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 |
|---|---|---|---|---|---|
| 2005/12/30 | 282 | 283 | 280 | 282 | 3,651,000 |
| 2005/12/29 | 285 | 287 | 280 | 283 | 8,330,000 |
| 2005/12/28 | 289 | 289 | 282 | 284 | 10,539,000 |
| 2005/12/27 | 294 | 299 | 285 | 286 | 29,742,000 |
| 2005/12/26 | 281 | 289 | 279 | 287 | 10,836,000 |
| 2005/12/22 | 282 | 285 | 278 | 281 | 7,246,000 |
| 2005/12/21 | 289 | 290 | 280 | 280 | 11,636,000 |
| 2005/12/20 | 271 | 287 | 271 | 286 | 15,174,000 |
| 2005/12/19 | 282 | 284 | 273 | 274 | 15,436,000 |
| 2005/12/16 | 287 | 292 | 280 | 284 | 12,477,000 |
| 2005/12/15 | 289 | 295 | 287 | 290 | 13,061,000 |
| 2005/12/14 | 294 | 295 | 285 | 292 | 15,053,000 |
| 2005/12/13 | 292 | 299 | 287 | 291 | 35,372,000 |
| 2005/12/12 | 280 | 290 | 277 | 290 | 32,940,000 |
| 2005/12/09 | 268 | 274 | 264 | 273 | 13,804,000 |
| 2005/12/08 | 271 | 274 | 252 | 263 | 16,538,000 |
| 2005/12/07 | 268 | 280 | 267 | 269 | 38,990,000 |
| 2005/12/06 | 268 | 272 | 266 | 267 | 23,011,000 |
| 2005/12/05 | 257 | 271 | 254 | 271 | 45,842,000 |
| 2005/12/02 | 260 | 260 | 252 | 255 | 23,144,000 |
| 2005/12/01 | 257 | 265 | 252 | 257 | 69,561,000 |
| 2005/11/30 | 246 | 254 | 238 | 252 | 38,185,000 |
| 2005/11/29 | 231 | 244 | 229 | 243 | 18,317,000 |
| 2005/11/28 | 234 | 236 | 230 | 233 | 6,077,000 |
| 2005/11/25 | 228 | 234 | 225 | 232 | 9,006,000 |
| 2005/11/24 | 238 | 239 | 230 | 231 | 6,351,000 |
| 2005/11/22 | 233 | 236 | 231 | 236 | 5,665,000 |
| 2005/11/21 | 240 | 240 | 233 | 234 | 8,511,000 |
| 2005/11/18 | 247 | 247 | 236 | 238 | 17,766,000 |
| 2005/11/17 | 232 | 244 | 231 | 242 | 24,548,000 |
| 2005/11/16 | 227 | 233 | 225 | 229 | 12,599,000 |
| 2005/11/15 | 225 | 233 | 221 | 231 | 18,675,000 |
| 2005/11/14 | 234 | 239 | 226 | 227 | 17,931,000 |
| 2005/11/11 | 245 | 248 | 237 | 239 | 26,687,000 |
| 2005/11/10 | 251 | 255 | 236 | 243 | 53,496,000 |
| 2005/11/09 | 230 | 250 | 226 | 243 | 52,169,000 |
| 2005/11/08 | 240 | 243 | 229 | 235 | 48,353,000 |
| 2005/11/07 | 214 | 245 | 213 | 245 | 84,304,000 |
| 2005/11/04 | 197 | 211 | 193 | 210 | 45,920,000 |
| 2005/11/02 | 188 | 191 | 185 | 190 | 16,228,000 |
| 2005/11/01 | 191 | 192 | 189 | 190 | 4,109,000 |
| 2005/10/31 | 194 | 198 | 190 | 190 | 8,989,000 |
| 2005/10/28 | 188 | 193 | 187 | 192 | 9,710,000 |
| 2005/10/27 | 193 | 194 | 188 | 189 | 9,484,000 |
| 2005/10/26 | 185 | 194 | 185 | 193 | 15,309,000 |
| 2005/10/25 | 187 | 190 | 185 | 186 | 6,323,000 |
| 2005/10/24 | 185 | 186 | 182 | 185 | 4,355,000 |
