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 |
|---|---|---|---|---|---|
| 1984/12/28 | 500 | 505 | 496 | 505 | 36,000 |
| 1984/12/27 | 500 | 500 | 490 | 495 | 6,000 |
| 1984/12/26 | 480 | 499 | 480 | 499 | 54,000 |
| 1984/12/25 | 485 | 485 | 480 | 480 | 7,000 |
| 1984/12/24 | 498 | 498 | 480 | 480 | 16,000 |
| 1984/12/21 | 501 | 507 | 501 | 507 | 33,000 |
| 1984/12/20 | 505 | 506 | 500 | 500 | 101,000 |
| 1984/12/19 | 500 | 500 | 494 | 494 | 22,000 |
| 1984/12/18 | 510 | 510 | 500 | 510 | 17,000 |
| 1984/12/17 | 510 | 510 | 500 | 505 | 6,000 |
| 1984/12/15 | 505 | 520 | 505 | 520 | 13,000 |
| 1984/12/14 | 510 | 515 | 505 | 510 | 32,000 |
| 1984/12/13 | 510 | 510 | 510 | 510 | 12,000 |
| 1984/12/12 | 500 | 510 | 500 | 510 | 18,000 |
| 1984/12/11 | 495 | 500 | 495 | 500 | 7,000 |
| 1984/12/10 | 506 | 506 | 498 | 498 | 13,000 |
| 1984/12/07 | 514 | 514 | 507 | 507 | 10,000 |
| 1984/12/06 | 496 | 515 | 496 | 515 | 36,000 |
| 1984/12/05 | 501 | 510 | 498 | 498 | 59,000 |
| 1984/12/04 | 519 | 519 | 500 | 500 | 10,000 |
| 1984/12/03 | 505 | 516 | 505 | 516 | 132,000 |
| 1984/12/01 | 515 | 516 | 515 | 515 | 23,000 |
| 1984/11/30 | 535 | 540 | 528 | 528 | 96,000 |
| 1984/11/29 | 516 | 530 | 515 | 525 | 76,000 |
| 1984/11/28 | 520 | 520 | 515 | 515 | 54,000 |
| 1984/11/27 | 485 | 500 | 481 | 500 | 29,000 |
| 1984/11/26 | 475 | 480 | 475 | 480 | 28,000 |
| 1984/11/24 | 477 | 483 | 477 | 480 | 20,000 |
| 1984/11/22 | 479 | 480 | 477 | 480 | 25,000 |
| 1984/11/21 | 490 | 490 | 480 | 480 | 49,000 |
| 1984/11/20 | 490 | 490 | 486 | 486 | 11,000 |
| 1984/11/19 | 495 | 495 | 480 | 480 | 30,000 |
| 1984/11/17 | 495 | 495 | 490 | 490 | 14,000 |
| 1984/11/16 | 514 | 515 | 511 | 515 | 58,000 |
| 1984/11/15 | 510 | 515 | 505 | 510 | 59,000 |
| 1984/11/14 | 490 | 510 | 490 | 510 | 30,000 |
| 1984/11/13 | 485 | 490 | 485 | 487 | 18,000 |
| 1984/11/12 | 490 | 491 | 490 | 490 | 35,000 |
| 1984/11/09 | 490 | 500 | 490 | 500 | 28,000 |
| 1984/11/08 | 504 | 504 | 490 | 491 | 24,000 |
| 1984/11/07 | 520 | 520 | 500 | 500 | 126,000 |
| 1984/11/06 | 510 | 525 | 508 | 519 | 165,000 |
| 1984/11/05 | 509 | 509 | 500 | 509 | 65,000 |
| 1984/11/02 | 507 | 515 | 500 | 515 | 1,110,000 |
| 1984/11/01 | 519 | 520 | 500 | 507 | 136,000 |
