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 |
|---|---|---|---|---|---|
| 1983/12/28 | 340 | 344 | 335 | 344 | 81,000 |
| 1983/12/27 | 350 | 350 | 335 | 335 | 145,000 |
| 1983/12/26 | 343 | 345 | 338 | 345 | 527,000 |
| 1983/12/24 | 347 | 347 | 331 | 338 | 123,000 |
| 1983/12/23 | 350 | 354 | 348 | 350 | 696,000 |
| 1983/12/22 | 330 | 355 | 330 | 350 | 993,000 |
| 1983/12/21 | 323 | 329 | 322 | 325 | 191,000 |
| 1983/12/20 | 318 | 328 | 318 | 322 | 130,000 |
| 1983/12/19 | 318 | 322 | 311 | 318 | 158,000 |
| 1983/12/17 | 320 | 325 | 319 | 323 | 99,000 |
| 1983/12/16 | 324 | 325 | 316 | 317 | 241,000 |
| 1983/12/15 | 340 | 343 | 325 | 325 | 460,000 |
| 1983/12/14 | 325 | 338 | 321 | 338 | 390,000 |
| 1983/12/13 | 330 | 330 | 321 | 325 | 110,000 |
| 1983/12/12 | 324 | 330 | 319 | 325 | 243,000 |
| 1983/12/09 | 312 | 324 | 308 | 324 | 212,000 |
| 1983/12/08 | 315 | 323 | 305 | 305 | 710,000 |
| 1983/12/07 | 318 | 318 | 309 | 310 | 118,000 |
| 1983/12/06 | 313 | 319 | 312 | 318 | 59,000 |
| 1983/12/05 | 315 | 315 | 308 | 308 | 105,000 |
| 1983/12/03 | 315 | 319 | 311 | 318 | 112,000 |
| 1983/12/02 | 312 | 319 | 311 | 319 | 103,000 |
| 1983/12/01 | 330 | 330 | 311 | 311 | 286,000 |
| 1983/11/30 | 305 | 325 | 305 | 325 | 361,000 |
| 1983/11/29 | 306 | 319 | 301 | 308 | 212,000 |
| 1983/11/28 | 315 | 320 | 296 | 306 | 247,000 |
| 1983/11/26 | 326 | 329 | 320 | 320 | 125,000 |
| 1983/11/25 | 332 | 332 | 325 | 325 | 123,000 |
| 1983/11/24 | 332 | 339 | 328 | 328 | 139,000 |
| 1983/11/22 | 335 | 338 | 326 | 327 | 184,000 |
| 1983/11/21 | 330 | 340 | 326 | 330 | 106,000 |
| 1983/11/19 | 334 | 338 | 325 | 325 | 87,000 |
| 1983/11/18 | 342 | 349 | 330 | 332 | 339,000 |
| 1983/11/17 | 348 | 355 | 340 | 341 | 562,000 |
| 1983/11/16 | 358 | 365 | 344 | 344 | 1,988,000 |
| 1983/11/15 | 349 | 362 | 346 | 353 | 2,136,000 |
| 1983/11/14 | 349 | 362 | 341 | 344 | 1,608,000 |
| 1983/11/11 | 335 | 350 | 333 | 348 | 2,096,000 |
| 1983/11/10 | 336 | 336 | 322 | 326 | 331,000 |
| 1983/11/09 | 324 | 339 | 324 | 334 | 1,454,000 |
| 1983/11/08 | 313 | 330 | 313 | 320 | 491,000 |
| 1983/11/07 | 313 | 318 | 309 | 314 | 215,000 |
| 1983/11/05 | 306 | 310 | 303 | 309 | 83,000 |
| 1983/11/04 | 300 | 301 | 296 | 301 | 43,000 |
| 1983/11/02 | 292 | 299 | 292 | 296 | 127,000 |
| 1983/11/01 | 302 | 302 | 295 | 297 | 142,000 |
