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 |
|---|---|---|---|---|---|
| 1996/12/30 | 368 | 375 | 366 | 374 | 937,000 |
| 1996/12/27 | 365 | 374 | 361 | 372 | 1,612,000 |
| 1996/12/26 | 373 | 374 | 362 | 365 | 878,000 |
| 1996/12/25 | 367 | 372 | 363 | 372 | 1,026,000 |
| 1996/12/24 | 376 | 377 | 365 | 367 | 892,000 |
| 1996/12/20 | 380 | 380 | 366 | 377 | 2,179,000 |
| 1996/12/19 | 391 | 395 | 374 | 378 | 2,748,000 |
| 1996/12/18 | 408 | 408 | 391 | 392 | 1,544,000 |
| 1996/12/17 | 406 | 408 | 399 | 405 | 939,000 |
| 1996/12/16 | 410 | 415 | 407 | 410 | 695,000 |
| 1996/12/13 | 408 | 410 | 403 | 406 | 1,874,000 |
| 1996/12/12 | 418 | 420 | 412 | 414 | 1,129,000 |
| 1996/12/11 | 421 | 425 | 415 | 417 | 693,000 |
| 1996/12/10 | 433 | 433 | 420 | 420 | 767,000 |
| 1996/12/09 | 444 | 445 | 430 | 438 | 531,000 |
| 1996/12/06 | 445 | 447 | 420 | 434 | 1,174,000 |
| 1996/12/05 | 430 | 445 | 428 | 445 | 1,141,000 |
| 1996/12/04 | 422 | 431 | 418 | 428 | 1,501,000 |
| 1996/12/03 | 430 | 434 | 417 | 417 | 1,011,000 |
| 1996/12/02 | 444 | 444 | 430 | 430 | 621,000 |
| 1996/11/29 | 437 | 442 | 432 | 437 | 1,395,000 |
| 1996/11/28 | 462 | 463 | 437 | 442 | 1,752,000 |
| 1996/11/27 | 489 | 489 | 467 | 467 | 1,498,000 |
| 1996/11/26 | 503 | 503 | 491 | 491 | 424,000 |
| 1996/11/25 | 495 | 502 | 495 | 498 | 329,000 |
| 1996/11/22 | 495 | 496 | 491 | 495 | 545,000 |
| 1996/11/21 | 505 | 506 | 496 | 498 | 478,000 |
| 1996/11/20 | 507 | 511 | 506 | 506 | 255,000 |
| 1996/11/19 | 516 | 516 | 505 | 506 | 322,000 |
| 1996/11/18 | 517 | 520 | 511 | 515 | 199,000 |
| 1996/11/15 | 520 | 525 | 516 | 517 | 187,000 |
| 1996/11/14 | 528 | 529 | 515 | 520 | 297,000 |
| 1996/11/13 | 534 | 538 | 523 | 523 | 312,000 |
| 1996/11/12 | 519 | 530 | 519 | 527 | 318,000 |
| 1996/11/11 | 538 | 538 | 522 | 522 | 238,000 |
| 1996/11/08 | 515 | 527 | 515 | 518 | 247,000 |
| 1996/11/07 | 534 | 540 | 512 | 512 | 521,000 |
| 1996/11/06 | 522 | 535 | 522 | 534 | 212,000 |
| 1996/11/05 | 531 | 532 | 515 | 530 | 269,000 |
| 1996/11/01 | 528 | 542 | 523 | 534 | 1,163,000 |
| 1996/10/31 | 511 | 531 | 510 | 531 | 613,000 |
| 1996/10/30 | 515 | 520 | 509 | 510 | 501,000 |
| 1996/10/29 | 509 | 520 | 509 | 514 | 309,000 |
| 1996/10/28 | 514 | 518 | 508 | 510 | 282,000 |
| 1996/10/25 | 516 | 518 | 508 | 515 | 443,000 |
| 1996/10/24 | 517 | 518 | 509 | 514 | 259,000 |
| 1996/10/23 | 528 | 535 | 512 | 516 | 636,000 |
| 1996/10/22 | 506 | 542 | 501 | 533 | 834,000 |