| 1984/10/31 | 490 | 519 | 490 | 519 | 191,000 |
| 1984/10/30 | 463 | 483 | 463 | 483 | 35,000 |
| 1984/10/29 | 461 | 468 | 460 | 461 | 72,000 |
| 1984/10/27 | 461 | 461 | 461 | 461 | 5,000 |
| 1984/10/26 | 463 | 468 | 460 | 460 | 14,000 |
| 1984/10/25 | 462 | 463 | 460 | 462 | 11,000 |
| 1984/10/24 | 473 | 473 | 461 | 464 | 33,000 |
| 1984/10/22 | 499 | 499 | 499 | 499 | 11,000 |
| 1984/10/20 | 500 | 510 | 490 | 500 | 205,000 |
| 1984/10/19 | 454 | 495 | 452 | 495 | 89,000 |
| 1984/10/18 | 451 | 456 | 450 | 456 | 33,000 |
| 1984/10/17 | 454 | 460 | 453 | 453 | 28,000 |
| 1984/10/16 | 463 | 463 | 450 | 453 | 38,000 |
| 1984/10/15 | 470 | 470 | 460 | 463 | 37,000 |
| 1984/10/12 | 478 | 480 | 460 | 460 | 93,000 |
| 1984/10/11 | 477 | 497 | 475 | 475 | 387,000 |
| 1984/10/09 | 460 | 487 | 460 | 477 | 687,000 |
| 1984/10/08 | 457 | 478 | 457 | 465 | 264,000 |
| 1984/10/06 | 456 | 463 | 452 | 462 | 60,000 |
| 1984/10/05 | 440 | 470 | 435 | 461 | 423,000 |
| 1984/10/04 | 449 | 457 | 449 | 454 | 209,000 |
| 1984/10/03 | 460 | 460 | 441 | 455 | 485,000 |
| 1984/10/02 | 435 | 460 | 426 | 450 | 1,781,000 |
| 1984/10/01 | 404 | 434 | 404 | 430 | 862,000 |
| 1984/09/29 | 395 | 399 | 389 | 399 | 50,000 |
| 1984/09/28 | 383 | 385 | 374 | 380 | 50,000 |
| 1984/09/27 | 374 | 380 | 374 | 380 | 27,000 |
| 1984/09/26 | 376 | 376 | 376 | 376 | 7,000 |
| 1984/09/25 | 365 | 366 | 365 | 366 | 53,000 |
| 1984/09/22 | 365 | 366 | 363 | 365 | 49,000 |
| 1984/09/21 | 374 | 374 | 366 | 368 | 46,000 |
| 1984/09/20 | 386 | 389 | 380 | 384 | 59,000 |
| 1984/09/19 | 400 | 408 | 381 | 388 | 349,000 |
| 1984/09/18 | 370 | 393 | 370 | 390 | 155,000 |
| 1984/09/17 | 375 | 380 | 373 | 373 | 18,000 |
| 1984/09/14 | 361 | 380 | 361 | 380 | 65,000 |
| 1984/09/13 | 365 | 370 | 352 | 357 | 132,000 |
| 1984/09/12 | 360 | 360 | 350 | 350 | 51,000 |
| 1984/09/11 | 365 | 370 | 358 | 362 | 45,000 |
| 1984/09/10 | 360 | 375 | 355 | 370 | 95,000 |
| 1984/09/07 | 375 | 378 | 361 | 361 | 53,000 |
| 1984/09/06 | 393 | 400 | 375 | 380 | 365,000 |
| 1984/09/05 | 370 | 394 | 368 | 393 | 355,000 |
| 1984/09/04 | 350 | 356 | 350 | 356 | 43,000 |
| 1984/09/03 | 344 | 352 | 343 | 350 | 33,000 |
| 1984/09/01 | 343 | 345 | 340 | 340 | 143,000 |
| 1984/08/31 | 351 | 351 | 348 | 348 | 26,000 |