| 1983/10/31 | 302 | 307 | 300 | 305 | 107,000 |
| 1983/10/29 | 301 | 306 | 300 | 304 | 77,000 |
| 1983/10/28 | 302 | 309 | 300 | 300 | 151,000 |
| 1983/10/27 | 305 | 310 | 300 | 307 | 154,000 |
| 1983/10/26 | 320 | 320 | 300 | 300 | 255,000 |
| 1983/10/25 | 331 | 331 | 318 | 320 | 364,000 |
| 1983/10/24 | 339 | 339 | 325 | 335 | 255,000 |
| 1983/10/22 | 340 | 345 | 335 | 340 | 454,000 |
| 1983/10/21 | 328 | 350 | 327 | 330 | 1,058,000 |
| 1983/10/20 | 338 | 338 | 325 | 325 | 680,000 |
| 1983/10/19 | 355 | 364 | 329 | 333 | 2,501,000 |
| 1983/10/18 | 326 | 356 | 324 | 356 | 4,176,000 |
| 1983/10/17 | 324 | 333 | 319 | 319 | 2,002,000 |
| 1983/10/15 | 314 | 325 | 314 | 320 | 1,443,000 |
| 1983/10/14 | 300 | 315 | 300 | 313 | 1,516,000 |
| 1983/10/13 | 299 | 310 | 296 | 298 | 943,000 |
| 1983/10/12 | 290 | 295 | 285 | 295 | 361,000 |
| 1983/10/11 | 294 | 297 | 280 | 286 | 101,000 |
| 1983/10/07 | 297 | 312 | 292 | 299 | 975,000 |
| 1983/10/06 | 291 | 299 | 287 | 292 | 458,000 |
| 1983/10/05 | 276 | 287 | 276 | 287 | 97,000 |
| 1983/10/04 | 280 | 280 | 276 | 276 | 59,000 |
| 1983/10/03 | 276 | 280 | 276 | 278 | 57,000 |
| 1983/10/01 | 280 | 285 | 275 | 280 | 101,000 |
| 1983/09/30 | 284 | 287 | 280 | 280 | 154,000 |
| 1983/09/29 | 285 | 288 | 276 | 288 | 132,000 |
| 1983/09/28 | 285 | 290 | 281 | 282 | 176,000 |
| 1983/09/27 | 290 | 290 | 275 | 275 | 412,000 |
| 1983/09/26 | 294 | 295 | 287 | 290 | 160,000 |
| 1983/09/24 | 294 | 295 | 290 | 295 | 239,000 |
| 1983/09/22 | 280 | 294 | 280 | 294 | 791,000 |
| 1983/09/21 | 280 | 280 | 275 | 280 | 89,000 |
| 1983/09/20 | 272 | 284 | 272 | 275 | 63,000 |
| 1983/09/19 | 282 | 285 | 266 | 266 | 94,000 |
| 1983/09/17 | 285 | 285 | 280 | 285 | 89,000 |
| 1983/09/16 | 291 | 291 | 285 | 290 | 224,000 |
| 1983/09/14 | 300 | 300 | 287 | 290 | 399,000 |
| 1983/09/13 | 272 | 298 | 272 | 298 | 546,000 |
| 1983/09/12 | 280 | 280 | 270 | 270 | 38,000 |
| 1983/09/09 | 267 | 283 | 267 | 270 | 47,000 |
| 1983/09/08 | 273 | 274 | 266 | 271 | 59,000 |
| 1983/09/07 | 262 | 270 | 260 | 260 | 158,000 |
| 1983/09/06 | 258 | 268 | 258 | 262 | 57,000 |
| 1983/09/05 | 269 | 269 | 268 | 268 | 18,000 |
| 1983/09/03 | 270 | 273 | 269 | 269 | 24,000 |
| 1983/09/02 | 270 | 271 | 269 | 269 | 61,000 |
| 1983/09/01 | 271 | 271 | 271 | 271 | 21,000 |
| 1983/08/31 | 270 | 270 | 270 | 270 | 47,000 |
