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 |
|---|---|---|---|---|---|
| 2002/12/30 | 77 | 77 | 74 | 76 | 440,000 |
| 2002/12/27 | 78 | 78 | 76 | 78 | 1,036,000 |
| 2002/12/26 | 72 | 79 | 71 | 78 | 1,886,000 |
| 2002/12/25 | 72 | 74 | 69 | 72 | 921,000 |
| 2002/12/24 | 75 | 75 | 72 | 73 | 707,000 |
| 2002/12/20 | 76 | 77 | 73 | 74 | 1,205,000 |
| 2002/12/19 | 72 | 75 | 72 | 75 | 1,055,000 |
| 2002/12/18 | 74 | 74 | 72 | 73 | 953,000 |
| 2002/12/17 | 73 | 76 | 73 | 73 | 1,232,000 |
| 2002/12/16 | 72 | 73 | 71 | 72 | 1,233,000 |
| 2002/12/13 | 74 | 75 | 72 | 74 | 1,942,000 |
| 2002/12/12 | 75 | 76 | 74 | 75 | 1,049,000 |
| 2002/12/11 | 78 | 79 | 75 | 75 | 2,796,000 |
| 2002/12/10 | 74 | 77 | 72 | 76 | 2,232,000 |
| 2002/12/09 | 77 | 78 | 75 | 76 | 3,250,000 |
| 2002/12/06 | 78 | 82 | 75 | 76 | 3,658,000 |
| 2002/12/05 | 85 | 88 | 78 | 80 | 5,927,000 |
| 2002/12/04 | 92 | 93 | 88 | 90 | 3,332,000 |
| 2002/12/03 | 92 | 97 | 91 | 96 | 4,559,000 |
| 2002/12/02 | 91 | 94 | 90 | 92 | 3,149,000 |
| 2002/11/29 | 89 | 92 | 87 | 90 | 5,015,000 |
| 2002/11/28 | 82 | 89 | 82 | 88 | 6,252,000 |
| 2002/11/27 | 79 | 81 | 78 | 80 | 1,447,000 |
| 2002/11/26 | 82 | 84 | 80 | 81 | 3,085,000 |
| 2002/11/25 | 79 | 82 | 77 | 80 | 4,364,000 |
| 2002/11/22 | 79 | 81 | 76 | 78 | 3,732,000 |
| 2002/11/21 | 82 | 84 | 73 | 75 | 5,628,000 |
| 2002/11/20 | 77 | 84 | 75 | 79 | 4,293,000 |
| 2002/11/19 | 70 | 73 | 66 | 72 | 5,597,000 |
| 2002/11/18 | 82 | 84 | 70 | 70 | 3,310,000 |
| 2002/11/15 | 88 | 89 | 81 | 85 | 1,596,000 |
| 2002/11/14 | 95 | 95 | 88 | 88 | 1,267,000 |
| 2002/11/13 | 100 | 100 | 96 | 96 | 571,000 |
| 2002/11/12 | 98 | 102 | 98 | 98 | 609,000 |
| 2002/11/11 | 102 | 103 | 99 | 99 | 880,000 |
| 2002/11/08 | 108 | 108 | 104 | 104 | 831,000 |
| 2002/11/07 | 112 | 116 | 107 | 108 | 3,048,000 |
| 2002/11/06 | 102 | 119 | 102 | 109 | 3,519,000 |
| 2002/11/05 | 101 | 101 | 98 | 100 | 556,000 |
| 2002/11/01 | 103 | 104 | 97 | 100 | 1,005,000 |
| 2002/10/31 | 105 | 107 | 103 | 103 | 576,000 |
| 2002/10/30 | 106 | 106 | 102 | 104 | 1,431,000 |
| 2002/10/29 | 111 | 112 | 107 | 108 | 763,000 |
| 2002/10/28 | 112 | 113 | 111 | 112 | 619,000 |
| 2002/10/25 | 113 | 114 | 112 | 113 | 559,000 |
| 2002/10/24 | 115 | 117 | 113 | 114 | 465,000 |
| 2002/10/23 | 117 | 117 | 112 | 115 | 1,043,000 |
| 2002/10/22 | 127 | 127 | 118 | 118 | 573,000 |
| 2002/10/21 | 128 | 129 | 127 | 127 | 436,000 |
| 2002/10/18 | 128 | 130 | 127 | 127 | 560,000 |
