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 |
|---|---|---|---|---|---|
| 1991/12/30 | 690 | 705 | 690 | 703 | 141,000 |
| 1991/12/27 | 685 | 690 | 680 | 680 | 74,000 |
| 1991/12/26 | 675 | 685 | 675 | 675 | 86,000 |
| 1991/12/25 | 675 | 680 | 665 | 680 | 166,000 |
| 1991/12/24 | 688 | 688 | 661 | 665 | 219,000 |
| 1991/12/20 | 680 | 682 | 671 | 678 | 144,000 |
| 1991/12/19 | 684 | 684 | 670 | 680 | 209,000 |
| 1991/12/18 | 678 | 678 | 665 | 678 | 235,000 |
| 1991/12/17 | 670 | 685 | 670 | 683 | 225,000 |
| 1991/12/16 | 668 | 671 | 664 | 670 | 286,000 |
| 1991/12/13 | 665 | 675 | 657 | 664 | 340,000 |
| 1991/12/12 | 658 | 675 | 657 | 675 | 150,000 |
| 1991/12/11 | 670 | 670 | 654 | 657 | 79,000 |
| 1991/12/10 | 660 | 666 | 650 | 660 | 41,000 |
| 1991/12/09 | 668 | 680 | 668 | 670 | 28,000 |
| 1991/12/06 | 658 | 670 | 656 | 670 | 121,000 |
| 1991/12/05 | 655 | 665 | 655 | 664 | 92,000 |
| 1991/12/04 | 652 | 670 | 645 | 656 | 174,000 |
| 1991/12/03 | 646 | 650 | 635 | 642 | 85,000 |
| 1991/12/02 | 635 | 640 | 630 | 636 | 71,000 |
| 1991/11/29 | 650 | 660 | 641 | 655 | 74,000 |
| 1991/11/28 | 660 | 665 | 650 | 650 | 110,000 |
| 1991/11/27 | 664 | 675 | 664 | 670 | 169,000 |
| 1991/11/26 | 657 | 670 | 655 | 660 | 214,000 |
| 1991/11/25 | 661 | 670 | 650 | 650 | 127,000 |
| 1991/11/22 | 660 | 670 | 660 | 670 | 222,000 |
| 1991/11/21 | 705 | 705 | 685 | 690 | 170,000 |
| 1991/11/20 | 685 | 710 | 685 | 695 | 142,000 |
| 1991/11/19 | 707 | 710 | 685 | 685 | 701,000 |
| 1991/11/18 | 700 | 708 | 698 | 705 | 234,000 |
| 1991/11/15 | 746 | 746 | 720 | 720 | 172,000 |
| 1991/11/14 | 750 | 755 | 745 | 746 | 268,000 |
| 1991/11/13 | 758 | 765 | 753 | 755 | 182,000 |
| 1991/11/12 | 743 | 759 | 743 | 759 | 214,000 |
| 1991/11/11 | 750 | 760 | 750 | 753 | 51,000 |
| 1991/11/08 | 778 | 780 | 758 | 760 | 166,000 |
| 1991/11/07 | 780 | 782 | 773 | 782 | 281,000 |
| 1991/11/06 | 780 | 783 | 772 | 775 | 309,000 |
| 1991/11/05 | 782 | 790 | 782 | 785 | 224,000 |
| 1991/11/01 | 800 | 800 | 785 | 787 | 208,000 |
| 1991/10/31 | 800 | 800 | 785 | 800 | 302,000 |
| 1991/10/30 | 810 | 813 | 801 | 802 | 369,000 |
| 1991/10/29 | 825 | 830 | 812 | 812 | 265,000 |
| 1991/10/28 | 835 | 838 | 820 | 820 | 467,000 |
| 1991/10/25 | 815 | 835 | 809 | 835 | 963,000 |
| 1991/10/24 | 830 | 837 | 820 | 825 | 1,443,000 |
| 1991/10/23 | 811 | 848 | 806 | 830 | 4,836,000 |
| 1991/10/22 | 766 | 810 | 766 | 810 | 2,717,000 |