| 1983/08/30 | 276 | 276 | 270 | 270 | 55,000 |
| 1983/08/29 | 277 | 280 | 271 | 271 | 13,000 |
| 1983/08/27 | 271 | 276 | 271 | 276 | 41,000 |
| 1983/08/26 | 280 | 280 | 270 | 270 | 101,000 |
| 1983/08/25 | 280 | 282 | 275 | 275 | 127,000 |
| 1983/08/24 | 270 | 275 | 270 | 270 | 52,000 |
| 1983/08/23 | 287 | 287 | 269 | 269 | 397,000 |
| 1983/08/22 | 280 | 290 | 280 | 282 | 57,000 |
| 1983/08/20 | 285 | 288 | 275 | 280 | 90,000 |
| 1983/08/19 | 278 | 284 | 266 | 280 | 168,000 |
| 1983/08/18 | 266 | 274 | 263 | 274 | 136,000 |
| 1983/08/17 | 265 | 265 | 262 | 263 | 62,000 |
| 1983/08/16 | 275 | 275 | 263 | 265 | 86,000 |
| 1983/08/15 | 283 | 283 | 275 | 275 | 39,000 |
| 1983/08/12 | 275 | 283 | 271 | 278 | 92,000 |
| 1983/08/11 | 269 | 270 | 262 | 270 | 73,000 |
| 1983/08/10 | 283 | 287 | 280 | 280 | 61,000 |
| 1983/08/09 | 295 | 299 | 287 | 287 | 136,000 |
| 1983/08/08 | 300 | 304 | 290 | 293 | 225,000 |
| 1983/08/06 | 308 | 310 | 298 | 300 | 390,000 |
| 1983/08/05 | 288 | 308 | 285 | 298 | 329,000 |
| 1983/08/04 | 295 | 300 | 285 | 294 | 329,000 |
| 1983/08/03 | 319 | 326 | 303 | 315 | 1,691,000 |
| 1983/08/02 | 320 | 332 | 305 | 306 | 1,672,000 |
| 1983/08/01 | 265 | 280 | 262 | 269 | 935,000 |
| 1983/07/30 | 260 | 262 | 255 | 260 | 193,000 |
| 1983/07/29 | 252 | 265 | 252 | 255 | 528,000 |
| 1983/07/28 | 239 | 250 | 239 | 249 | 142,000 |
| 1983/07/27 | 236 | 243 | 234 | 239 | 99,000 |
| 1983/07/26 | 235 | 236 | 233 | 234 | 82,000 |
| 1983/07/25 | 236 | 239 | 233 | 239 | 99,000 |
| 1983/07/23 | 234 | 234 | 234 | 234 | 37,000 |
| 1983/07/22 | 237 | 239 | 233 | 239 | 225,000 |
| 1983/07/21 | 239 | 240 | 236 | 238 | 125,000 |
| 1983/07/20 | 240 | 242 | 239 | 240 | 52,000 |
| 1983/07/19 | 245 | 246 | 240 | 240 | 55,000 |
| 1983/07/18 | 241 | 244 | 240 | 241 | 85,000 |
| 1983/07/15 | 239 | 239 | 236 | 236 | 69,000 |
| 1983/07/14 | 240 | 240 | 238 | 238 | 59,000 |
| 1983/07/13 | 240 | 241 | 240 | 240 | 62,000 |
| 1983/07/12 | 240 | 243 | 239 | 243 | 46,000 |
| 1983/07/11 | 241 | 241 | 240 | 240 | 62,000 |
| 1983/07/09 | 240 | 242 | 240 | 241 | 34,000 |
| 1983/07/08 | 242 | 245 | 239 | 239 | 48,000 |
| 1983/07/07 | 246 | 246 | 238 | 239 | 162,000 |
| 1983/07/06 | 248 | 248 | 245 | 245 | 59,000 |
| 1983/07/05 | 253 | 253 | 246 | 248 | 134,000 |
| 1983/07/04 | 242 | 250 | 242 | 248 | 170,000 |
