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 |
|---|---|---|---|---|---|
| 1990/12/28 | 608 | 613 | 605 | 613 | 170,000 |
| 1990/12/27 | 597 | 603 | 587 | 598 | 447,000 |
| 1990/12/26 | 600 | 600 | 585 | 587 | 264,000 |
| 1990/12/25 | 615 | 615 | 580 | 590 | 253,000 |
| 1990/12/25 | 1 -> 1.05 分割 | ||||
| 1990/12/21 | 655 | 660 | 635 | 644 | 640,000 |
| 1990/12/20 | 690 | 694 | 665 | 665 | 362,000 |
| 1990/12/19 | 710 | 714 | 691 | 691 | 614,000 |
| 1990/12/18 | 710 | 714 | 690 | 700 | 355,000 |
| 1990/12/17 | 715 | 720 | 700 | 720 | 409,000 |
| 1990/12/14 | 705 | 720 | 702 | 718 | 733,000 |
| 1990/12/13 | 715 | 719 | 705 | 710 | 576,000 |
| 1990/12/12 | 704 | 720 | 695 | 700 | 1,351,000 |
| 1990/12/11 | 665 | 708 | 665 | 698 | 1,383,000 |
| 1990/12/10 | 659 | 675 | 650 | 675 | 428,000 |
| 1990/12/07 | 620 | 640 | 616 | 622 | 369,000 |
| 1990/12/06 | 580 | 580 | 567 | 580 | 192,000 |
| 1990/12/05 | 560 | 560 | 530 | 560 | 287,000 |
| 1990/12/04 | 591 | 591 | 549 | 550 | 281,000 |
| 1990/12/03 | 611 | 621 | 591 | 591 | 190,000 |
| 1990/11/30 | 580 | 586 | 566 | 580 | 141,000 |
| 1990/11/29 | 611 | 611 | 600 | 610 | 140,000 |
| 1990/11/28 | 663 | 663 | 630 | 630 | 103,000 |
| 1990/11/27 | 665 | 665 | 653 | 653 | 51,000 |
| 1990/11/26 | 670 | 670 | 650 | 651 | 98,000 |
| 1990/11/22 | 667 | 667 | 645 | 650 | 138,000 |
| 1990/11/21 | 640 | 657 | 630 | 657 | 151,000 |
| 1990/11/20 | 660 | 660 | 650 | 660 | 98,000 |
| 1990/11/19 | 670 | 670 | 655 | 660 | 94,000 |
| 1990/11/16 | 670 | 679 | 645 | 645 | 112,000 |
| 1990/11/15 | 695 | 700 | 680 | 680 | 219,000 |
| 1990/11/14 | 712 | 712 | 691 | 695 | 182,000 |
| 1990/11/13 | 693 | 705 | 690 | 705 | 191,000 |
| 1990/11/09 | 641 | 652 | 640 | 652 | 198,000 |
| 1990/11/08 | 652 | 660 | 640 | 647 | 276,000 |
| 1990/11/07 | 672 | 684 | 670 | 672 | 383,000 |
| 1990/11/06 | 718 | 720 | 665 | 667 | 429,000 |
| 1990/11/05 | 735 | 736 | 715 | 724 | 562,000 |
| 1990/11/02 | 742 | 750 | 690 | 705 | 855,000 |
| 1990/11/01 | 770 | 776 | 750 | 751 | 1,649,000 |
| 1990/10/31 | 748 | 776 | 741 | 760 | 1,390,000 |
| 1990/10/30 | 740 | 745 | 731 | 731 | 247,000 |
| 1990/10/29 | 748 | 748 | 730 | 740 | 208,000 |
| 1990/10/26 | 740 | 748 | 731 | 748 | 273,000 |
| 1990/10/25 | 740 | 744 | 730 | 730 | 257,000 |
| 1990/10/24 | 735 | 740 | 726 | 736 | 174,000 |
| 1990/10/23 | 750 | 750 | 737 | 744 | 291,000 |
| 1990/10/22 | 730 | 740 | 730 | 740 | 322,000 |
| 1990/10/19 | 740 | 745 | 730 | 740 | 614,000 |
| 1990/10/18 | 720 | 735 | 718 | 733 | 279,000 |
