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 |
|---|---|---|---|---|---|
| 1995/12/29 | 406 | 406 | 403 | 403 | 202,000 |
| 1995/12/28 | 403 | 409 | 402 | 402 | 271,000 |
| 1995/12/27 | 406 | 410 | 403 | 407 | 192,000 |
| 1995/12/26 | 408 | 408 | 400 | 402 | 261,000 |
| 1995/12/25 | 410 | 410 | 400 | 403 | 66,000 |
| 1995/12/22 | 408 | 411 | 400 | 400 | 168,000 |
| 1995/12/21 | 399 | 404 | 399 | 400 | 109,000 |
| 1995/12/20 | 400 | 406 | 397 | 406 | 258,000 |
| 1995/12/19 | 403 | 403 | 385 | 391 | 492,000 |
| 1995/12/18 | 415 | 415 | 402 | 403 | 231,000 |
| 1995/12/15 | 417 | 417 | 405 | 410 | 130,000 |
| 1995/12/14 | 414 | 418 | 408 | 418 | 124,000 |
| 1995/12/13 | 412 | 415 | 409 | 415 | 154,000 |
| 1995/12/12 | 414 | 418 | 413 | 414 | 127,000 |
| 1995/12/11 | 415 | 415 | 411 | 414 | 129,000 |
| 1995/12/08 | 418 | 420 | 410 | 411 | 305,000 |
| 1995/12/07 | 413 | 417 | 411 | 417 | 555,000 |
| 1995/12/06 | 419 | 419 | 412 | 418 | 206,000 |
| 1995/12/05 | 411 | 430 | 408 | 420 | 633,000 |
| 1995/12/04 | 410 | 417 | 402 | 406 | 205,000 |
| 1995/12/01 | 410 | 420 | 406 | 410 | 343,000 |
| 1995/11/30 | 392 | 423 | 392 | 418 | 962,000 |
| 1995/11/29 | 388 | 389 | 378 | 389 | 183,000 |
| 1995/11/28 | 370 | 387 | 370 | 385 | 190,000 |
| 1995/11/27 | 370 | 374 | 365 | 365 | 388,000 |
| 1995/11/24 | 372 | 377 | 370 | 370 | 48,000 |
| 1995/11/22 | 385 | 390 | 370 | 372 | 414,000 |
| 1995/11/21 | 365 | 385 | 365 | 383 | 215,000 |
| 1995/11/20 | 358 | 365 | 358 | 359 | 116,000 |
| 1995/11/17 | 362 | 366 | 355 | 357 | 208,000 |
| 1995/11/16 | 349 | 362 | 349 | 362 | 109,000 |
| 1995/11/15 | 349 | 349 | 348 | 349 | 94,000 |
| 1995/11/14 | 353 | 354 | 349 | 349 | 106,000 |
| 1995/11/13 | 348 | 349 | 346 | 349 | 80,000 |
| 1995/11/10 | 349 | 349 | 344 | 348 | 123,000 |
| 1995/11/09 | 355 | 355 | 353 | 354 | 215,000 |
| 1995/11/08 | 350 | 355 | 345 | 345 | 70,000 |
| 1995/11/07 | 355 | 356 | 351 | 355 | 52,000 |
| 1995/11/06 | 361 | 365 | 360 | 362 | 137,000 |
| 1995/11/02 | 350 | 355 | 350 | 355 | 154,000 |
| 1995/11/01 | 349 | 350 | 344 | 350 | 191,000 |
| 1995/10/31 | 339 | 349 | 336 | 349 | 270,000 |
| 1995/10/30 | 336 | 339 | 336 | 339 | 170,000 |
| 1995/10/27 | 325 | 344 | 320 | 336 | 267,000 |
| 1995/10/26 | 341 | 341 | 320 | 320 | 196,000 |
| 1995/10/25 | 347 | 347 | 336 | 336 | 103,000 |
| 1995/10/24 | 347 | 348 | 343 | 348 | 185,000 |
| 1995/10/23 | 353 | 353 | 347 | 347 | 71,000 |