| 1983/07/02 | 240 | 241 | 236 | 241 | 26,000 |
| 1983/07/01 | 239 | 239 | 232 | 236 | 97,000 |
| 1983/06/30 | 236 | 238 | 236 | 238 | 44,000 |
| 1983/06/29 | 239 | 241 | 236 | 238 | 34,000 |
| 1983/06/28 | 239 | 240 | 237 | 237 | 80,000 |
| 1983/06/27 | 238 | 239 | 238 | 239 | 36,000 |
| 1983/06/25 | 238 | 238 | 238 | 238 | 30,000 |
| 1983/06/24 | 240 | 241 | 238 | 238 | 100,000 |
| 1983/06/23 | 241 | 243 | 241 | 241 | 37,000 |
| 1983/06/22 | 242 | 243 | 241 | 243 | 93,000 |
| 1983/06/21 | 245 | 245 | 243 | 243 | 56,000 |
| 1983/06/20 | 242 | 244 | 242 | 242 | 45,000 |
| 1983/06/17 | 250 | 250 | 245 | 250 | 45,000 |
| 1983/06/16 | 245 | 258 | 243 | 253 | 67,000 |
| 1983/06/15 | 248 | 251 | 247 | 250 | 53,000 |
| 1983/06/14 | 241 | 249 | 241 | 249 | 28,000 |
| 1983/06/13 | 242 | 250 | 242 | 250 | 15,000 |
| 1983/06/11 | 245 | 245 | 240 | 240 | 67,000 |
| 1983/06/10 | 245 | 248 | 243 | 248 | 20,000 |
| 1983/06/09 | 245 | 245 | 241 | 241 | 54,000 |
| 1983/06/08 | 240 | 249 | 240 | 241 | 74,000 |
| 1983/06/07 | 247 | 249 | 241 | 246 | 60,000 |
| 1983/06/06 | 248 | 250 | 243 | 248 | 159,000 |
| 1983/06/04 | 252 | 255 | 250 | 253 | 39,000 |
| 1983/06/03 | 250 | 255 | 250 | 250 | 78,000 |
| 1983/06/02 | 250 | 253 | 245 | 245 | 162,000 |
| 1983/06/01 | 250 | 258 | 249 | 256 | 145,000 |
| 1983/05/31 | 250 | 250 | 248 | 248 | 179,000 |
| 1983/05/30 | 252 | 264 | 248 | 255 | 490,000 |
| 1983/05/28 | 285 | 289 | 268 | 272 | 807,000 |
| 1983/05/27 | 250 | 285 | 245 | 285 | 1,230,000 |
| 1983/05/26 | 246 | 257 | 246 | 246 | 145,000 |
| 1983/05/25 | 252 | 252 | 248 | 250 | 92,000 |
| 1983/05/24 | 253 | 259 | 252 | 252 | 138,000 |
| 1983/05/23 | 252 | 255 | 252 | 255 | 42,000 |
| 1983/05/20 | 263 | 264 | 252 | 252 | 296,000 |
| 1983/05/19 | 258 | 260 | 254 | 260 | 122,000 |
| 1983/05/18 | 253 | 253 | 250 | 253 | 107,000 |
| 1983/05/17 | 260 | 261 | 251 | 255 | 144,000 |
| 1983/05/16 | 267 | 267 | 261 | 261 | 70,000 |
| 1983/05/14 | 267 | 268 | 262 | 268 | 163,000 |
| 1983/05/13 | 260 | 270 | 260 | 265 | 344,000 |
| 1983/05/12 | 250 | 263 | 250 | 259 | 136,000 |
| 1983/05/11 | 248 | 250 | 246 | 250 | 129,000 |
| 1983/05/10 | 255 | 255 | 249 | 249 | 125,000 |
| 1983/05/09 | 254 | 258 | 253 | 253 | 106,000 |
| 1983/05/07 | 255 | 260 | 254 | 254 | 115,000 |
| 1983/05/06 | 260 | 260 | 256 | 256 | 70,000 |