| 2005/10/21 | 186 | 188 | 183 | 187 | 4,655,000 |
| 2005/10/20 | 189 | 190 | 187 | 188 | 2,425,000 |
| 2005/10/19 | 190 | 191 | 187 | 188 | 3,166,000 |
| 2005/10/18 | 187 | 192 | 186 | 190 | 6,103,000 |
| 2005/10/17 | 191 | 192 | 186 | 187 | 2,930,000 |
| 2005/10/14 | 192 | 193 | 190 | 190 | 3,871,000 |
| 2005/10/13 | 191 | 195 | 190 | 193 | 4,865,000 |
| 2005/10/12 | 198 | 199 | 192 | 192 | 8,197,000 |
| 2005/10/11 | 194 | 198 | 191 | 198 | 9,377,000 |
| 2005/10/07 | 182 | 190 | 182 | 189 | 12,210,000 |
| 2005/10/06 | 186 | 187 | 183 | 184 | 7,241,000 |
| 2005/10/05 | 192 | 193 | 188 | 189 | 10,312,000 |
| 2005/10/04 | 199 | 202 | 193 | 194 | 8,246,000 |
| 2005/10/03 | 193 | 197 | 188 | 197 | 11,692,000 |
| 2005/09/30 | 207 | 207 | 197 | 198 | 14,777,000 |
| 2005/09/29 | 214 | 217 | 199 | 202 | 42,723,000 |
| 2005/09/28 | 189 | 204 | 188 | 204 | 30,656,000 |
| 2005/09/27 | 180 | 194 | 179 | 184 | 28,310,000 |
| 2005/09/26 | 177 | 180 | 177 | 179 | 7,168,000 |
| 2005/09/22 | 173 | 177 | 172 | 177 | 5,014,000 |
| 2005/09/21 | 178 | 179 | 172 | 176 | 14,986,000 |
| 2005/09/20 | 178 | 181 | 176 | 176 | 25,971,000 |
| 2005/09/16 | 170 | 174 | 168 | 173 | 19,050,000 |
| 2005/09/15 | 159 | 167 | 159 | 167 | 16,934,000 |
| 2005/09/14 | 159 | 160 | 158 | 159 | 2,460,000 |
| 2005/09/13 | 159 | 160 | 158 | 160 | 2,912,000 |
| 2005/09/12 | 160 | 161 | 158 | 159 | 2,368,000 |
| 2005/09/09 | 157 | 159 | 157 | 159 | 3,339,000 |
| 2005/09/08 | 158 | 159 | 157 | 157 | 1,627,000 |
| 2005/09/07 | 160 | 160 | 158 | 159 | 2,174,000 |
| 2005/09/06 | 161 | 162 | 158 | 160 | 4,484,000 |
| 2005/09/05 | 158 | 162 | 157 | 162 | 7,651,000 |
| 2005/09/02 | 159 | 160 | 157 | 158 | 4,442,000 |
| 2005/09/01 | 160 | 161 | 157 | 158 | 4,573,000 |
| 2005/08/31 | 158 | 160 | 157 | 159 | 4,081,000 |
| 2005/08/30 | 157 | 159 | 156 | 158 | 2,833,000 |
| 2005/08/29 | 157 | 158 | 155 | 155 | 1,772,000 |
| 2005/08/26 | 158 | 158 | 157 | 158 | 1,536,000 |
| 2005/08/25 | 158 | 159 | 157 | 157 | 1,390,000 |
| 2005/08/24 | 159 | 160 | 157 | 159 | 2,699,000 |
| 2005/08/23 | 162 | 162 | 159 | 161 | 3,952,000 |
| 2005/08/22 | 159 | 162 | 159 | 162 | 3,419,000 |
| 2005/08/19 | 161 | 162 | 159 | 160 | 2,516,000 |
| 2005/08/18 | 162 | 163 | 160 | 161 | 3,512,000 |
| 2005/08/17 | 161 | 165 | 160 | 161 | 7,826,000 |
| 2005/08/16 | 160 | 163 | 160 | 162 | 7,815,000 |
| 2005/08/15 | 158 | 161 | 158 | 160 | 3,241,000 |
| 2005/08/12 | 160 | 160 | 157 | 160 | 4,717,000 |
| 2005/08/11 | 158 | 162 | 158 | 161 | 11,153,000 |
| 2005/08/10 | 157 | 158 | 156 | 157 | 4,970,000 |