| 1995/10/20 | 363 | 363 | 353 | 359 | 167,000 |
| 1995/10/19 | 365 | 365 | 360 | 363 | 109,000 |
| 1995/10/18 | 359 | 359 | 355 | 355 | 173,000 |
| 1995/10/17 | 361 | 365 | 361 | 365 | 104,000 |
| 1995/10/16 | 360 | 360 | 355 | 360 | 76,000 |
| 1995/10/13 | 362 | 364 | 356 | 360 | 47,000 |
| 1995/10/12 | 360 | 361 | 355 | 361 | 28,000 |
| 1995/10/11 | 364 | 365 | 360 | 360 | 17,000 |
| 1995/10/09 | 370 | 370 | 365 | 365 | 46,000 |
| 1995/10/06 | 369 | 369 | 361 | 363 | 46,000 |
| 1995/10/05 | 367 | 370 | 361 | 370 | 54,000 |
| 1995/10/04 | 363 | 368 | 363 | 367 | 48,000 |
| 1995/10/03 | 357 | 360 | 351 | 360 | 92,000 |
| 1995/10/02 | 370 | 374 | 360 | 361 | 79,000 |
| 1995/09/29 | 360 | 370 | 358 | 360 | 224,000 |
| 1995/09/28 | 375 | 375 | 360 | 360 | 72,000 |
| 1995/09/27 | 377 | 377 | 370 | 370 | 201,000 |
| 1995/09/26 | 376 | 376 | 370 | 375 | 156,000 |
| 1995/09/25 | 366 | 375 | 364 | 375 | 38,000 |
| 1995/09/22 | 367 | 370 | 363 | 363 | 61,000 |
| 1995/09/21 | 362 | 363 | 362 | 362 | 55,000 |
| 1995/09/20 | 375 | 376 | 370 | 372 | 226,000 |
| 1995/09/19 | 380 | 380 | 371 | 372 | 141,000 |
| 1995/09/18 | 383 | 388 | 380 | 380 | 407,000 |
| 1995/09/14 | 385 | 385 | 381 | 382 | 123,000 |
| 1995/09/13 | 374 | 374 | 370 | 371 | 68,000 |
| 1995/09/12 | 387 | 390 | 370 | 370 | 274,000 |
| 1995/09/11 | 368 | 388 | 365 | 387 | 204,000 |
| 1995/09/08 | 353 | 370 | 353 | 355 | 358,000 |
| 1995/09/07 | 353 | 353 | 345 | 353 | 193,000 |
| 1995/09/06 | 351 | 355 | 350 | 350 | 40,000 |
| 1995/09/05 | 358 | 362 | 350 | 350 | 220,000 |
| 1995/09/04 | 366 | 370 | 358 | 358 | 342,000 |
| 1995/09/01 | 374 | 374 | 360 | 360 | 140,000 |
| 1995/08/31 | 365 | 372 | 362 | 369 | 67,000 |
| 1995/08/30 | 362 | 375 | 362 | 367 | 178,000 |
| 1995/08/29 | 366 | 376 | 366 | 376 | 75,000 |
| 1995/08/28 | 365 | 371 | 355 | 371 | 29,000 |
| 1995/08/25 | 376 | 376 | 371 | 371 | 148,000 |
| 1995/08/24 | 365 | 376 | 365 | 376 | 141,000 |
| 1995/08/23 | 376 | 380 | 376 | 376 | 278,000 |
| 1995/08/22 | 375 | 383 | 375 | 375 | 97,000 |
| 1995/08/21 | 389 | 390 | 375 | 375 | 121,000 |
| 1995/08/18 | 369 | 390 | 368 | 389 | 407,000 |
| 1995/08/17 | 368 | 389 | 367 | 379 | 255,000 |
| 1995/08/16 | 365 | 380 | 365 | 368 | 305,000 |
| 1995/08/15 | 349 | 360 | 340 | 350 | 132,000 |
| 1995/08/14 | 345 | 345 | 340 | 340 | 104,000 |
| 1995/08/11 | 335 | 345 | 335 | 345 | 124,000 |
| 1995/08/10 | 347 | 347 | 335 | 342 | 140,000 |