| 1983/05/04 | 254 | 259 | 254 | 255 | 51,000 |
| 1983/05/02 | 261 | 265 | 252 | 256 | 114,000 |
| 1983/04/30 | 263 | 265 | 261 | 265 | 68,000 |
| 1983/04/28 | 270 | 274 | 261 | 270 | 322,000 |
| 1983/04/27 | 264 | 273 | 259 | 271 | 661,000 |
| 1983/04/26 | 260 | 260 | 255 | 259 | 187,000 |
| 1983/04/25 | 265 | 265 | 250 | 250 | 187,000 |
| 1983/04/23 | 264 | 269 | 259 | 259 | 252,000 |
| 1983/04/22 | 276 | 276 | 262 | 274 | 834,000 |
| 1983/04/21 | 265 | 280 | 262 | 276 | 1,348,000 |
| 1983/04/20 | 255 | 272 | 241 | 268 | 1,328,000 |
| 1983/04/19 | 240 | 255 | 240 | 254 | 767,000 |
| 1983/04/18 | 238 | 240 | 234 | 237 | 103,000 |
| 1983/04/15 | 240 | 242 | 232 | 234 | 201,000 |
| 1983/04/14 | 231 | 238 | 230 | 238 | 109,000 |
| 1983/04/13 | 227 | 230 | 227 | 229 | 38,000 |
| 1983/04/12 | 230 | 233 | 227 | 227 | 85,000 |
| 1983/04/11 | 240 | 240 | 232 | 233 | 77,000 |
| 1983/04/09 | 237 | 240 | 236 | 240 | 83,000 |
| 1983/04/08 | 240 | 240 | 236 | 236 | 145,000 |
| 1983/04/07 | 243 | 244 | 237 | 239 | 492,000 |
| 1983/04/06 | 236 | 245 | 231 | 242 | 587,000 |
| 1983/04/05 | 236 | 241 | 233 | 235 | 132,000 |
| 1983/04/04 | 245 | 245 | 231 | 231 | 251,000 |
| 1983/04/02 | 236 | 250 | 235 | 245 | 446,000 |
| 1983/04/01 | 222 | 224 | 220 | 221 | 123,000 |
| 1983/03/31 | 220 | 224 | 220 | 221 | 68,000 |
| 1983/03/30 | 218 | 220 | 218 | 220 | 63,000 |
| 1983/03/29 | 221 | 225 | 218 | 218 | 71,000 |
| 1983/03/28 | 214 | 221 | 214 | 221 | 71,000 |
| 1983/03/26 | 216 | 219 | 215 | 216 | 109,000 |
| 1983/03/25 | 220 | 220 | 217 | 219 | 77,000 |
| 1983/03/24 | 220 | 221 | 218 | 220 | 76,000 |
| 1983/03/23 | 221 | 223 | 218 | 220 | 71,000 |
| 1983/03/22 | 230 | 230 | 219 | 224 | 65,000 |
| 1983/03/18 | 219 | 235 | 216 | 235 | 139,000 |
| 1983/03/17 | 221 | 221 | 218 | 218 | 72,000 |
| 1983/03/16 | 222 | 224 | 219 | 220 | 140,000 |
| 1983/03/15 | 221 | 225 | 220 | 220 | 99,000 |
| 1983/03/14 | 221 | 222 | 220 | 221 | 27,000 |
| 1983/03/12 | 220 | 224 | 220 | 220 | 78,000 |
| 1983/03/11 | 226 | 227 | 221 | 221 | 65,000 |
| 1983/03/10 | 228 | 230 | 223 | 223 | 76,000 |
| 1983/03/09 | 225 | 225 | 223 | 223 | 83,000 |
| 1983/03/08 | 226 | 235 | 223 | 235 | 138,000 |
| 1983/03/07 | 223 | 227 | 221 | 225 | 68,000 |
| 1983/03/05 | 230 | 230 | 220 | 222 | 56,000 |
| 1983/03/04 | 222 | 226 | 220 | 226 | 161,000 |
| 1983/03/03 | 228 | 228 | 222 | 223 | 139,000 |