| 2002/10/17 | 127 | 130 | 125 | 127 | 704,000 |
| 2002/10/16 | 130 | 133 | 128 | 128 | 1,323,000 |
| 2002/10/15 | 128 | 128 | 123 | 126 | 871,000 |
| 2002/10/11 | 122 | 124 | 119 | 119 | 1,506,000 |
| 2002/10/10 | 110 | 121 | 110 | 117 | 2,022,000 |
| 2002/10/09 | 121 | 121 | 115 | 115 | 1,071,000 |
| 2002/10/08 | 108 | 119 | 108 | 116 | 5,359,000 |
| 2002/10/07 | 125 | 126 | 116 | 118 | 3,652,000 |
| 2002/10/04 | 138 | 139 | 133 | 135 | 1,857,000 |
| 2002/10/03 | 135 | 153 | 122 | 153 | 4,088,000 |
| 2002/10/02 | 155 | 155 | 143 | 144 | 742,000 |
| 2002/10/01 | 157 | 157 | 149 | 152 | 488,000 |
| 2002/09/30 | 159 | 161 | 157 | 157 | 334,000 |
| 2002/09/27 | 156 | 161 | 155 | 161 | 956,000 |
| 2002/09/26 | 154 | 156 | 153 | 153 | 234,000 |
| 2002/09/25 | 152 | 155 | 152 | 153 | 325,000 |
| 2002/09/24 | 151 | 154 | 151 | 154 | 467,000 |
| 2002/09/20 | 156 | 158 | 153 | 154 | 576,000 |
| 2002/09/19 | 161 | 165 | 158 | 159 | 792,000 |
| 2002/09/18 | 160 | 160 | 154 | 156 | 801,000 |
| 2002/09/17 | 158 | 165 | 158 | 161 | 411,000 |
| 2002/09/13 | 155 | 160 | 155 | 157 | 739,000 |
| 2002/09/12 | 164 | 165 | 161 | 163 | 309,000 |
| 2002/09/11 | 158 | 164 | 158 | 164 | 365,000 |
| 2002/09/10 | 163 | 165 | 155 | 158 | 285,000 |
| 2002/09/09 | 163 | 163 | 160 | 163 | 206,000 |
| 2002/09/06 | 154 | 160 | 151 | 156 | 318,000 |
| 2002/09/05 | 159 | 160 | 155 | 156 | 351,000 |
| 2002/09/04 | 152 | 157 | 151 | 154 | 853,000 |
| 2002/09/03 | 170 | 170 | 157 | 158 | 1,089,000 |
| 2002/09/02 | 172 | 173 | 171 | 172 | 289,000 |
| 2002/08/30 | 175 | 175 | 172 | 174 | 283,000 |
| 2002/08/29 | 176 | 176 | 173 | 174 | 405,000 |
| 2002/08/28 | 180 | 181 | 176 | 176 | 644,000 |
| 2002/08/27 | 186 | 186 | 179 | 180 | 200,000 |
| 2002/08/26 | 180 | 185 | 179 | 183 | 422,000 |
| 2002/08/23 | 180 | 181 | 178 | 178 | 526,000 |
| 2002/08/22 | 181 | 182 | 177 | 177 | 627,000 |
| 2002/08/21 | 181 | 184 | 178 | 180 | 560,000 |
| 2002/08/20 | 186 | 186 | 176 | 181 | 438,000 |
| 2002/08/19 | 186 | 187 | 182 | 184 | 342,000 |
| 2002/08/16 | 190 | 192 | 184 | 185 | 622,000 |
| 2002/08/15 | 189 | 193 | 185 | 191 | 1,773,000 |
| 2002/08/14 | 180 | 186 | 180 | 185 | 1,538,000 |
| 2002/08/13 | 173 | 178 | 170 | 176 | 576,000 |
| 2002/08/12 | 175 | 175 | 170 | 170 | 201,000 |
| 2002/08/09 | 176 | 177 | 175 | 176 | 317,000 |
| 2002/08/08 | 172 | 177 | 172 | 175 | 330,000 |
| 2002/08/07 | 171 | 175 | 171 | 172 | 434,000 |