| 1996/10/21 | 520 | 530 | 506 | 506 | 453,000 |
| 1996/10/18 | 505 | 535 | 505 | 530 | 967,000 |
| 1996/10/17 | 499 | 503 | 493 | 503 | 366,000 |
| 1996/10/16 | 499 | 499 | 490 | 497 | 340,000 |
| 1996/10/15 | 483 | 495 | 481 | 495 | 372,000 |
| 1996/10/14 | 486 | 488 | 478 | 481 | 802,000 |
| 1996/10/11 | 492 | 493 | 485 | 487 | 442,000 |
| 1996/10/09 | 496 | 497 | 492 | 493 | 318,000 |
| 1996/10/08 | 504 | 504 | 497 | 497 | 341,000 |
| 1996/10/07 | 500 | 504 | 493 | 502 | 352,000 |
| 1996/10/04 | 509 | 509 | 500 | 500 | 376,000 |
| 1996/10/03 | 508 | 512 | 505 | 507 | 206,000 |
| 1996/10/02 | 518 | 519 | 506 | 506 | 389,000 |
| 1996/10/01 | 513 | 520 | 508 | 520 | 712,000 |
| 1996/09/30 | 515 | 517 | 503 | 510 | 277,000 |
| 1996/09/27 | 504 | 510 | 500 | 510 | 655,000 |
| 1996/09/26 | 506 | 513 | 500 | 504 | 490,000 |
| 1996/09/25 | 505 | 510 | 499 | 503 | 533,000 |
| 1996/09/24 | 514 | 517 | 508 | 510 | 388,000 |
| 1996/09/20 | 512 | 522 | 512 | 522 | 476,000 |
| 1996/09/19 | 518 | 518 | 511 | 514 | 419,000 |
| 1996/09/18 | 525 | 525 | 519 | 524 | 467,000 |
| 1996/09/17 | 531 | 531 | 515 | 522 | 960,000 |
| 1996/09/13 | 500 | 512 | 493 | 511 | 805,000 |
| 1996/09/12 | 506 | 509 | 487 | 492 | 1,740,000 |
| 1996/09/11 | 518 | 519 | 504 | 507 | 972,000 |
| 1996/09/10 | 511 | 520 | 507 | 519 | 1,465,000 |
| 1996/09/09 | 540 | 544 | 513 | 520 | 1,559,000 |
| 1996/09/06 | 550 | 562 | 538 | 544 | 5,579,000 |
| 1996/09/05 | 568 | 588 | 565 | 565 | 2,252,000 |
| 1996/09/04 | 561 | 573 | 557 | 557 | 623,000 |
| 1996/09/03 | 558 | 566 | 555 | 562 | 925,000 |
| 1996/09/02 | 575 | 575 | 560 | 561 | 721,000 |
| 1996/08/30 | 576 | 583 | 576 | 577 | 636,000 |
| 1996/08/29 | 590 | 593 | 577 | 593 | 898,000 |
| 1996/08/28 | 601 | 604 | 586 | 586 | 1,529,000 |
| 1996/08/27 | 601 | 607 | 596 | 607 | 618,000 |
| 1996/08/26 | 613 | 613 | 602 | 605 | 303,000 |
| 1996/08/23 | 605 | 608 | 602 | 603 | 768,000 |
| 1996/08/22 | 629 | 629 | 600 | 603 | 894,000 |
| 1996/08/21 | 607 | 633 | 604 | 629 | 1,656,000 |
| 1996/08/20 | 612 | 612 | 601 | 607 | 981,000 |
| 1996/08/19 | 610 | 614 | 600 | 608 | 1,125,000 |
| 1996/08/16 | 591 | 606 | 591 | 600 | 869,000 |
| 1996/08/15 | 590 | 600 | 583 | 586 | 609,000 |
| 1996/08/14 | 600 | 611 | 586 | 586 | 1,269,000 |
| 1996/08/13 | 568 | 633 | 563 | 612 | 3,005,000 |
| 1996/08/12 | 552 | 568 | 551 | 562 | 3,291,000 |
| 1996/08/09 | 597 | 600 | 572 | 572 | 4,381,000 |
| 1996/08/08 | 601 | 614 | 596 | 596 | 1,911,000 |