| 1983/03/02 | 227 | 228 | 225 | 227 | 116,000 |
| 1983/03/01 | 230 | 230 | 226 | 227 | 94,000 |
| 1983/02/28 | 235 | 236 | 232 | 233 | 42,000 |
| 1983/02/26 | 235 | 240 | 235 | 236 | 38,000 |
| 1983/02/25 | 249 | 250 | 230 | 239 | 192,000 |
| 1983/02/24 | 252 | 254 | 243 | 248 | 464,000 |
| 1983/02/23 | 232 | 235 | 220 | 222 | 402,000 |
| 1983/02/22 | 240 | 240 | 230 | 231 | 174,000 |
| 1983/02/21 | 237 | 240 | 235 | 237 | 163,000 |
| 1983/02/18 | 252 | 252 | 236 | 236 | 195,000 |
| 1983/02/17 | 255 | 255 | 245 | 246 | 261,000 |
| 1983/02/16 | 250 | 255 | 230 | 232 | 330,000 |
| 1983/02/15 | 267 | 267 | 250 | 250 | 405,000 |
| 1983/02/14 | 252 | 265 | 250 | 259 | 665,000 |
| 1983/02/12 | 265 | 268 | 247 | 247 | 399,000 |
| 1983/02/10 | 292 | 293 | 265 | 273 | 1,015,000 |
| 1983/02/09 | 326 | 330 | 277 | 277 | 2,447,000 |
| 1983/02/08 | 311 | 333 | 311 | 321 | 5,049,999 |
| 1983/02/07 | 305 | 312 | 301 | 308 | 2,763,000 |
| 1983/02/05 | 289 | 300 | 284 | 300 | 1,023,000 |
| 1983/02/04 | 285 | 290 | 278 | 284 | 715,000 |
| 1983/02/03 | 299 | 299 | 276 | 284 | 1,455,000 |
| 1983/02/02 | 278 | 301 | 278 | 296 | 3,066,000 |
| 1983/02/01 | 287 | 287 | 278 | 279 | 594,000 |
| 1983/01/31 | 272 | 285 | 272 | 285 | 825,000 |
| 1983/01/29 | 275 | 276 | 271 | 271 | 144,000 |
| 1983/01/28 | 275 | 277 | 271 | 275 | 579,000 |
| 1983/01/27 | 284 | 284 | 272 | 275 | 489,000 |
| 1983/01/26 | 280 | 290 | 280 | 285 | 1,602,000 |
| 1983/01/25 | 255 | 278 | 255 | 278 | 569,000 |
| 1983/01/24 | 266 | 270 | 260 | 265 | 301,000 |
| 1983/01/22 | 278 | 278 | 267 | 271 | 793,000 |
| 1983/01/21 | 260 | 280 | 259 | 273 | 2,503,000 |
| 1983/01/20 | 260 | 260 | 255 | 260 | 245,000 |
| 1983/01/19 | 264 | 264 | 256 | 256 | 190,000 |
| 1983/01/18 | 265 | 274 | 260 | 264 | 1,128,000 |
| 1983/01/17 | 255 | 264 | 255 | 264 | 642,000 |
| 1983/01/14 | 249 | 258 | 249 | 253 | 1,039,000 |
| 1983/01/13 | 258 | 258 | 246 | 247 | 1,368,000 |
| 1983/01/12 | 238 | 262 | 238 | 253 | 2,600,000 |
| 1983/01/11 | 246 | 246 | 239 | 239 | 882,000 |
| 1983/01/10 | 239 | 244 | 232 | 241 | 970,000 |
| 1983/01/08 | 225 | 235 | 225 | 235 | 541,000 |
| 1983/01/07 | 222 | 230 | 222 | 222 | 358,000 |
| 1983/01/06 | 217 | 220 | 217 | 220 | 574,000 |
| 1983/01/05 | 225 | 225 | 217 | 217 | 29,000 |
| 1983/01/04 | 230 | 230 | 224 | 228 | 154,000 |