| 1995/08/09 | 341 | 341 | 338 | 340 | 133,000 |
| 1995/08/08 | 350 | 350 | 336 | 348 | 92,000 |
| 1995/08/07 | 355 | 360 | 350 | 350 | 65,000 |
| 1995/08/04 | 356 | 357 | 355 | 355 | 70,000 |
| 1995/08/03 | 355 | 360 | 355 | 357 | 136,000 |
| 1995/08/02 | 358 | 358 | 351 | 355 | 110,000 |
| 1995/08/01 | 359 | 359 | 345 | 345 | 74,000 |
| 1995/07/31 | 365 | 365 | 360 | 360 | 51,000 |
| 1995/07/28 | 372 | 372 | 365 | 365 | 78,000 |
| 1995/07/27 | 366 | 380 | 361 | 380 | 365,000 |
| 1995/07/26 | 352 | 352 | 347 | 347 | 78,000 |
| 1995/07/25 | 354 | 358 | 347 | 347 | 75,000 |
| 1995/07/24 | 359 | 359 | 351 | 359 | 124,000 |
| 1995/07/21 | 354 | 359 | 354 | 359 | 90,000 |
| 1995/07/20 | 355 | 355 | 353 | 354 | 49,000 |
| 1995/07/19 | 355 | 359 | 350 | 355 | 128,000 |
| 1995/07/18 | 359 | 360 | 355 | 355 | 106,000 |
| 1995/07/17 | 358 | 364 | 357 | 360 | 52,000 |
| 1995/07/14 | 361 | 365 | 360 | 360 | 263,000 |
| 1995/07/13 | 360 | 365 | 358 | 360 | 78,000 |
| 1995/07/12 | 364 | 364 | 360 | 360 | 50,000 |
| 1995/07/11 | 355 | 360 | 353 | 360 | 82,000 |
| 1995/07/10 | 357 | 362 | 353 | 355 | 309,000 |
| 1995/07/07 | 340 | 359 | 338 | 355 | 404,000 |
| 1995/07/06 | 331 | 340 | 322 | 338 | 141,000 |
| 1995/07/05 | 328 | 328 | 322 | 322 | 49,000 |
| 1995/07/04 | 325 | 325 | 320 | 325 | 15,000 |
| 1995/07/03 | 324 | 324 | 320 | 321 | 32,000 |
| 1995/06/30 | 320 | 322 | 320 | 320 | 30,000 |
| 1995/06/29 | 332 | 336 | 320 | 322 | 130,000 |
| 1995/06/28 | 322 | 333 | 322 | 329 | 140,000 |
| 1995/06/27 | 321 | 323 | 320 | 323 | 172,000 |
| 1995/06/26 | 346 | 349 | 328 | 328 | 126,000 |
| 1995/06/23 | 337 | 342 | 337 | 339 | 86,000 |
| 1995/06/22 | 334 | 339 | 334 | 337 | 61,000 |
| 1995/06/21 | 329 | 333 | 326 | 333 | 72,000 |
| 1995/06/20 | 315 | 320 | 312 | 319 | 304,000 |
| 1995/06/19 | 317 | 317 | 307 | 309 | 91,000 |
| 1995/06/16 | 305 | 305 | 302 | 302 | 171,000 |
| 1995/06/15 | 300 | 300 | 296 | 300 | 252,000 |
| 1995/06/14 | 304 | 306 | 300 | 300 | 112,000 |
| 1995/06/13 | 314 | 314 | 301 | 306 | 116,000 |
| 1995/06/12 | 310 | 315 | 308 | 315 | 32,000 |
| 1995/06/09 | 308 | 313 | 306 | 306 | 212,000 |
| 1995/06/08 | 350 | 350 | 330 | 333 | 26,000 |
| 1995/06/07 | 355 | 359 | 354 | 355 | 199,000 |
| 1995/06/06 | 360 | 360 | 351 | 355 | 49,000 |
| 1995/06/05 | 355 | 355 | 348 | 350 | 49,000 |
| 1995/06/02 | 350 | 353 | 345 | 345 | 151,000 |
| 1995/06/01 | 345 | 354 | 344 | 345 | 166,000 |