| 1984/08/30 | 350 | 350 | 348 | 348 | 6,000 |
| 1984/08/29 | 343 | 355 | 342 | 355 | 8,000 |
| 1984/08/28 | 340 | 348 | 336 | 348 | 47,000 |
| 1984/08/27 | 345 | 349 | 343 | 345 | 22,000 |
| 1984/08/25 | 350 | 350 | 340 | 340 | 24,000 |
| 1984/08/24 | 358 | 358 | 351 | 351 | 19,000 |
| 1984/08/23 | 363 | 365 | 358 | 358 | 128,000 |
| 1984/08/22 | 361 | 361 | 355 | 358 | 166,000 |
| 1984/08/21 | 340 | 365 | 340 | 356 | 549,000 |
| 1984/08/20 | 339 | 340 | 335 | 337 | 88,000 |
| 1984/08/18 | 345 | 345 | 330 | 335 | 260,000 |
| 1984/08/17 | 337 | 350 | 337 | 350 | 46,000 |
| 1984/08/16 | 350 | 350 | 347 | 347 | 16,000 |
| 1984/08/15 | 356 | 356 | 356 | 356 | 31,000 |
| 1984/08/14 | 355 | 355 | 350 | 350 | 20,000 |
| 1984/08/10 | 378 | 390 | 370 | 390 | 157,000 |
| 1984/08/09 | 385 | 395 | 376 | 376 | 331,000 |
| 1984/08/08 | 398 | 410 | 391 | 409 | 858,000 |
| 1984/08/07 | 335 | 360 | 335 | 358 | 281,000 |
| 1984/08/06 | 334 | 336 | 330 | 335 | 52,000 |
| 1984/08/04 | 332 | 335 | 331 | 335 | 28,000 |
| 1984/08/03 | 321 | 331 | 321 | 331 | 72,000 |
| 1984/08/02 | 326 | 330 | 320 | 325 | 25,000 |
| 1984/08/01 | 322 | 325 | 320 | 325 | 61,000 |
| 1984/07/31 | 319 | 320 | 319 | 320 | 20,000 |
| 1984/07/30 | 332 | 332 | 329 | 329 | 16,000 |
| 1984/07/28 | 335 | 335 | 330 | 330 | 37,000 |
| 1984/07/27 | 319 | 330 | 316 | 330 | 95,000 |
| 1984/07/26 | 321 | 327 | 320 | 322 | 37,000 |
| 1984/07/25 | 319 | 320 | 318 | 320 | 22,000 |
| 1984/07/24 | 314 | 315 | 310 | 314 | 48,000 |
| 1984/07/23 | 320 | 320 | 315 | 315 | 36,000 |
| 1984/07/21 | 321 | 325 | 320 | 321 | 23,000 |
| 1984/07/20 | 330 | 330 | 325 | 325 | 31,000 |
| 1984/07/19 | 337 | 337 | 325 | 325 | 51,000 |
| 1984/07/18 | 349 | 360 | 335 | 335 | 190,000 |
| 1984/07/17 | 314 | 350 | 314 | 347 | 429,000 |
| 1984/07/16 | 312 | 314 | 307 | 311 | 47,000 |
| 1984/07/13 | 330 | 330 | 314 | 314 | 119,000 |
| 1984/07/12 | 300 | 340 | 300 | 340 | 120,000 |
| 1984/07/11 | 300 | 300 | 299 | 299 | 32,000 |
| 1984/07/10 | 300 | 300 | 298 | 300 | 30,000 |
| 1984/07/09 | 300 | 300 | 298 | 298 | 34,000 |
| 1984/07/07 | 300 | 300 | 299 | 300 | 18,000 |
| 1984/07/06 | 300 | 300 | 298 | 300 | 24,000 |
| 1984/07/05 | 300 | 300 | 298 | 298 | 95,000 |
| 1984/07/04 | 300 | 300 | 299 | 299 | 36,000 |