| 1991/10/21 | 787 | 787 | 772 | 774 | 1,022,000 |
| 1991/10/18 | 766 | 791 | 765 | 777 | 4,131,000 |
| 1991/10/17 | 743 | 766 | 742 | 762 | 1,470,000 |
| 1991/10/16 | 744 | 747 | 740 | 740 | 465,000 |
| 1991/10/15 | 725 | 744 | 721 | 740 | 578,000 |
| 1991/10/14 | 745 | 745 | 720 | 721 | 231,000 |
| 1991/10/11 | 738 | 745 | 729 | 745 | 524,000 |
| 1991/10/09 | 717 | 730 | 713 | 730 | 1,952,000 |
| 1991/10/08 | 732 | 732 | 721 | 727 | 377,000 |
| 1991/10/07 | 749 | 749 | 733 | 735 | 175,000 |
| 1991/10/04 | 748 | 750 | 740 | 749 | 501,000 |
| 1991/10/03 | 750 | 754 | 738 | 754 | 900,000 |
| 1991/10/02 | 768 | 768 | 750 | 750 | 624,000 |
| 1991/10/01 | 750 | 762 | 741 | 762 | 911,000 |
| 1991/09/30 | 736 | 754 | 735 | 750 | 322,000 |
| 1991/09/27 | 741 | 745 | 725 | 725 | 465,000 |
| 1991/09/26 | 735 | 740 | 720 | 736 | 737,000 |
| 1991/09/25 | 757 | 760 | 730 | 735 | 363,000 |
| 1991/09/24 | 755 | 757 | 740 | 757 | 391,000 |
| 1991/09/20 | 730 | 755 | 710 | 755 | 951,000 |
| 1991/09/19 | 750 | 753 | 706 | 720 | 674,000 |
| 1991/09/18 | 755 | 755 | 748 | 748 | 603,000 |
| 1991/09/17 | 750 | 758 | 748 | 755 | 688,000 |
| 1991/09/13 | 735 | 755 | 731 | 750 | 770,000 |
| 1991/09/12 | 695 | 720 | 692 | 716 | 182,000 |
| 1991/09/11 | 705 | 710 | 688 | 690 | 110,000 |
| 1991/09/10 | 708 | 708 | 703 | 705 | 99,000 |
| 1991/09/09 | 728 | 728 | 708 | 715 | 150,000 |
| 1991/09/06 | 701 | 739 | 701 | 729 | 822,000 |
| 1991/09/05 | 679 | 699 | 679 | 695 | 320,000 |
| 1991/09/04 | 678 | 685 | 675 | 680 | 143,000 |
| 1991/09/03 | 678 | 680 | 670 | 675 | 248,000 |
| 1991/09/02 | 641 | 665 | 635 | 665 | 163,000 |
| 1991/08/30 | 640 | 665 | 640 | 650 | 579,000 |
| 1991/08/29 | 627 | 649 | 627 | 649 | 106,000 |
| 1991/08/28 | 616 | 627 | 611 | 625 | 168,000 |
| 1991/08/27 | 622 | 632 | 620 | 620 | 100,000 |
| 1991/08/26 | 652 | 652 | 630 | 630 | 137,000 |
| 1991/08/23 | 670 | 672 | 650 | 652 | 92,000 |
| 1991/08/22 | 675 | 680 | 670 | 672 | 238,000 |
| 1991/08/21 | 645 | 673 | 644 | 650 | 285,000 |
| 1991/08/20 | 610 | 645 | 610 | 645 | 480,000 |
| 1991/08/19 | 690 | 690 | 610 | 610 | 297,000 |
| 1991/08/16 | 706 | 706 | 700 | 700 | 159,000 |
| 1991/08/15 | 700 | 713 | 700 | 710 | 152,000 |
| 1991/08/14 | 699 | 705 | 691 | 705 | 80,000 |
| 1991/08/13 | 700 | 703 | 691 | 691 | 159,000 |
| 1991/08/12 | 721 | 721 | 700 | 704 | 155,000 |
| 1991/08/09 | 722 | 728 | 720 | 728 | 175,000 |
| 1991/08/08 | 710 | 730 | 710 | 730 | 151,000 |