| 2002/08/06 | 171 | 172 | 165 | 166 | 598,000 |
| 2002/08/05 | 171 | 173 | 171 | 172 | 236,000 |
| 2002/08/02 | 173 | 175 | 171 | 173 | 325,000 |
| 2002/08/01 | 180 | 180 | 174 | 174 | 306,000 |
| 2002/07/31 | 185 | 185 | 182 | 182 | 199,000 |
| 2002/07/30 | 183 | 185 | 181 | 183 | 427,000 |
| 2002/07/29 | 176 | 180 | 172 | 177 | 518,000 |
| 2002/07/26 | 178 | 178 | 170 | 171 | 739,000 |
| 2002/07/25 | 182 | 183 | 176 | 176 | 662,000 |
| 2002/07/24 | 185 | 185 | 177 | 177 | 504,000 |
| 2002/07/23 | 179 | 184 | 176 | 180 | 732,000 |
| 2002/07/22 | 179 | 183 | 176 | 179 | 555,000 |
| 2002/07/19 | 189 | 189 | 183 | 184 | 701,000 |
| 2002/07/18 | 190 | 192 | 187 | 190 | 1,364,000 |
| 2002/07/17 | 187 | 188 | 180 | 182 | 1,747,000 |
| 2002/07/16 | 192 | 196 | 187 | 190 | 2,050,000 |
| 2002/07/15 | 201 | 203 | 197 | 200 | 726,000 |
| 2002/07/12 | 203 | 206 | 202 | 202 | 381,000 |
| 2002/07/11 | 203 | 205 | 202 | 202 | 256,000 |
| 2002/07/10 | 205 | 209 | 205 | 207 | 370,000 |
| 2002/07/09 | 204 | 208 | 203 | 208 | 271,000 |
| 2002/07/08 | 215 | 215 | 204 | 204 | 565,000 |
| 2002/07/05 | 206 | 215 | 202 | 206 | 1,468,000 |
| 2002/07/04 | 217 | 218 | 208 | 211 | 907,000 |
| 2002/07/03 | 207 | 216 | 202 | 215 | 1,247,000 |
| 2002/07/02 | 202 | 207 | 200 | 206 | 940,000 |
| 2002/07/01 | 196 | 204 | 194 | 203 | 534,000 |
| 2002/06/28 | 195 | 196 | 191 | 195 | 519,000 |
| 2002/06/27 | 192 | 194 | 188 | 189 | 650,000 |
| 2002/06/26 | 194 | 195 | 190 | 191 | 337,000 |
| 2002/06/25 | 201 | 203 | 192 | 197 | 593,000 |
| 2002/06/24 | 191 | 200 | 189 | 198 | 1,019,000 |
| 2002/06/21 | 200 | 203 | 197 | 201 | 959,000 |
| 2002/06/20 | 191 | 206 | 188 | 205 | 2,327,000 |
| 2002/06/19 | 210 | 210 | 192 | 196 | 1,568,000 |
| 2002/06/18 | 208 | 213 | 202 | 213 | 1,878,000 |
| 2002/06/17 | 210 | 210 | 198 | 199 | 2,373,000 |
| 2002/06/14 | 225 | 228 | 213 | 216 | 3,216,000 |
| 2002/06/13 | 240 | 240 | 226 | 230 | 1,298,000 |
| 2002/06/12 | 245 | 245 | 238 | 240 | 663,000 |
| 2002/06/11 | 249 | 252 | 243 | 245 | 1,123,000 |
| 2002/06/10 | 255 | 256 | 245 | 246 | 1,074,000 |
| 2002/06/07 | 251 | 257 | 249 | 253 | 3,804,000 |
| 2002/06/06 | 242 | 257 | 241 | 257 | 4,206,000 |
| 2002/06/05 | 246 | 247 | 237 | 238 | 1,610,000 |
| 2002/06/04 | 247 | 247 | 242 | 245 | 1,750,000 |
| 2002/06/03 | 235 | 245 | 234 | 245 | 2,987,000 |
| 2002/05/31 | 234 | 238 | 231 | 233 | 1,382,000 |
| 2002/05/30 | 231 | 235 | 225 | 233 | 1,396,000 |