| 1984/07/03 | 301 | 301 | 300 | 300 | 39,000 |
| 1984/07/02 | 301 | 301 | 301 | 301 | 40,000 |
| 1984/06/30 | 302 | 302 | 300 | 300 | 45,000 |
| 1984/06/29 | 304 | 304 | 300 | 300 | 139,000 |
| 1984/06/28 | 305 | 305 | 302 | 303 | 42,000 |
| 1984/06/27 | 305 | 305 | 300 | 302 | 47,000 |
| 1984/06/26 | 308 | 308 | 300 | 300 | 68,000 |
| 1984/06/25 | 306 | 306 | 303 | 303 | 11,000 |
| 1984/06/23 | 306 | 307 | 305 | 305 | 20,000 |
| 1984/06/22 | 308 | 308 | 307 | 307 | 13,000 |
| 1984/06/21 | 312 | 312 | 310 | 310 | 36,000 |
| 1984/06/20 | 316 | 316 | 307 | 308 | 46,000 |
| 1984/06/19 | 311 | 320 | 310 | 315 | 25,000 |
| 1984/06/18 | 312 | 315 | 305 | 305 | 23,000 |
| 1984/06/16 | 311 | 312 | 310 | 312 | 20,000 |
| 1984/06/15 | 312 | 312 | 312 | 312 | 8,000 |
| 1984/06/14 | 320 | 320 | 315 | 315 | 23,000 |
| 1984/06/13 | 320 | 320 | 320 | 320 | 23,000 |
| 1984/06/12 | 330 | 330 | 322 | 322 | 42,000 |
| 1984/06/11 | 315 | 325 | 312 | 325 | 39,000 |
| 1984/06/08 | 311 | 312 | 311 | 311 | 31,000 |
| 1984/06/07 | 312 | 315 | 310 | 310 | 53,000 |
| 1984/06/06 | 310 | 310 | 309 | 309 | 10,000 |
| 1984/06/05 | 309 | 310 | 309 | 310 | 15,000 |
| 1984/06/04 | 309 | 310 | 309 | 309 | 22,000 |
| 1984/06/02 | 310 | 310 | 309 | 309 | 27,000 |
| 1984/06/01 | 318 | 318 | 305 | 306 | 43,000 |
| 1984/05/31 | 317 | 317 | 315 | 317 | 10,000 |
| 1984/05/30 | 303 | 312 | 303 | 312 | 77,000 |
| 1984/05/29 | 298 | 298 | 298 | 298 | 2,000 |
| 1984/05/28 | 305 | 305 | 295 | 296 | 36,000 |
| 1984/05/26 | 305 | 308 | 301 | 305 | 114,000 |
| 1984/05/25 | 312 | 318 | 308 | 308 | 315,000 |
| 1984/05/24 | 305 | 312 | 300 | 312 | 17,000 |
| 1984/05/23 | 298 | 301 | 298 | 300 | 14,000 |
| 1984/05/22 | 298 | 298 | 298 | 298 | 12,000 |
| 1984/05/21 | 316 | 316 | 312 | 312 | 16,000 |
| 1984/05/19 | 315 | 315 | 315 | 315 | 19,000 |
| 1984/05/18 | 325 | 330 | 325 | 325 | 14,000 |
| 1984/05/17 | 320 | 335 | 320 | 325 | 45,000 |
| 1984/05/16 | 320 | 325 | 320 | 325 | 32,000 |
| 1984/05/15 | 325 | 330 | 325 | 330 | 16,000 |
| 1984/05/14 | 331 | 331 | 325 | 325 | 26,000 |
| 1984/05/11 | 330 | 330 | 330 | 330 | 10,000 |
| 1984/05/10 | 329 | 330 | 329 | 329 | 16,000 |
| 1984/05/09 | 330 | 330 | 329 | 329 | 12,000 |
| 1984/05/08 | 338 | 339 | 331 | 339 | 84,000 |