| 2005/08/09 | 154 | 157 | 153 | 157 | 3,393,000 |
| 2005/08/08 | 151 | 154 | 149 | 154 | 4,190,000 |
| 2005/08/05 | 156 | 157 | 153 | 154 | 4,755,000 |
| 2005/08/04 | 156 | 162 | 153 | 156 | 22,403,000 |
| 2005/08/03 | 152 | 155 | 152 | 154 | 5,188,000 |
| 2005/08/02 | 152 | 153 | 151 | 151 | 1,859,000 |
| 2005/08/01 | 151 | 153 | 150 | 153 | 4,238,000 |
| 2005/07/29 | 150 | 155 | 150 | 153 | 10,460,000 |
| 2005/07/28 | 148 | 151 | 146 | 149 | 7,232,000 |
| 2005/07/27 | 145 | 149 | 145 | 148 | 3,775,000 |
| 2005/07/26 | 146 | 147 | 145 | 146 | 2,112,000 |
| 2005/07/25 | 145 | 147 | 145 | 145 | 2,999,000 |
| 2005/07/22 | 145 | 145 | 144 | 144 | 1,995,000 |
| 2005/07/21 | 147 | 147 | 145 | 145 | 2,673,000 |
| 2005/07/20 | 146 | 148 | 146 | 148 | 1,863,000 |
| 2005/07/19 | 147 | 148 | 145 | 145 | 2,326,000 |
| 2005/07/15 | 148 | 149 | 147 | 147 | 1,775,000 |
| 2005/07/14 | 150 | 150 | 148 | 148 | 2,388,000 |
| 2005/07/13 | 148 | 150 | 148 | 150 | 7,439,000 |
| 2005/07/12 | 148 | 149 | 147 | 147 | 1,221,000 |
| 2005/07/11 | 148 | 149 | 147 | 148 | 1,789,000 |
| 2005/07/08 | 147 | 148 | 147 | 148 | 1,633,000 |
| 2005/07/07 | 148 | 149 | 147 | 147 | 1,759,000 |
| 2005/07/06 | 150 | 151 | 146 | 146 | 4,889,000 |
| 2005/07/05 | 148 | 152 | 148 | 150 | 9,599,000 |
| 2005/07/04 | 148 | 150 | 147 | 148 | 3,483,000 |
| 2005/07/01 | 146 | 150 | 145 | 150 | 4,897,000 |
| 2005/06/30 | 147 | 147 | 145 | 145 | 1,247,000 |
| 2005/06/29 | 146 | 147 | 145 | 147 | 1,318,000 |
| 2005/06/28 | 145 | 147 | 145 | 145 | 1,228,000 |
| 2005/06/27 | 145 | 147 | 144 | 145 | 2,132,000 |
| 2005/06/24 | 144 | 146 | 143 | 146 | 2,606,000 |
| 2005/06/23 | 145 | 146 | 145 | 145 | 1,020,000 |
| 2005/06/22 | 146 | 146 | 145 | 145 | 2,532,000 |
| 2005/06/21 | 148 | 149 | 145 | 146 | 3,523,000 |
| 2005/06/20 | 149 | 150 | 146 | 148 | 4,250,000 |
| 2005/06/17 | 145 | 149 | 145 | 148 | 7,531,000 |
| 2005/06/16 | 143 | 145 | 142 | 145 | 5,372,000 |
| 2005/06/15 | 142 | 143 | 141 | 143 | 5,023,000 |
| 2005/06/14 | 143 | 143 | 141 | 143 | 2,154,000 |
| 2005/06/13 | 145 | 145 | 143 | 144 | 856,000 |
| 2005/06/10 | 145 | 146 | 144 | 144 | 2,553,000 |
| 2005/06/09 | 147 | 147 | 143 | 144 | 3,584,000 |
| 2005/06/08 | 143 | 147 | 143 | 147 | 6,376,000 |
| 2005/06/07 | 144 | 145 | 142 | 142 | 3,021,000 |
| 2005/06/06 | 142 | 146 | 141 | 144 | 7,464,000 |
| 2005/06/03 | 143 | 144 | 140 | 142 | 3,027,000 |
| 2005/06/02 | 145 | 146 | 141 | 142 | 3,690,000 |
| 2005/06/01 | 141 | 145 | 141 | 144 | 5,349,000 |