| 1995/05/31 | 343 | 349 | 343 | 344 | 99,000 |
| 1995/05/30 | 347 | 348 | 343 | 345 | 40,000 |
| 1995/05/29 | 353 | 353 | 344 | 344 | 95,000 |
| 1995/05/26 | 358 | 358 | 353 | 353 | 96,000 |
| 1995/05/25 | 374 | 374 | 358 | 358 | 67,000 |
| 1995/05/24 | 365 | 365 | 358 | 360 | 31,000 |
| 1995/05/23 | 373 | 374 | 365 | 365 | 23,000 |
| 1995/05/22 | 374 | 374 | 365 | 368 | 40,000 |
| 1995/05/19 | 373 | 374 | 369 | 370 | 55,000 |
| 1995/05/18 | 386 | 386 | 377 | 377 | 63,000 |
| 1995/05/17 | 380 | 381 | 380 | 381 | 29,000 |
| 1995/05/16 | 378 | 383 | 378 | 383 | 36,000 |
| 1995/05/15 | 385 | 385 | 378 | 378 | 35,000 |
| 1995/05/12 | 392 | 392 | 385 | 385 | 22,000 |
| 1995/05/11 | 403 | 403 | 389 | 392 | 66,000 |
| 1995/05/10 | 412 | 412 | 408 | 408 | 50,000 |
| 1995/05/09 | 412 | 412 | 405 | 412 | 292,000 |
| 1995/05/08 | 405 | 412 | 400 | 412 | 589,000 |
| 1995/05/02 | 406 | 406 | 395 | 396 | 279,000 |
| 1995/05/01 | 395 | 408 | 395 | 408 | 54,000 |
| 1995/04/28 | 408 | 408 | 391 | 393 | 35,000 |
| 1995/04/27 | 400 | 408 | 397 | 408 | 133,000 |
| 1995/04/26 | 394 | 399 | 394 | 397 | 79,000 |
| 1995/04/25 | 412 | 412 | 409 | 409 | 206,000 |
| 1995/04/24 | 407 | 412 | 400 | 402 | 51,000 |
| 1995/04/21 | 400 | 401 | 396 | 397 | 118,000 |
| 1995/04/20 | 394 | 405 | 394 | 400 | 119,000 |
| 1995/04/19 | 390 | 390 | 384 | 389 | 157,000 |
| 1995/04/18 | 389 | 391 | 387 | 387 | 80,000 |
| 1995/04/17 | 392 | 392 | 387 | 387 | 21,000 |
| 1995/04/14 | 394 | 394 | 389 | 392 | 349,000 |
| 1995/04/13 | 383 | 392 | 378 | 392 | 167,000 |
| 1995/04/12 | 377 | 380 | 375 | 380 | 128,000 |
| 1995/04/11 | 377 | 377 | 371 | 372 | 173,000 |
| 1995/04/10 | 366 | 371 | 357 | 371 | 125,000 |
| 1995/04/07 | 359 | 364 | 357 | 361 | 35,000 |
| 1995/04/06 | 365 | 368 | 360 | 360 | 199,000 |
| 1995/04/05 | 359 | 360 | 355 | 360 | 246,000 |
| 1995/04/04 | 370 | 370 | 350 | 354 | 215,000 |
| 1995/04/03 | 377 | 377 | 371 | 375 | 207,000 |
| 1995/03/31 | 395 | 398 | 380 | 380 | 408,000 |
| 1995/03/30 | 396 | 400 | 390 | 390 | 418,000 |
| 1995/03/29 | 404 | 406 | 400 | 401 | 182,000 |
| 1995/03/28 | 395 | 410 | 395 | 404 | 194,000 |
| 1995/03/27 | 391 | 396 | 391 | 395 | 207,000 |
| 1995/03/24 | 420 | 420 | 401 | 406 | 110,000 |
| 1995/03/23 | 410 | 411 | 400 | 405 | 460,000 |
| 1995/03/22 | 411 | 411 | 401 | 410 | 19,000 |
| 1995/03/20 | 411 | 415 | 410 | 410 | 45,000 |
| 1995/03/17 | 425 | 425 | 410 | 411 | 129,000 |
| 1995/03/16 | 428 | 428 | 415 | 425 | 54,000 |