| 1984/05/07 | 339 | 340 | 336 | 338 | 32,000 |
| 1984/05/04 | 330 | 339 | 325 | 334 | 561,000 |
| 1984/05/02 | 322 | 332 | 322 | 327 | 50,000 |
| 1984/05/01 | 320 | 325 | 320 | 320 | 43,000 |
| 1984/04/28 | 321 | 324 | 320 | 321 | 18,000 |
| 1984/04/27 | 316 | 320 | 316 | 320 | 13,000 |
| 1984/04/26 | 318 | 319 | 314 | 315 | 162,000 |
| 1984/04/25 | 315 | 317 | 315 | 315 | 132,000 |
| 1984/04/24 | 318 | 321 | 313 | 313 | 129,000 |
| 1984/04/23 | 330 | 330 | 320 | 320 | 142,000 |
| 1984/04/21 | 335 | 337 | 335 | 337 | 11,000 |
| 1984/04/20 | 335 | 335 | 331 | 331 | 12,000 |
| 1984/04/19 | 343 | 343 | 330 | 330 | 135,000 |
| 1984/04/18 | 335 | 340 | 335 | 340 | 6,000 |
| 1984/04/17 | 350 | 351 | 345 | 345 | 19,000 |
| 1984/04/16 | 345 | 347 | 345 | 347 | 9,000 |
| 1984/04/11 | 378 | 378 | 369 | 369 | 12,000 |
| 1984/04/10 | 370 | 380 | 370 | 380 | 20,000 |
| 1984/04/06 | 374 | 374 | 370 | 370 | 14,000 |
| 1984/04/05 | 376 | 377 | 375 | 375 | 54,000 |
| 1984/04/04 | 365 | 380 | 364 | 378 | 140,000 |
| 1984/04/03 | 351 | 366 | 351 | 360 | 61,000 |
| 1984/04/02 | 340 | 352 | 340 | 350 | 234,000 |
| 1984/03/31 | 336 | 336 | 335 | 335 | 27,000 |
| 1984/03/30 | 341 | 344 | 341 | 341 | 27,000 |
| 1984/03/29 | 340 | 347 | 340 | 344 | 16,000 |
| 1984/03/28 | 335 | 344 | 335 | 336 | 22,000 |
| 1984/03/27 | 331 | 331 | 331 | 331 | 61,000 |
| 1984/03/26 | 356 | 357 | 356 | 356 | 23,000 |
| 1984/03/24 | 360 | 360 | 350 | 359 | 68,000 |
| 1984/03/23 | 331 | 350 | 331 | 350 | 114,000 |
| 1984/03/22 | 330 | 330 | 325 | 329 | 48,000 |
| 1984/03/21 | 336 | 337 | 330 | 330 | 148,000 |
| 1984/03/19 | 340 | 340 | 335 | 336 | 55,000 |
| 1984/03/17 | 342 | 342 | 340 | 340 | 48,000 |
| 1984/03/16 | 347 | 347 | 340 | 340 | 49,000 |
| 1984/03/15 | 350 | 350 | 345 | 347 | 62,000 |
| 1984/03/14 | 355 | 355 | 350 | 350 | 46,000 |
| 1984/03/13 | 351 | 355 | 351 | 355 | 19,000 |
| 1984/03/12 | 349 | 350 | 348 | 350 | 68,000 |
| 1984/03/09 | 347 | 350 | 347 | 348 | 50,000 |
| 1984/03/08 | 350 | 352 | 350 | 352 | 17,000 |
| 1984/03/07 | 352 | 352 | 350 | 352 | 66,000 |
| 1984/03/06 | 362 | 362 | 350 | 350 | 40,000 |
| 1984/03/05 | 360 | 362 | 355 | 357 | 79,000 |
| 1984/03/03 | 359 | 368 | 359 | 360 | 328,000 |
| 1984/03/02 | 370 | 370 | 362 | 369 | 36,000 |
| 1984/03/01 | 371 | 371 | 361 | 361 | 51,000 |