| 1996/08/07 | 627 | 627 | 604 | 605 | 1,258,000 |
| 1996/08/06 | 600 | 625 | 592 | 619 | 2,833,000 |
| 1996/08/05 | 643 | 643 | 603 | 603 | 1,775,000 |
| 1996/08/02 | 660 | 666 | 636 | 636 | 2,969,000 |
| 1996/08/01 | 630 | 657 | 618 | 650 | 3,411,000 |
| 1996/07/31 | 606 | 640 | 605 | 628 | 4,142,000 |
| 1996/07/30 | 607 | 617 | 596 | 604 | 6,003,000 |
| 1996/07/29 | 650 | 657 | 615 | 617 | 3,441,000 |
| 1996/07/26 | 659 | 664 | 644 | 650 | 2,960,000 |
| 1996/07/25 | 677 | 677 | 651 | 661 | 2,847,000 |
| 1996/07/24 | 676 | 676 | 665 | 667 | 1,795,000 |
| 1996/07/23 | 680 | 690 | 676 | 676 | 2,016,000 |
| 1996/07/22 | 696 | 700 | 681 | 683 | 1,606,000 |
| 1996/07/19 | 711 | 716 | 699 | 700 | 1,423,000 |
| 1996/07/18 | 695 | 710 | 686 | 708 | 2,204,000 |
| 1996/07/17 | 710 | 710 | 690 | 695 | 3,029,000 |
| 1996/07/16 | 702 | 716 | 701 | 701 | 2,686,000 |
| 1996/07/15 | 721 | 721 | 701 | 712 | 1,841,000 |
| 1996/07/12 | 713 | 725 | 712 | 718 | 2,306,000 |
| 1996/07/11 | 732 | 736 | 718 | 723 | 2,480,000 |
| 1996/07/10 | 753 | 755 | 730 | 734 | 1,629,000 |
| 1996/07/09 | 730 | 749 | 730 | 746 | 2,457,000 |
| 1996/07/08 | 721 | 735 | 718 | 728 | 2,282,000 |
| 1996/07/05 | 731 | 743 | 727 | 732 | 3,215,000 |
| 1996/07/04 | 760 | 760 | 735 | 739 | 3,079,000 |
| 1996/07/03 | 753 | 767 | 749 | 767 | 2,643,000 |
| 1996/07/02 | 775 | 780 | 745 | 754 | 3,677,000 |
| 1996/07/01 | 774 | 783 | 768 | 775 | 2,340,000 |
| 1996/06/28 | 773 | 782 | 764 | 768 | 3,364,000 |
| 1996/06/27 | 791 | 797 | 769 | 770 | 4,010,000 |
| 1996/06/26 | 810 | 819 | 781 | 781 | 5,806,000 |
| 1996/06/25 | 782 | 811 | 781 | 800 | 5,725,000 |
| 1996/06/24 | 786 | 788 | 767 | 780 | 3,509,000 |
| 1996/06/21 | 795 | 806 | 786 | 787 | 4,204,000 |
| 1996/06/20 | 816 | 823 | 796 | 796 | 8,569,000 |
| 1996/06/19 | 790 | 834 | 789 | 826 | 18,168,000 |
| 1996/06/18 | 779 | 800 | 775 | 785 | 6,136,000 |
| 1996/06/17 | 785 | 793 | 768 | 774 | 4,323,000 |
| 1996/06/14 | 797 | 810 | 785 | 785 | 8,116,000 |
| 1996/06/13 | 815 | 821 | 795 | 800 | 22,048,000 |
| 1996/06/12 | 741 | 789 | 741 | 788 | 10,772,000 |
| 1996/06/11 | 779 | 781 | 745 | 751 | 8,424,000 |
| 1996/06/10 | 761 | 796 | 760 | 779 | 18,879,000 |
| 1996/06/07 | 755 | 775 | 741 | 755 | 18,031,000 |
| 1996/06/06 | 729 | 761 | 710 | 748 | 14,573,000 |
| 1996/06/05 | 751 | 764 | 709 | 720 | 18,334,000 |
| 1996/06/04 | 657 | 717 | 644 | 717 | 12,334,000 |
| 1996/06/03 | 680 | 685 | 600 | 617 | 10,576,000 |
| 1996/05/31 | 725 | 729 | 690 | 700 | 9,531,000 |