| 1990/10/17 | 730 | 738 | 710 | 715 | 345,000 |
| 1990/10/16 | 734 | 745 | 731 | 740 | 777,000 |
| 1990/10/15 | 720 | 735 | 718 | 724 | 238,000 |
| 1990/10/12 | 690 | 720 | 686 | 710 | 215,000 |
| 1990/10/11 | 701 | 715 | 696 | 710 | 424,000 |
| 1990/10/09 | 745 | 746 | 717 | 734 | 968,000 |
| 1990/10/08 | 710 | 735 | 700 | 715 | 1,257,000 |
| 1990/10/05 | 635 | 700 | 635 | 670 | 637,000 |
| 1990/10/04 | 640 | 640 | 618 | 618 | 146,000 |
| 1990/10/03 | 657 | 681 | 630 | 630 | 401,000 |
| 1990/10/02 | 651 | 660 | 647 | 647 | 371,000 |
| 1990/10/01 | 602 | 615 | 529 | 571 | 712,000 |
| 1990/09/28 | 650 | 670 | 590 | 595 | 703,000 |
| 1990/09/27 | 650 | 700 | 650 | 660 | 699,000 |
| 1990/09/26 | 770 | 773 | 730 | 730 | 260,000 |
| 1990/09/25 | 778 | 791 | 750 | 760 | 479,000 |
| 1990/09/21 | 814 | 824 | 810 | 810 | 711,000 |
| 1990/09/20 | 855 | 860 | 834 | 834 | 1,180,000 |
| 1990/09/19 | 815 | 848 | 810 | 845 | 2,145,000 |
| 1990/09/18 | 810 | 816 | 760 | 795 | 3,375,000 |
| 1990/09/17 | 834 | 834 | 815 | 820 | 747,000 |
| 1990/09/14 | 856 | 874 | 849 | 850 | 2,946,000 |
| 1990/09/13 | 870 | 909 | 850 | 866 | 7,808,000 |
| 1990/09/12 | 860 | 870 | 859 | 870 | 2,493,000 |
| 1990/09/11 | 764 | 810 | 762 | 770 | 2,176,000 |
| 1990/09/10 | 765 | 779 | 759 | 760 | 585,000 |
| 1990/09/07 | 755 | 799 | 751 | 759 | 875,000 |
| 1990/09/06 | 765 | 769 | 723 | 757 | 243,000 |
| 1990/09/05 | 796 | 800 | 720 | 757 | 619,000 |
| 1990/09/04 | 770 | 841 | 770 | 790 | 1,751,000 |
| 1990/09/03 | 770 | 794 | 750 | 760 | 561,000 |
| 1990/08/31 | 710 | 769 | 700 | 762 | 297,000 |
| 1990/08/30 | 690 | 700 | 686 | 700 | 235,000 |
| 1990/08/29 | 700 | 700 | 666 | 666 | 440,000 |
| 1990/08/28 | 730 | 730 | 690 | 690 | 280,000 |
| 1990/08/27 | 700 | 720 | 685 | 700 | 205,000 |
| 1990/08/24 | 730 | 761 | 709 | 710 | 157,000 |
| 1990/08/23 | 770 | 781 | 770 | 770 | 84,000 |
| 1990/08/22 | 815 | 815 | 765 | 780 | 76,000 |
| 1990/08/21 | 829 | 830 | 796 | 805 | 77,000 |
| 1990/08/20 | 830 | 830 | 820 | 829 | 62,000 |
| 1990/08/17 | 800 | 815 | 800 | 800 | 53,000 |
| 1990/08/16 | 841 | 850 | 825 | 830 | 92,000 |
| 1990/08/15 | 810 | 830 | 810 | 830 | 91,000 |
| 1990/08/14 | 795 | 820 | 790 | 790 | 195,000 |
| 1990/08/13 | 852 | 852 | 820 | 820 | 37,000 |
| 1990/08/10 | 875 | 875 | 850 | 870 | 110,000 |
| 1990/08/09 | 870 | 870 | 860 | 865 | 122,000 |
| 1990/08/08 | 850 | 880 | 850 | 880 | 107,000 |
| 1990/08/07 | 810 | 840 | 810 | 830 | 104,000 |
| 1990/08/06 | 850 | 850 | 850 | 850 | 80,000 |