| 1995/03/15 | 411 | 430 | 411 | 428 | 80,000 |
| 1995/03/14 | 416 | 422 | 416 | 420 | 143,000 |
| 1995/03/13 | 425 | 425 | 415 | 415 | 59,000 |
| 1995/03/10 | 430 | 436 | 410 | 410 | 394,000 |
| 1995/03/09 | 434 | 435 | 430 | 431 | 140,000 |
| 1995/03/08 | 439 | 440 | 428 | 439 | 168,000 |
| 1995/03/07 | 456 | 456 | 446 | 449 | 77,000 |
| 1995/03/06 | 469 | 469 | 461 | 461 | 82,000 |
| 1995/03/03 | 449 | 469 | 449 | 460 | 63,000 |
| 1995/03/02 | 446 | 469 | 445 | 455 | 78,000 |
| 1995/03/01 | 450 | 450 | 435 | 442 | 36,000 |
| 1995/02/28 | 425 | 450 | 425 | 450 | 34,000 |
| 1995/02/27 | 440 | 440 | 435 | 435 | 25,000 |
| 1995/02/24 | 465 | 465 | 446 | 453 | 207,000 |
| 1995/02/23 | 462 | 462 | 461 | 462 | 175,000 |
| 1995/02/22 | 473 | 473 | 461 | 461 | 192,000 |
| 1995/02/21 | 478 | 480 | 470 | 470 | 221,000 |
| 1995/02/20 | 471 | 483 | 471 | 483 | 31,000 |
| 1995/02/17 | 475 | 478 | 469 | 470 | 73,000 |
| 1995/02/16 | 469 | 470 | 469 | 470 | 126,000 |
| 1995/02/15 | 481 | 481 | 470 | 470 | 297,000 |
| 1995/02/14 | 481 | 484 | 480 | 481 | 130,000 |
| 1995/02/13 | 481 | 486 | 480 | 481 | 67,000 |
| 1995/02/10 | 491 | 491 | 480 | 480 | 193,000 |
| 1995/02/09 | 491 | 491 | 485 | 491 | 73,000 |
| 1995/02/08 | 491 | 500 | 491 | 500 | 41,000 |
| 1995/02/07 | 481 | 490 | 481 | 490 | 77,000 |
| 1995/02/06 | 481 | 481 | 481 | 481 | 26,000 |
| 1995/02/03 | 494 | 498 | 485 | 492 | 195,000 |
| 1995/02/02 | 490 | 500 | 490 | 496 | 52,000 |
| 1995/02/01 | 491 | 500 | 491 | 491 | 45,000 |
| 1995/01/31 | 485 | 500 | 485 | 495 | 73,000 |
| 1995/01/30 | 480 | 491 | 480 | 485 | 128,000 |
| 1995/01/27 | 472 | 485 | 466 | 468 | 32,000 |
| 1995/01/26 | 482 | 485 | 476 | 480 | 172,000 |
| 1995/01/25 | 469 | 480 | 469 | 476 | 172,000 |
| 1995/01/24 | 470 | 475 | 470 | 474 | 79,000 |
| 1995/01/23 | 514 | 514 | 495 | 496 | 119,000 |
| 1995/01/20 | 515 | 515 | 510 | 514 | 70,000 |
| 1995/01/19 | 510 | 515 | 509 | 515 | 92,000 |
| 1995/01/18 | 510 | 515 | 510 | 510 | 68,000 |
| 1995/01/17 | 514 | 515 | 505 | 510 | 266,000 |
| 1995/01/13 | 514 | 518 | 514 | 514 | 201,000 |
| 1995/01/12 | 514 | 515 | 514 | 515 | 148,000 |
| 1995/01/11 | 514 | 516 | 514 | 514 | 91,000 |
| 1995/01/10 | 511 | 515 | 511 | 511 | 140,000 |
| 1995/01/09 | 511 | 514 | 511 | 511 | 89,000 |
| 1995/01/06 | 509 | 515 | 509 | 510 | 57,000 |
| 1995/01/05 | 509 | 510 | 506 | 509 | 77,000 |
| 1995/01/04 | 514 | 514 | 500 | 500 | 25,000 |