| 2005/05/31 | 139 | 141 | 138 | 141 | 3,305,000 |
| 2005/05/30 | 139 | 140 | 137 | 140 | 3,458,000 |
| 2005/05/27 | 137 | 140 | 137 | 137 | 2,910,000 |
| 2005/05/26 | 137 | 138 | 136 | 136 | 2,074,000 |
| 2005/05/25 | 140 | 140 | 137 | 138 | 1,779,000 |
| 2005/05/24 | 141 | 142 | 140 | 140 | 2,249,000 |
| 2005/05/23 | 140 | 142 | 139 | 140 | 3,183,000 |
| 2005/05/20 | 142 | 142 | 139 | 140 | 3,733,000 |
| 2005/05/19 | 141 | 142 | 140 | 142 | 4,782,000 |
| 2005/05/18 | 138 | 140 | 137 | 138 | 5,820,000 |
| 2005/05/17 | 143 | 145 | 136 | 137 | 4,870,000 |
| 2005/05/16 | 146 | 146 | 141 | 142 | 4,144,000 |
| 2005/05/13 | 148 | 149 | 147 | 147 | 2,386,000 |
| 2005/05/12 | 151 | 152 | 149 | 150 | 3,231,000 |
| 2005/05/11 | 150 | 151 | 149 | 150 | 2,587,000 |
| 2005/05/10 | 154 | 154 | 152 | 153 | 2,298,000 |
| 2005/05/09 | 155 | 155 | 153 | 154 | 2,638,000 |
| 2005/05/06 | 155 | 155 | 153 | 154 | 5,263,000 |
| 2005/05/02 | 157 | 157 | 155 | 156 | 1,104,000 |
| 2005/04/28 | 158 | 158 | 155 | 156 | 2,404,000 |
| 2005/04/27 | 156 | 159 | 156 | 158 | 6,945,000 |
| 2005/04/26 | 156 | 158 | 154 | 158 | 3,102,000 |
| 2005/04/25 | 155 | 156 | 153 | 156 | 2,416,000 |
| 2005/04/22 | 159 | 159 | 156 | 156 | 2,474,000 |
| 2005/04/21 | 152 | 156 | 151 | 155 | 3,583,000 |
| 2005/04/20 | 159 | 160 | 157 | 157 | 2,873,000 |
| 2005/04/19 | 154 | 157 | 153 | 156 | 4,304,000 |
| 2005/04/18 | 154 | 154 | 151 | 151 | 5,579,000 |
| 2005/04/15 | 161 | 161 | 158 | 159 | 5,326,000 |
| 2005/04/14 | 164 | 165 | 161 | 162 | 4,860,000 |
| 2005/04/13 | 162 | 166 | 162 | 166 | 12,861,000 |
| 2005/04/12 | 162 | 163 | 160 | 160 | 5,071,000 |
| 2005/04/11 | 165 | 167 | 162 | 163 | 7,423,000 |
| 2005/04/08 | 163 | 166 | 162 | 165 | 5,574,000 |
| 2005/04/07 | 163 | 164 | 161 | 163 | 1,979,000 |
| 2005/04/06 | 164 | 165 | 162 | 163 | 2,505,000 |
| 2005/04/05 | 162 | 164 | 162 | 164 | 2,380,000 |
| 2005/04/04 | 163 | 163 | 161 | 163 | 1,632,000 |
| 2005/04/01 | 161 | 164 | 159 | 164 | 3,512,000 |
| 2005/03/31 | 160 | 162 | 159 | 162 | 2,048,000 |
| 2005/03/30 | 161 | 162 | 157 | 158 | 4,556,000 |
| 2005/03/29 | 167 | 169 | 163 | 163 | 3,488,000 |
| 2005/03/28 | 164 | 166 | 164 | 166 | 1,986,000 |
| 2005/03/25 | 167 | 168 | 162 | 163 | 4,563,000 |
| 2005/03/24 | 168 | 169 | 166 | 168 | 4,595,000 |
| 2005/03/23 | 172 | 173 | 168 | 170 | 4,083,000 |
| 2005/03/22 | 174 | 174 | 172 | 172 | 2,509,000 |
| 2005/03/18 | 173 | 174 | 172 | 174 | 2,541,000 |
| 2005/03/17 | 172 | 174 | 171 | 172 | 2,559,000 |
| 2005/03/16 | 172 | 175 | 172 | 175 | 4,558,000 |