| 1990/08/03 | 917 | 930 | 900 | 910 | 160,000 |
| 1990/08/02 | 950 | 950 | 900 | 917 | 162,000 |
| 1990/08/01 | 943 | 958 | 941 | 949 | 69,000 |
| 1990/07/31 | 955 | 955 | 940 | 940 | 101,000 |
| 1990/07/30 | 952 | 952 | 920 | 935 | 56,000 |
| 1990/07/27 | 956 | 956 | 945 | 951 | 146,000 |
| 1990/07/26 | 962 | 965 | 950 | 955 | 193,000 |
| 1990/07/25 | 950 | 970 | 945 | 961 | 147,000 |
| 1990/07/24 | 948 | 972 | 945 | 950 | 339,000 |
| 1990/07/23 | 980 | 980 | 945 | 960 | 303,000 |
| 1990/07/20 | 1,030 | 1,030 | 992 | 992 | 147,000 |
| 1990/07/19 | 1,040 | 1,040 | 1,020 | 1,040 | 105,000 |
| 1990/07/18 | 1,050 | 1,050 | 1,010 | 1,020 | 240,000 |
| 1990/07/17 | 1,030 | 1,060 | 1,030 | 1,030 | 308,000 |
| 1990/07/16 | 1,020 | 1,040 | 1,010 | 1,030 | 183,000 |
| 1990/07/13 | 1,030 | 1,060 | 1,030 | 1,030 | 595,000 |
| 1990/07/12 | 1,010 | 1,040 | 1,010 | 1,020 | 1,191,000 |
| 1990/07/11 | 980 | 1,010 | 980 | 1,010 | 482,000 |
| 1990/07/10 | 975 | 991 | 951 | 960 | 245,000 |
| 1990/07/09 | 970 | 970 | 960 | 966 | 87,000 |
| 1990/07/06 | 946 | 950 | 932 | 932 | 82,000 |
| 1990/07/05 | 960 | 965 | 946 | 946 | 111,000 |
| 1990/07/04 | 950 | 960 | 945 | 950 | 133,000 |
| 1990/07/03 | 943 | 950 | 943 | 950 | 88,000 |
| 1990/07/02 | 943 | 955 | 943 | 943 | 199,000 |
| 1990/06/29 | 964 | 964 | 940 | 943 | 300,000 |
| 1990/06/28 | 970 | 970 | 941 | 941 | 262,000 |
| 1990/06/27 | 930 | 941 | 920 | 930 | 318,000 |
| 1990/06/26 | 921 | 940 | 907 | 939 | 406,000 |
| 1990/06/25 | 979 | 979 | 920 | 921 | 263,000 |
| 1990/06/22 | 980 | 980 | 960 | 970 | 173,000 |
| 1990/06/21 | 980 | 995 | 970 | 994 | 410,000 |
| 1990/06/20 | 998 | 1,040 | 960 | 960 | 1,190,000 |
| 1990/06/19 | 995 | 995 | 975 | 992 | 425,000 |
| 1990/06/18 | 980 | 999 | 971 | 985 | 364,000 |
| 1990/06/15 | 949 | 961 | 947 | 960 | 256,000 |
| 1990/06/14 | 946 | 950 | 940 | 945 | 169,000 |
| 1990/06/13 | 960 | 960 | 945 | 950 | 293,000 |
| 1990/06/12 | 960 | 975 | 953 | 959 | 264,000 |
| 1990/06/11 | 950 | 960 | 946 | 950 | 255,000 |
| 1990/06/08 | 955 | 960 | 946 | 946 | 176,000 |
| 1990/06/07 | 960 | 962 | 949 | 960 | 156,000 |
| 1990/06/06 | 962 | 967 | 956 | 959 | 89,000 |
| 1990/06/05 | 985 | 985 | 965 | 967 | 62,000 |
| 1990/06/04 | 968 | 980 | 965 | 980 | 176,000 |
| 1990/06/01 | 962 | 970 | 961 | 965 | 135,000 |
| 1990/05/31 | 990 | 990 | 965 | 966 | 127,000 |
| 1990/05/30 | 989 | 990 | 976 | 980 | 133,000 |
| 1990/05/29 | 1,000 | 1,000 | 980 | 990 | 302,000 |
| 1990/05/28 | 1,000 | 1,010 | 995 | 998 | 244,000 |
| 1990/05/25 | 979 | 1,030 | 960 | 1,020 | 326,000 |