| 2002/05/29 | 235 | 239 | 230 | 236 | 3,727,000 |
| 2002/05/28 | 230 | 241 | 225 | 239 | 5,942,000 |
| 2002/05/27 | 217 | 234 | 214 | 232 | 9,023,000 |
| 2002/05/24 | 214 | 217 | 209 | 215 | 2,582,000 |
| 2002/05/23 | 217 | 219 | 207 | 212 | 4,734,000 |
| 2002/05/22 | 203 | 216 | 203 | 214 | 6,127,000 |
| 2002/05/21 | 189 | 202 | 189 | 202 | 1,822,000 |
| 2002/05/20 | 191 | 192 | 189 | 190 | 495,000 |
| 2002/05/17 | 192 | 193 | 189 | 189 | 338,000 |
| 2002/05/16 | 185 | 192 | 183 | 191 | 698,000 |
| 2002/05/15 | 187 | 188 | 185 | 185 | 550,000 |
| 2002/05/14 | 189 | 189 | 187 | 187 | 263,000 |
| 2002/05/13 | 188 | 189 | 187 | 189 | 253,000 |
| 2002/05/10 | 190 | 190 | 188 | 188 | 413,000 |
| 2002/05/09 | 190 | 192 | 186 | 187 | 774,000 |
| 2002/05/08 | 191 | 193 | 187 | 188 | 970,000 |
| 2002/05/07 | 192 | 195 | 191 | 192 | 472,000 |
| 2002/05/02 | 197 | 198 | 194 | 195 | 545,000 |
| 2002/05/01 | 195 | 200 | 190 | 191 | 1,198,000 |
| 2002/04/30 | 200 | 200 | 191 | 191 | 1,085,000 |
| 2002/04/26 | 199 | 203 | 192 | 201 | 3,942,000 |
| 2002/04/25 | 200 | 220 | 200 | 217 | 6,166,000 |
| 2002/04/24 | 198 | 204 | 198 | 200 | 996,000 |
| 2002/04/23 | 196 | 199 | 194 | 198 | 769,000 |
| 2002/04/22 | 196 | 200 | 194 | 196 | 632,000 |
| 2002/04/19 | 196 | 197 | 194 | 196 | 233,000 |
| 2002/04/18 | 198 | 200 | 195 | 195 | 430,000 |
| 2002/04/17 | 199 | 204 | 197 | 200 | 638,000 |
| 2002/04/16 | 198 | 199 | 194 | 199 | 494,000 |
| 2002/04/15 | 192 | 194 | 190 | 193 | 195,000 |
| 2002/04/12 | 194 | 196 | 191 | 191 | 359,000 |
| 2002/04/11 | 198 | 200 | 196 | 197 | 278,000 |
| 2002/04/10 | 194 | 198 | 192 | 198 | 354,000 |
| 2002/04/09 | 202 | 204 | 196 | 196 | 316,000 |
| 2002/04/08 | 204 | 207 | 202 | 202 | 712,000 |
| 2002/04/05 | 203 | 207 | 203 | 204 | 922,000 |
| 2002/04/04 | 194 | 203 | 193 | 199 | 897,000 |
| 2002/04/03 | 190 | 197 | 190 | 195 | 549,000 |
| 2002/04/02 | 190 | 195 | 188 | 194 | 1,342,000 |
| 2002/04/01 | 197 | 197 | 181 | 185 | 1,248,000 |
| 2002/03/29 | 190 | 194 | 188 | 189 | 745,000 |
| 2002/03/28 | 194 | 194 | 188 | 190 | 419,000 |
| 2002/03/27 | 188 | 195 | 186 | 192 | 874,000 |
| 2002/03/26 | 189 | 195 | 181 | 184 | 786,000 |
| 2002/03/25 | 195 | 196 | 186 | 189 | 812,000 |
| 2002/03/22 | 195 | 204 | 191 | 195 | 1,319,000 |
| 2002/03/20 | 207 | 208 | 190 | 194 | 1,473,000 |
| 2002/03/19 | 202 | 207 | 202 | 205 | 519,000 |
| 2002/03/18 | 210 | 211 | 203 | 204 | 573,000 |