| 1991/08/07 | 729 | 729 | 706 | 708 | 132,000 |
| 1991/08/06 | 726 | 726 | 722 | 722 | 118,000 |
| 1991/08/05 | 719 | 734 | 719 | 728 | 97,000 |
| 1991/08/02 | 748 | 748 | 730 | 730 | 168,000 |
| 1991/08/01 | 750 | 750 | 730 | 746 | 174,000 |
| 1991/07/31 | 746 | 755 | 745 | 750 | 537,000 |
| 1991/07/30 | 728 | 745 | 728 | 745 | 271,000 |
| 1991/07/29 | 735 | 735 | 711 | 728 | 138,000 |
| 1991/07/26 | 715 | 738 | 710 | 731 | 319,000 |
| 1991/07/25 | 718 | 725 | 705 | 725 | 190,000 |
| 1991/07/24 | 703 | 715 | 703 | 714 | 103,000 |
| 1991/07/23 | 700 | 705 | 699 | 704 | 133,000 |
| 1991/07/22 | 697 | 709 | 697 | 700 | 132,000 |
| 1991/07/19 | 707 | 710 | 681 | 697 | 221,000 |
| 1991/07/18 | 705 | 715 | 695 | 714 | 259,000 |
| 1991/07/17 | 720 | 720 | 703 | 705 | 171,000 |
| 1991/07/16 | 722 | 734 | 703 | 722 | 334,000 |
| 1991/07/15 | 715 | 715 | 700 | 715 | 214,000 |
| 1991/07/12 | 685 | 705 | 685 | 701 | 320,000 |
| 1991/07/11 | 700 | 700 | 682 | 685 | 295,000 |
| 1991/07/10 | 670 | 705 | 668 | 700 | 91,000 |
| 1991/07/09 | 648 | 671 | 620 | 671 | 513,000 |
| 1991/07/08 | 670 | 670 | 630 | 640 | 425,000 |
| 1991/07/05 | 692 | 692 | 680 | 680 | 227,000 |
| 1991/07/04 | 680 | 699 | 680 | 695 | 222,000 |
| 1991/07/03 | 700 | 705 | 694 | 700 | 236,000 |
| 1991/07/02 | 728 | 730 | 707 | 715 | 350,000 |
| 1991/07/01 | 697 | 735 | 697 | 735 | 460,000 |
| 1991/06/28 | 690 | 700 | 670 | 684 | 346,000 |
| 1991/06/27 | 680 | 680 | 670 | 671 | 198,000 |
| 1991/06/26 | 700 | 709 | 680 | 680 | 311,000 |
| 1991/06/25 | 685 | 690 | 670 | 690 | 303,000 |
| 1991/06/24 | 700 | 705 | 682 | 685 | 178,000 |
| 1991/06/21 | 688 | 720 | 688 | 720 | 91,000 |
| 1991/06/20 | 699 | 705 | 685 | 692 | 366,000 |
| 1991/06/19 | 715 | 715 | 699 | 699 | 322,000 |
| 1991/06/18 | 725 | 730 | 720 | 720 | 155,000 |
| 1991/06/17 | 735 | 740 | 725 | 725 | 266,000 |
| 1991/06/14 | 730 | 740 | 730 | 735 | 426,000 |
| 1991/06/13 | 720 | 730 | 719 | 730 | 166,000 |
| 1991/06/12 | 720 | 730 | 717 | 719 | 329,000 |
| 1991/06/11 | 710 | 725 | 702 | 724 | 335,000 |
| 1991/06/10 | 734 | 734 | 710 | 720 | 120,000 |
| 1991/06/07 | 745 | 745 | 736 | 738 | 394,000 |
| 1991/06/06 | 751 | 755 | 745 | 745 | 224,000 |
| 1991/06/05 | 767 | 770 | 750 | 755 | 164,000 |
| 1991/06/04 | 774 | 777 | 764 | 777 | 182,000 |
| 1991/06/03 | 775 | 780 | 771 | 777 | 177,000 |
| 1991/05/31 | 774 | 778 | 765 | 775 | 253,000 |