| 2005/03/15 | 176 | 177 | 173 | 174 | 5,069,000 |
| 2005/03/14 | 178 | 179 | 175 | 176 | 3,661,000 |
| 2005/03/11 | 177 | 177 | 175 | 176 | 5,632,000 |
| 2005/03/10 | 175 | 179 | 174 | 175 | 14,056,000 |
| 2005/03/09 | 174 | 175 | 173 | 174 | 4,010,000 |
| 2005/03/08 | 173 | 174 | 172 | 173 | 2,373,000 |
| 2005/03/07 | 174 | 176 | 173 | 173 | 3,568,000 |
| 2005/03/04 | 173 | 175 | 172 | 173 | 3,017,000 |
| 2005/03/03 | 174 | 176 | 172 | 172 | 3,717,000 |
| 2005/03/02 | 177 | 178 | 173 | 175 | 10,096,000 |
| 2005/03/01 | 169 | 175 | 168 | 175 | 13,206,000 |
| 2005/02/28 | 169 | 170 | 167 | 168 | 3,270,000 |
| 2005/02/25 | 166 | 168 | 165 | 168 | 2,725,000 |
| 2005/02/24 | 164 | 167 | 163 | 166 | 2,175,000 |
| 2005/02/23 | 161 | 166 | 161 | 164 | 5,773,000 |
| 2005/02/22 | 167 | 167 | 165 | 166 | 1,913,000 |
| 2005/02/21 | 168 | 168 | 166 | 167 | 2,254,000 |
| 2005/02/18 | 163 | 168 | 163 | 167 | 3,359,000 |
| 2005/02/17 | 164 | 166 | 163 | 164 | 3,629,000 |
| 2005/02/16 | 169 | 169 | 166 | 167 | 6,340,000 |
| 2005/02/15 | 171 | 171 | 168 | 169 | 4,082,000 |
| 2005/02/14 | 172 | 173 | 170 | 171 | 4,774,000 |
| 2005/02/10 | 170 | 171 | 168 | 171 | 3,705,000 |
| 2005/02/09 | 171 | 172 | 169 | 169 | 4,116,000 |
| 2005/02/08 | 170 | 172 | 168 | 170 | 5,613,000 |
| 2005/02/07 | 172 | 172 | 168 | 170 | 6,768,000 |
| 2005/02/04 | 170 | 170 | 166 | 168 | 4,548,000 |
| 2005/02/03 | 171 | 172 | 169 | 171 | 6,230,000 |
| 2005/02/02 | 168 | 170 | 165 | 169 | 5,584,000 |
| 2005/02/01 | 169 | 169 | 164 | 166 | 5,041,000 |
| 2005/01/31 | 166 | 170 | 165 | 167 | 7,752,000 |
| 2005/01/28 | 165 | 167 | 164 | 166 | 4,078,000 |
| 2005/01/27 | 167 | 168 | 164 | 164 | 6,243,000 |
| 2005/01/26 | 164 | 168 | 163 | 167 | 13,568,000 |
| 2005/01/25 | 162 | 166 | 160 | 161 | 12,663,000 |
| 2005/01/24 | 160 | 163 | 159 | 160 | 5,566,000 |
| 2005/01/21 | 161 | 162 | 158 | 160 | 7,407,000 |
| 2005/01/20 | 163 | 164 | 161 | 162 | 6,413,000 |
| 2005/01/19 | 159 | 167 | 158 | 163 | 30,835,000 |
| 2005/01/18 | 159 | 159 | 156 | 157 | 4,090,000 |
| 2005/01/17 | 156 | 159 | 156 | 159 | 7,115,000 |
| 2005/01/14 | 152 | 156 | 151 | 155 | 4,185,000 |
| 2005/01/13 | 155 | 155 | 152 | 153 | 6,300,000 |
| 2005/01/12 | 157 | 159 | 155 | 155 | 5,078,000 |
| 2005/01/11 | 157 | 159 | 156 | 158 | 5,059,000 |
| 2005/01/07 | 156 | 157 | 154 | 156 | 4,914,000 |
| 2005/01/06 | 153 | 156 | 151 | 155 | 8,696,000 |
| 2005/01/05 | 153 | 154 | 152 | 153 | 3,673,000 |
| 2005/01/04 | 153 | 154 | 152 | 154 | 1,179,000 |