 | 2,039 | 2,019 | 2,035 | 254,400 |
| 2023/11/14 | 2,028 | 2,030 | 2,012 | 2,019 | 194,900 |
| 2023/11/13 | 2,029 | 2,031 | 2,003 | 2,013 | 207,800 |
| 2023/11/10 | 1,985 | 2,018 | 1,980 | 2,018 | 239,800 |
| 2023/11/09 | 1,976 | 1,990 | 1,952 | 1,983 | 457,300 |
| 2023/11/08 | 2,020 | 2,023 | 1,961 | 1,976 | 756,000 |
| 2023/11/07 | 2,021 | 2,032 | 2,010 | 2,017 | 397,800 |
| 2023/11/06 | 2,070 | 2,076 | 2,026 | 2,028 | 536,000 |
| 2023/11/02 | 2,088 | 2,088 | 2,030 | 2,049 | 494,300 |
| 2023/11/01 | 2,049 | 2,061 | 2,033 | 2,048 | 326,600 |
| 2023/10/31 | 1,992 | 2,026 | 1,983 | 2,026 | 404,700 |
| 2023/10/30 | 1,985 | 1,993 | 1,968 | 1,984 | 942,000 |
| 2023/10/27 | 1,978 | 2,000 | 1,968 | 2,000 | 425,500 |
| 2023/10/26 | 1,946 | 1,960 | 1,939 | 1,954 | 337,400 |
| 2023/10/25 | 1,962 | 1,977 | 1,955 | 1,958 | 370,300 |
| 2023/10/24 | 1,935 | 1,943 | 1,898 | 1,941 | 490,000 |
| 2023/10/23 | 1,946 | 1,948 | 1,926 | 1,927 | 292,100 |
| 2023/10/20 | 1,921 | 1,952 | 1,919 | 1,940 | 533,500 |
| 2023/10/19 | 1,960 | 1,966 | 1,931 | 1,936 | 633,400 |
| 2023/10/18 | 1,993 | 1,998 | 1,975 | 1,985 | 373,200 |
| 2023/10/17 | 2,011 | 2,012 | 1,974 | 1,991 | 419,600 |
| 2023/10/16 | 1,994 | 2,012 | 1,981 | 1,990 | 469,300 |
| 2023/10/13 | 2,020 | 2,023 | 1,996 | 2,002 | 444,400 |
| 2023/10/12 | 2,029 | 2,046 | 2,010 | 2,032 | 495,300 |
| 2023/10/11 | 2,068 | 2,068 | 2,026 | 2,030 | 271,800 |
| 2023/10/10 | 2,044 | 2,067 | 2,031 | 2,055 | 452,700 |
| 2023/10/06 | 1,990 | 2,016 | 1,988 | 1,995 | 351,100 |
| 2023/10/05 | 1,955 | 1,991 | 1,943 | 1,980 | 458,400 |
| 2023/10/04 | 1,985 | 1,995 | 1,928 | 1,938 | 754,600 |
| 2023/10/03 | 2,076 | 2,080 | 2,021 | 2,023 | 447,900 |