| 1984/02/29 | 384 | 384 | 375 | 375 | 86,000 |
| 1984/02/28 | 390 | 390 | 386 | 387 | 125,000 |
| 1984/02/27 | 389 | 390 | 386 | 387 | 79,000 |
| 1984/02/25 | 395 | 399 | 390 | 391 | 171,000 |
| 1984/02/24 | 371 | 395 | 370 | 395 | 121,000 |
| 1984/02/23 | 370 | 370 | 368 | 368 | 37,000 |
| 1984/02/22 | 376 | 376 | 371 | 371 | 14,000 |
| 1984/02/21 | 375 | 375 | 370 | 374 | 46,000 |
| 1984/02/20 | 365 | 370 | 364 | 370 | 45,000 |
| 1984/02/18 | 363 | 363 | 363 | 363 | 20,000 |
| 1984/02/17 | 363 | 364 | 357 | 363 | 50,000 |
| 1984/02/16 | 360 | 363 | 360 | 363 | 44,000 |
| 1984/02/15 | 360 | 360 | 356 | 360 | 64,000 |
| 1984/02/14 | 356 | 360 | 356 | 357 | 27,000 |
| 1984/02/13 | 356 | 360 | 356 | 357 | 24,000 |
| 1984/02/10 | 358 | 360 | 355 | 356 | 60,000 |
| 1984/02/09 | 366 | 367 | 360 | 360 | 70,000 |
| 1984/02/08 | 369 | 370 | 365 | 368 | 86,000 |
| 1984/02/07 | 371 | 371 | 368 | 368 | 29,000 |
| 1984/02/06 | 369 | 371 | 368 | 369 | 33,000 |
| 1984/02/04 | 371 | 373 | 365 | 365 | 43,000 |
| 1984/02/03 | 388 | 388 | 376 | 376 | 135,000 |
| 1984/02/02 | 387 | 391 | 387 | 390 | 86,000 |
| 1984/02/01 | 386 | 390 | 380 | 385 | 106,000 |
| 1984/01/31 | 401 | 401 | 391 | 391 | 138,000 |
| 1984/01/30 | 405 | 407 | 399 | 405 | 169,000 |
| 1984/01/28 | 404 | 406 | 399 | 406 | 101,000 |
| 1984/01/27 | 399 | 405 | 397 | 397 | 221,000 |
| 1984/01/26 | 407 | 407 | 400 | 400 | 77,000 |
| 1984/01/25 | 405 | 410 | 402 | 407 | 231,000 |
| 1984/01/24 | 410 | 419 | 405 | 409 | 458,000 |
| 1984/01/23 | 410 | 420 | 405 | 412 | 466,000 |
| 1984/01/21 | 408 | 410 | 400 | 400 | 216,000 |
| 1984/01/20 | 394 | 413 | 393 | 412 | 454,000 |
| 1984/01/19 | 393 | 398 | 392 | 397 | 415,000 |
| 1984/01/18 | 403 | 406 | 390 | 396 | 539,000 |
| 1984/01/17 | 399 | 409 | 398 | 406 | 1,168,000 |
| 1984/01/13 | 390 | 397 | 389 | 390 | 1,056,000 |
| 1984/01/12 | 384 | 392 | 375 | 385 | 1,534,000 |
| 1984/01/11 | 365 | 380 | 365 | 376 | 625,000 |
| 1984/01/10 | 360 | 365 | 355 | 365 | 271,000 |
| 1984/01/09 | 360 | 365 | 355 | 360 | 240,000 |
| 1984/01/07 | 374 | 378 | 370 | 370 | 407,000 |
| 1984/01/06 | 371 | 386 | 367 | 374 | 1,543,000 |
| 1984/01/05 | 374 | 378 | 366 | 373 | 1,960,000 |
| 1984/01/04 | 355 | 364 | 355 | 364 | 691,000 |