| 1991/05/30 | 769 | 770 | 763 | 770 | 267,000 |
| 1991/05/29 | 750 | 760 | 745 | 759 | 259,000 |
| 1991/05/28 | 735 | 748 | 735 | 740 | 111,000 |
| 1991/05/27 | 755 | 760 | 740 | 740 | 233,000 |
| 1991/05/24 | 770 | 770 | 735 | 745 | 238,000 |
| 1991/05/23 | 740 | 764 | 735 | 760 | 383,000 |
| 1991/05/22 | 745 | 747 | 735 | 735 | 114,000 |
| 1991/05/21 | 745 | 745 | 735 | 736 | 127,000 |
| 1991/05/20 | 750 | 750 | 748 | 748 | 62,000 |
| 1991/05/17 | 753 | 758 | 741 | 748 | 208,000 |
| 1991/05/16 | 740 | 750 | 736 | 743 | 196,000 |
| 1991/05/15 | 757 | 760 | 749 | 750 | 659,000 |
| 1991/05/14 | 764 | 771 | 756 | 760 | 210,000 |
| 1991/05/13 | 764 | 770 | 748 | 757 | 337,000 |
| 1991/05/10 | 773 | 775 | 761 | 763 | 146,000 |
| 1991/05/09 | 776 | 780 | 772 | 772 | 216,000 |
| 1991/05/08 | 770 | 780 | 770 | 775 | 124,000 |
| 1991/05/07 | 801 | 801 | 776 | 776 | 102,000 |
| 1991/05/02 | 803 | 810 | 785 | 795 | 232,000 |
| 1991/05/01 | 775 | 804 | 775 | 802 | 459,000 |
| 1991/04/30 | 770 | 770 | 760 | 767 | 246,000 |
| 1991/04/26 | 765 | 778 | 764 | 766 | 314,000 |
| 1991/04/25 | 781 | 784 | 763 | 765 | 439,000 |
| 1991/04/24 | 795 | 800 | 785 | 787 | 224,000 |
| 1991/04/23 | 790 | 793 | 782 | 785 | 535,000 |
| 1991/04/22 | 820 | 820 | 795 | 795 | 447,000 |
| 1991/04/19 | 808 | 820 | 803 | 820 | 474,000 |
| 1991/04/18 | 825 | 829 | 798 | 798 | 1,263,000 |
| 1991/04/17 | 848 | 848 | 830 | 830 | 751,000 |
| 1991/04/16 | 849 | 854 | 830 | 839 | 1,107,000 |
| 1991/04/15 | 852 | 852 | 840 | 842 | 633,000 |
| 1991/04/12 | 850 | 855 | 841 | 842 | 989,000 |
| 1991/04/11 | 855 | 857 | 836 | 845 | 617,000 |
| 1991/04/10 | 859 | 876 | 851 | 851 | 5,276,000 |
| 1991/04/09 | 830 | 868 | 827 | 863 | 6,010,000 |
| 1991/04/08 | 834 | 842 | 825 | 830 | 762,000 |
| 1991/04/05 | 830 | 840 | 815 | 825 | 2,086,000 |
| 1991/04/04 | 835 | 837 | 819 | 820 | 803,000 |
| 1991/04/03 | 845 | 852 | 834 | 840 | 3,181,000 |
| 1991/04/02 | 799 | 840 | 799 | 834 | 1,459,000 |
| 1991/04/01 | 790 | 809 | 790 | 800 | 462,000 |
| 1991/03/29 | 816 | 823 | 808 | 810 | 291,000 |
| 1991/03/28 | 810 | 829 | 801 | 820 | 914,000 |
| 1991/03/27 | 842 | 844 | 805 | 817 | 2,017,000 |
| 1991/03/26 | 845 | 856 | 817 | 825 | 7,338,000 |
| 1991/03/25 | 795 | 828 | 792 | 828 | 2,776,000 |
| 1991/03/22 | 790 | 797 | 772 | 785 | 929,000 |
| 1991/03/20 | 790 | 794 | 770 | 770 | 1,666,000 |
| 1991/03/19 | 799 | 818 | 794 | 800 | 5,074,000 |
| 1991/03/18 | 770 | 800 | 769 | 793 | 6,751,000 |