| 1990/05/24 | 950 | 990 | 950 | 981 | 184,000 |
| 1990/05/23 | 935 | 960 | 931 | 960 | 310,000 |
| 1990/05/22 | 934 | 934 | 931 | 932 | 91,000 |
| 1990/05/21 | 950 | 950 | 934 | 934 | 108,000 |
| 1990/05/18 | 940 | 950 | 940 | 950 | 136,000 |
| 1990/05/17 | 965 | 970 | 940 | 950 | 174,000 |
| 1990/05/16 | 979 | 990 | 979 | 980 | 249,000 |
| 1990/05/15 | 1,000 | 1,030 | 980 | 990 | 763,000 |
| 1990/05/14 | 949 | 990 | 949 | 985 | 999,000 |
| 1990/05/11 | 911 | 930 | 905 | 930 | 530,000 |
| 1990/05/10 | 910 | 910 | 895 | 910 | 935,000 |
| 1990/05/09 | 901 | 910 | 897 | 900 | 136,000 |
| 1990/05/08 | 905 | 910 | 895 | 910 | 141,000 |
| 1990/05/07 | 905 | 909 | 890 | 909 | 166,000 |
| 1990/05/02 | 895 | 895 | 880 | 890 | 45,000 |
| 1990/05/01 | 905 | 905 | 883 | 885 | 45,000 |
| 1990/04/27 | 900 | 909 | 870 | 909 | 135,000 |
| 1990/04/26 | 870 | 890 | 870 | 890 | 76,000 |
| 1990/04/25 | 876 | 876 | 872 | 873 | 116,000 |
| 1990/04/24 | 880 | 880 | 872 | 875 | 65,000 |
| 1990/04/23 | 900 | 910 | 896 | 900 | 152,000 |
| 1990/04/20 | 885 | 911 | 885 | 900 | 393,000 |
| 1990/04/19 | 850 | 885 | 848 | 880 | 365,000 |
| 1990/04/18 | 822 | 832 | 818 | 821 | 53,000 |
| 1990/04/17 | 825 | 840 | 805 | 830 | 65,000 |
| 1990/04/16 | 823 | 823 | 811 | 815 | 44,000 |
| 1990/04/13 | 850 | 850 | 830 | 830 | 34,000 |
| 1990/04/12 | 854 | 854 | 845 | 854 | 22,000 |
| 1990/04/11 | 855 | 855 | 850 | 855 | 114,000 |
| 1990/04/10 | 855 | 855 | 850 | 850 | 263,000 |
| 1990/04/09 | 850 | 865 | 850 | 855 | 211,000 |
| 1990/04/06 | 830 | 840 | 810 | 830 | 107,000 |
| 1990/04/05 | 800 | 800 | 765 | 800 | 230,000 |
| 1990/04/04 | 791 | 800 | 785 | 795 | 170,000 |
| 1990/04/03 | 775 | 776 | 761 | 775 | 129,000 |
| 1990/04/02 | 830 | 830 | 769 | 770 | 129,000 |
| 1990/03/30 | 858 | 859 | 830 | 830 | 128,000 |
| 1990/03/29 | 870 | 870 | 850 | 850 | 78,000 |
| 1990/03/28 | 845 | 848 | 830 | 841 | 113,000 |
| 1990/03/27 | 812 | 830 | 812 | 825 | 339,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 811 | 825 | 807 | 825 | 1,051,000 |
| 1990/03/23 | 876 | 876 | 811 | 811 | 516,000 |
| 1990/03/22 | 880 | 881 | 880 | 881 | 119,000 |
| 1990/03/20 | 950 | 965 | 909 | 945 | 180,000 |
| 1990/03/19 | 995 | 995 | 949 | 950 | 165,000 |
| 1990/03/16 | 1,020 | 1,030 | 995 | 995 | 173,000 |
| 1990/03/15 | 1,020 | 1,030 | 1,000 | 1,000 | 124,000 |
| 1990/03/14 | 1,010 | 1,040 | 1,010 | 1,020 | 40,000 |
| 1990/03/13 | 1,050 | 1,050 | 1,000 | 1,050 | 82,000 |
| 1990/03/12 | 1,080 | 1,080 | 1,050 | 1,050 | 72,000 |