| 2002/03/15 | 202 | 210 | 202 | 209 | 1,066,000 |
| 2002/03/14 | 204 | 207 | 201 | 202 | 768,000 |
| 2002/03/13 | 210 | 215 | 202 | 202 | 1,316,000 |
| 2002/03/12 | 229 | 229 | 218 | 220 | 1,379,000 |
| 2002/03/11 | 213 | 232 | 210 | 229 | 2,523,000 |
| 2002/03/08 | 204 | 207 | 202 | 204 | 1,215,000 |
| 2002/03/07 | 204 | 205 | 198 | 202 | 896,000 |
| 2002/03/06 | 210 | 210 | 197 | 199 | 1,231,000 |
| 2002/03/05 | 215 | 219 | 205 | 214 | 3,503,000 |
| 2002/03/04 | 194 | 205 | 194 | 205 | 2,462,000 |
| 2002/03/01 | 172 | 185 | 172 | 184 | 588,000 |
| 2002/02/28 | 185 | 188 | 182 | 182 | 675,000 |
| 2002/02/27 | 180 | 182 | 174 | 182 | 545,000 |
| 2002/02/26 | 177 | 181 | 174 | 177 | 448,000 |
| 2002/02/25 | 180 | 183 | 178 | 180 | 511,000 |
| 2002/02/22 | 174 | 177 | 171 | 177 | 412,000 |
| 2002/02/21 | 172 | 176 | 170 | 176 | 432,000 |
| 2002/02/20 | 165 | 170 | 165 | 168 | 313,000 |
| 2002/02/19 | 177 | 179 | 166 | 168 | 425,000 |
| 2002/02/18 | 175 | 179 | 175 | 179 | 393,000 |
| 2002/02/15 | 177 | 181 | 176 | 179 | 468,000 |
| 2002/02/14 | 175 | 183 | 175 | 178 | 795,000 |
| 2002/02/13 | 170 | 176 | 170 | 175 | 504,000 |
| 2002/02/12 | 174 | 175 | 169 | 173 | 588,000 |
| 2002/02/08 | 167 | 172 | 164 | 167 | 873,000 |
| 2002/02/07 | 158 | 169 | 158 | 167 | 1,256,000 |
| 2002/02/06 | 159 | 160 | 156 | 156 | 1,362,000 |
| 2002/02/05 | 162 | 166 | 155 | 161 | 1,700,000 |
| 2002/02/04 | 165 | 169 | 165 | 167 | 1,092,000 |
| 2002/02/01 | 176 | 176 | 166 | 171 | 1,397,000 |
| 2002/01/31 | 174 | 178 | 170 | 171 | 1,516,000 |
| 2002/01/30 | 177 | 178 | 169 | 172 | 1,902,000 |
| 2002/01/29 | 189 | 189 | 182 | 183 | 849,000 |
| 2002/01/28 | 189 | 195 | 187 | 190 | 1,665,000 |
| 2002/01/25 | 185 | 188 | 180 | 188 | 2,004,000 |
| 2002/01/24 | 184 | 184 | 176 | 179 | 660,000 |
| 2002/01/23 | 176 | 184 | 176 | 180 | 1,139,000 |
| 2002/01/22 | 186 | 198 | 177 | 178 | 1,471,000 |
| 2002/01/21 | 179 | 189 | 177 | 189 | 956,000 |
| 2002/01/18 | 174 | 183 | 174 | 183 | 2,069,000 |
| 2002/01/17 | 175 | 175 | 166 | 168 | 2,229,000 |
| 2002/01/16 | 175 | 180 | 170 | 175 | 2,226,000 |
| 2002/01/15 | 176 | 184 | 173 | 178 | 2,776,000 |
| 2002/01/11 | 199 | 203 | 192 | 196 | 2,418,000 |
| 2002/01/10 | 215 | 219 | 200 | 202 | 3,464,000 |
| 2002/01/09 | 200 | 214 | 192 | 213 | 4,537,000 |
| 2002/01/08 | 189 | 205 | 187 | 201 | 4,138,000 |
| 2002/01/07 | 185 | 189 | 183 | 189 | 1,582,000 |
| 2002/01/04 | 189 | 189 | 182 | 183 | 886,000 |