| 1996/05/30 | 750 | 769 | 732 | 740 | 7,923,000 |
| 1996/05/29 | 770 | 790 | 750 | 750 | 22,634,000 |
| 1996/05/28 | 704 | 730 | 668 | 730 | 12,372,000 |
| 1996/05/27 | 710 | 751 | 690 | 715 | 20,627,000 |
| 1996/05/24 | 570 | 660 | 556 | 660 | 18,529,000 |
| 1996/05/23 | 580 | 585 | 552 | 560 | 15,229,000 |
| 1996/05/22 | 497 | 523 | 497 | 501 | 1,335,000 |
| 1996/05/21 | 492 | 500 | 490 | 490 | 220,000 |
| 1996/05/20 | 508 | 508 | 497 | 497 | 196,000 |
| 1996/05/17 | 500 | 500 | 485 | 487 | 215,000 |
| 1996/05/16 | 501 | 515 | 494 | 494 | 324,000 |
| 1996/05/15 | 485 | 496 | 485 | 496 | 203,000 |
| 1996/05/14 | 486 | 487 | 483 | 484 | 166,000 |
| 1996/05/13 | 497 | 497 | 488 | 488 | 163,000 |
| 1996/05/10 | 495 | 500 | 491 | 492 | 192,000 |
| 1996/05/09 | 503 | 503 | 490 | 490 | 157,000 |
| 1996/05/08 | 489 | 500 | 489 | 500 | 234,000 |
| 1996/05/07 | 505 | 507 | 490 | 492 | 428,000 |
| 1996/05/02 | 513 | 517 | 500 | 504 | 743,000 |
| 1996/05/01 | 508 | 520 | 502 | 510 | 1,088,000 |
| 1996/04/30 | 500 | 515 | 500 | 505 | 852,000 |
| 1996/04/26 | 502 | 505 | 501 | 505 | 840,000 |
| 1996/04/25 | 510 | 510 | 502 | 502 | 653,000 |
| 1996/04/24 | 507 | 507 | 501 | 505 | 249,000 |
| 1996/04/23 | 507 | 508 | 501 | 505 | 476,000 |
| 1996/04/22 | 506 | 510 | 505 | 505 | 366,000 |
| 1996/04/19 | 510 | 515 | 503 | 506 | 734,000 |
| 1996/04/18 | 510 | 520 | 498 | 520 | 983,000 |
| 1996/04/17 | 522 | 524 | 506 | 510 | 770,000 |
| 1996/04/16 | 527 | 532 | 512 | 520 | 1,538,000 |
| 1996/04/15 | 530 | 532 | 518 | 522 | 2,392,000 |
| 1996/04/12 | 535 | 541 | 523 | 525 | 8,603,000 |
| 1996/04/11 | 493 | 529 | 490 | 525 | 9,061,000 |
| 1996/04/10 | 497 | 505 | 483 | 490 | 5,922,000 |
| 1996/04/09 | 475 | 491 | 475 | 484 | 4,449,000 |
| 1996/04/08 | 477 | 477 | 471 | 473 | 431,000 |
| 1996/04/05 | 472 | 485 | 472 | 478 | 1,281,000 |
| 1996/04/04 | 477 | 479 | 473 | 473 | 763,000 |
| 1996/04/03 | 482 | 493 | 472 | 480 | 2,070,000 |
| 1996/04/02 | 463 | 482 | 460 | 480 | 638,000 |
| 1996/04/01 | 460 | 470 | 460 | 460 | 610,000 |
| 1996/03/29 | 472 | 472 | 461 | 461 | 342,000 |
| 1996/03/28 | 461 | 473 | 459 | 472 | 820,000 |
| 1996/03/27 | 461 | 461 | 450 | 461 | 426,000 |
| 1996/03/26 | 447 | 463 | 442 | 459 | 582,000 |
| 1996/03/25 | 444 | 445 | 432 | 433 | 361,000 |
| 1996/03/22 | 447 | 447 | 436 | 444 | 261,000 |
| 1996/03/21 | 451 | 451 | 441 | 447 | 206,000 |
| 1996/03/19 | 446 | 453 | 443 | 452 | 394,000 |