| 1991/03/15 | 745 | 765 | 745 | 745 | 4,990,000 |
| 1991/03/14 | 711 | 740 | 709 | 740 | 1,273,000 |
| 1991/03/13 | 706 | 706 | 700 | 706 | 950,000 |
| 1991/03/12 | 704 | 710 | 700 | 710 | 606,000 |
| 1991/03/11 | 710 | 718 | 703 | 714 | 534,000 |
| 1991/03/08 | 695 | 700 | 683 | 700 | 172,000 |
| 1991/03/07 | 699 | 705 | 688 | 689 | 332,000 |
| 1991/03/06 | 685 | 699 | 681 | 699 | 372,000 |
| 1991/03/05 | 698 | 700 | 690 | 695 | 267,000 |
| 1991/03/04 | 693 | 700 | 689 | 700 | 172,000 |
| 1991/03/01 | 695 | 700 | 675 | 700 | 313,000 |
| 1991/02/28 | 703 | 722 | 703 | 705 | 395,000 |
| 1991/02/27 | 695 | 710 | 695 | 701 | 157,000 |
| 1991/02/26 | 719 | 719 | 701 | 703 | 697,000 |
| 1991/02/25 | 703 | 705 | 692 | 700 | 311,000 |
| 1991/02/22 | 719 | 722 | 710 | 713 | 1,348,000 |
| 1991/02/21 | 723 | 730 | 720 | 725 | 440,000 |
| 1991/02/20 | 760 | 768 | 726 | 743 | 1,289,000 |
| 1991/02/19 | 720 | 765 | 710 | 752 | 3,295,000 |
| 1991/02/18 | 710 | 718 | 696 | 715 | 791,000 |
| 1991/02/15 | 681 | 690 | 679 | 690 | 272,000 |
| 1991/02/14 | 699 | 711 | 679 | 679 | 503,000 |
| 1991/02/13 | 675 | 699 | 675 | 699 | 1,050,000 |
| 1991/02/12 | 669 | 690 | 669 | 685 | 608,000 |
| 1991/02/08 | 620 | 648 | 620 | 640 | 481,000 |
| 1991/02/07 | 640 | 640 | 620 | 620 | 233,000 |
| 1991/02/06 | 635 | 639 | 626 | 635 | 347,000 |
| 1991/02/05 | 599 | 618 | 599 | 618 | 127,000 |
| 1991/02/04 | 570 | 594 | 570 | 585 | 255,000 |
| 1991/02/01 | 575 | 580 | 565 | 575 | 174,000 |
| 1991/01/31 | 580 | 580 | 570 | 575 | 331,000 |
| 1991/01/30 | 560 | 565 | 560 | 564 | 231,000 |
| 1991/01/29 | 554 | 564 | 554 | 557 | 155,000 |
| 1991/01/28 | 554 | 564 | 554 | 558 | 126,000 |
| 1991/01/25 | 562 | 570 | 557 | 564 | 270,000 |
| 1991/01/24 | 560 | 562 | 554 | 556 | 281,000 |
| 1991/01/23 | 565 | 565 | 551 | 560 | 216,000 |
| 1991/01/22 | 585 | 590 | 570 | 570 | 200,000 |
| 1991/01/21 | 595 | 596 | 581 | 585 | 114,000 |
| 1991/01/18 | 618 | 620 | 581 | 595 | 309,000 |
| 1991/01/17 | 562 | 608 | 550 | 608 | 240,000 |
| 1991/01/16 | 580 | 580 | 561 | 562 | 174,000 |
| 1991/01/14 | 595 | 600 | 595 | 600 | 92,000 |
| 1991/01/11 | 586 | 620 | 575 | 620 | 255,000 |
| 1991/01/10 | 570 | 593 | 570 | 586 | 140,000 |
| 1991/01/09 | 571 | 576 | 565 | 574 | 268,000 |
| 1991/01/08 | 591 | 591 | 570 | 575 | 202,000 |
| 1991/01/07 | 617 | 618 | 610 | 610 | 54,000 |
| 1991/01/04 | 610 | 635 | 607 | 635 | 145,000 |