| 1990/03/09 | 1,080 | 1,090 | 1,070 | 1,080 | 110,000 |
| 1990/03/08 | 1,070 | 1,090 | 1,070 | 1,080 | 98,000 |
| 1990/03/07 | 1,120 | 1,140 | 1,060 | 1,060 | 115,000 |
| 1990/03/06 | 1,090 | 1,120 | 1,090 | 1,120 | 85,000 |
| 1990/03/05 | 1,110 | 1,120 | 1,110 | 1,110 | 46,000 |
| 1990/03/02 | 1,070 | 1,100 | 1,070 | 1,090 | 112,000 |
| 1990/03/01 | 1,130 | 1,140 | 1,100 | 1,100 | 108,000 |
| 1990/02/28 | 1,110 | 1,130 | 1,110 | 1,120 | 82,000 |
| 1990/02/27 | 1,040 | 1,090 | 1,040 | 1,080 | 132,000 |
| 1990/02/23 | 1,150 | 1,160 | 1,090 | 1,130 | 157,000 |
| 1990/02/22 | 1,160 | 1,180 | 1,100 | 1,180 | 103,000 |
| 1990/02/21 | 1,200 | 1,210 | 1,130 | 1,180 | 192,000 |
| 1990/02/20 | 1,200 | 1,210 | 1,200 | 1,210 | 57,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,210 | 1,210 | 154,000 |
| 1990/02/16 | 1,240 | 1,250 | 1,200 | 1,200 | 217,000 |
| 1990/02/15 | 1,230 | 1,240 | 1,210 | 1,220 | 203,000 |
| 1990/02/14 | 1,260 | 1,270 | 1,240 | 1,250 | 95,000 |
| 1990/02/13 | 1,270 | 1,280 | 1,260 | 1,260 | 264,000 |
| 1990/02/09 | 1,280 | 1,290 | 1,260 | 1,260 | 438,000 |
| 1990/02/08 | 1,260 | 1,280 | 1,240 | 1,280 | 249,000 |
| 1990/02/07 | 1,280 | 1,280 | 1,240 | 1,260 | 320,000 |
| 1990/02/06 | 1,270 | 1,280 | 1,260 | 1,280 | 275,000 |
| 1990/02/05 | 1,250 | 1,260 | 1,230 | 1,260 | 304,000 |
| 1990/02/02 | 1,210 | 1,250 | 1,200 | 1,250 | 262,000 |
| 1990/02/01 | 1,200 | 1,210 | 1,180 | 1,210 | 156,000 |
| 1990/01/31 | 1,200 | 1,200 | 1,180 | 1,200 | 76,000 |
| 1990/01/30 | 1,210 | 1,210 | 1,190 | 1,210 | 146,000 |
| 1990/01/29 | 1,190 | 1,200 | 1,180 | 1,200 | 155,000 |
| 1990/01/26 | 1,200 | 1,210 | 1,190 | 1,190 | 135,000 |
| 1990/01/25 | 1,240 | 1,240 | 1,200 | 1,200 | 194,000 |
| 1990/01/24 | 1,230 | 1,230 | 1,190 | 1,220 | 304,000 |
| 1990/01/23 | 1,240 | 1,250 | 1,220 | 1,220 | 131,000 |
| 1990/01/22 | 1,250 | 1,250 | 1,200 | 1,240 | 374,000 |
| 1990/01/19 | 1,210 | 1,250 | 1,210 | 1,220 | 252,000 |
| 1990/01/18 | 1,260 | 1,260 | 1,210 | 1,210 | 254,000 |
| 1990/01/17 | 1,250 | 1,250 | 1,220 | 1,220 | 570,000 |
| 1990/01/16 | 1,270 | 1,270 | 1,210 | 1,210 | 315,000 |
| 1990/01/12 | 1,330 | 1,330 | 1,270 | 1,270 | 453,000 |
| 1990/01/11 | 1,270 | 1,330 | 1,260 | 1,330 | 498,000 |
| 1990/01/10 | 1,270 | 1,290 | 1,230 | 1,230 | 369,000 |
| 1990/01/09 | 1,320 | 1,330 | 1,270 | 1,290 | 476,000 |
| 1990/01/08 | 1,350 | 1,350 | 1,300 | 1,320 | 580,000 |
| 1990/01/05 | 1,380 | 1,390 | 1,300 | 1,320 | 924,000 |
| 1990/01/04 | 1,400 | 1,410 | 1,380 | 1,380 | 3,019,000 |