| 1996/03/18 | 443 | 448 | 426 | 426 | 502,000 |
| 1996/03/15 | 416 | 454 | 416 | 448 | 919,000 |
| 1996/03/14 | 411 | 418 | 411 | 413 | 366,000 |
| 1996/03/13 | 420 | 420 | 410 | 414 | 108,000 |
| 1996/03/12 | 415 | 420 | 410 | 420 | 165,000 |
| 1996/03/11 | 417 | 418 | 411 | 411 | 114,000 |
| 1996/03/08 | 402 | 423 | 402 | 420 | 412,000 |
| 1996/03/07 | 415 | 418 | 408 | 412 | 108,000 |
| 1996/03/06 | 420 | 425 | 410 | 425 | 95,000 |
| 1996/03/05 | 430 | 430 | 420 | 430 | 143,000 |
| 1996/03/04 | 425 | 430 | 421 | 428 | 91,000 |
| 1996/03/01 | 420 | 424 | 414 | 424 | 186,000 |
| 1996/02/29 | 408 | 430 | 408 | 430 | 173,000 |
| 1996/02/28 | 409 | 414 | 408 | 408 | 239,000 |
| 1996/02/27 | 420 | 420 | 410 | 414 | 184,000 |
| 1996/02/26 | 424 | 425 | 412 | 420 | 126,000 |
| 1996/02/23 | 430 | 433 | 424 | 429 | 432,000 |
| 1996/02/22 | 430 | 440 | 428 | 433 | 99,000 |
| 1996/02/21 | 434 | 434 | 426 | 426 | 139,000 |
| 1996/02/20 | 434 | 439 | 432 | 434 | 223,000 |
| 1996/02/19 | 440 | 442 | 431 | 434 | 117,000 |
| 1996/02/16 | 444 | 446 | 436 | 445 | 206,000 |
| 1996/02/15 | 460 | 460 | 445 | 445 | 141,000 |
| 1996/02/14 | 458 | 464 | 458 | 460 | 201,000 |
| 1996/02/13 | 466 | 467 | 459 | 462 | 246,000 |
| 1996/02/09 | 463 | 467 | 452 | 467 | 260,000 |
| 1996/02/08 | 476 | 476 | 463 | 463 | 219,000 |
| 1996/02/07 | 460 | 481 | 458 | 481 | 1,420,000 |
| 1996/02/06 | 456 | 461 | 445 | 451 | 280,000 |
| 1996/02/05 | 462 | 463 | 455 | 455 | 336,000 |
| 1996/02/02 | 465 | 468 | 462 | 463 | 525,000 |
| 1996/02/01 | 458 | 470 | 455 | 468 | 375,000 |
| 1996/01/31 | 466 | 470 | 450 | 452 | 245,000 |
| 1996/01/30 | 451 | 461 | 446 | 461 | 351,000 |
| 1996/01/29 | 445 | 452 | 443 | 446 | 210,000 |
| 1996/01/26 | 435 | 440 | 430 | 440 | 601,000 |
| 1996/01/25 | 445 | 448 | 426 | 438 | 304,000 |
| 1996/01/24 | 445 | 445 | 440 | 445 | 107,000 |
| 1996/01/23 | 432 | 445 | 430 | 440 | 241,000 |
| 1996/01/22 | 449 | 450 | 433 | 435 | 228,000 |
| 1996/01/19 | 440 | 455 | 438 | 450 | 605,000 |
| 1996/01/18 | 460 | 470 | 441 | 441 | 293,000 |
| 1996/01/17 | 471 | 482 | 462 | 465 | 796,000 |
| 1996/01/16 | 495 | 495 | 471 | 471 | 504,000 |
| 1996/01/12 | 515 | 516 | 473 | 490 | 2,500,000 |
| 1996/01/11 | 483 | 525 | 470 | 508 | 6,254,000 |
| 1996/01/10 | 495 | 520 | 476 | 487 | 3,324,000 |
| 1996/01/09 | 425 | 450 | 420 | 450 | 688,000 |
| 1996/01/08 | 420 | 425 | 418 | 424 | 296,000 |
| 1996/01/05 | 416 | 419 | 410 | 415 | 197,000 |
| 1996/01/04 | 413 | 420 | 410 | 418 | 60,000 |