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 |
|---|---|---|---|---|---|
| 2006/12/29 | 208 | 216 | 208 | 215 | 6,298,000 |
| 2006/12/28 | 209 | 212 | 206 | 209 | 4,188,000 |
| 2006/12/27 | 211 | 213 | 208 | 209 | 4,872,000 |
| 2006/12/26 | 201 | 210 | 201 | 210 | 5,724,000 |
| 2006/12/25 | 204 | 205 | 201 | 202 | 3,290,000 |
| 2006/12/22 | 206 | 207 | 204 | 206 | 4,473,000 |
| 2006/12/21 | 210 | 213 | 207 | 208 | 11,544,000 |
| 2006/12/20 | 199 | 210 | 199 | 208 | 12,792,000 |
| 2006/12/19 | 202 | 204 | 199 | 200 | 9,727,000 |
| 2006/12/18 | 200 | 205 | 199 | 204 | 22,990,000 |
| 2006/12/15 | 190 | 192 | 190 | 190 | 3,251,000 |
| 2006/12/14 | 192 | 192 | 190 | 191 | 1,768,000 |
| 2006/12/13 | 193 | 194 | 190 | 192 | 3,062,000 |
| 2006/12/12 | 194 | 195 | 192 | 193 | 2,339,000 |
| 2006/12/11 | 193 | 194 | 192 | 193 | 3,097,000 |
| 2006/12/08 | 191 | 192 | 190 | 190 | 2,650,000 |
| 2006/12/07 | 192 | 193 | 190 | 191 | 2,209,000 |
| 2006/12/06 | 188 | 192 | 188 | 192 | 3,533,000 |
| 2006/12/05 | 188 | 189 | 186 | 187 | 2,042,000 |
| 2006/12/04 | 183 | 188 | 182 | 186 | 2,892,000 |
| 2006/12/01 | 185 | 188 | 184 | 186 | 1,995,000 |
| 2006/11/30 | 185 | 187 | 184 | 186 | 2,613,000 |
| 2006/11/29 | 182 | 184 | 181 | 184 | 1,611,000 |
| 2006/11/28 | 178 | 181 | 177 | 181 | 1,512,000 |
| 2006/11/27 | 175 | 182 | 174 | 180 | 1,844,000 |
| 2006/11/24 | 177 | 178 | 174 | 175 | 2,373,000 |
| 2006/11/22 | 173 | 178 | 172 | 177 | 2,479,000 |
| 2006/11/21 | 173 | 174 | 171 | 171 | 2,710,000 |
| 2006/11/20 | 178 | 179 | 172 | 173 | 3,460,000 |
| 2006/11/17 | 183 | 184 | 178 | 178 | 2,129,000 |
| 2006/11/16 | 185 | 187 | 183 | 183 | 2,028,000 |
| 2006/11/15 | 187 | 188 | 183 | 184 | 1,961,000 |
| 2006/11/14 | 182 | 188 | 181 | 186 | 2,814,000 |
| 2006/11/13 | 183 | 185 | 178 | 179 | 4,612,000 |
| 2006/11/10 | 182 | 184 | 181 | 183 | 3,566,000 |
| 2006/11/09 | 189 | 189 | 182 | 183 | 5,241,000 |
| 2006/11/08 | 191 | 191 | 188 | 188 | 2,550,000 |
| 2006/11/07 | 195 | 196 | 190 | 190 | 3,878,000 |
| 2006/11/06 | 192 | 196 | 192 | 194 | 5,924,000 |
| 2006/11/02 | 192 | 194 | 189 | 191 | 8,965,000 |
| 2006/11/01 | 188 | 193 | 187 | 193 | 5,869,000 |
| 2006/10/31 | 192 | 192 | 188 | 189 | 4,491,000 |
| 2006/10/30 | 193 | 194 | 191 | 191 | 2,395,000 |
| 2006/10/27 | 195 | 196 | 193 | 195 | 3,901,000 |
| 2006/10/26 | 195 | 196 | 193 | 196 | 5,251,000 |
| 2006/10/25 | 198 | 199 | 193 | 195 | 5,603,000 |
| 2006/10/24 | 197 | 200 | 195 | 197 | 20,613,000 |
| 2006/10/23 | 185 | 185 | 183 | 184 | 2,183,000 |
| 2006/10/20 | 182 | 186 | 181 | 185 | 5,631,000 |
| 2006/10/19 | 180 | 182 | 178 | 181 | 2,833,000 |
| 2006/10/18 | 178 | 180 | 176 | 180 | 1,770,000 |
| 2006/10/17 | 180 | 181 | 178 | 178 | 2,323,000 |
| 2006/10/16 | 178 | 183 | 178 | 182 | 3,024,000 |
| 2006/10/13 | 174 | 177 | 173 | 176 | 2,035,000 |
| 2006/10/12 | 170 | 173 | 169 | 171 | 1,228,000 |
| 2006/10/11 | 176 | 177 | 170 | 170 | 3,009,000 |
| 2006/10/10 | 176 | 181 | 174 | 175 | 2,918,000 |
| 2006/10/06 | 180 | 182 | 177 | 179 | 1,970,000 |
| 2006/10/05 | 183 | 184 | 180 | 182 | 1,920,000 |
| 2006/10/04 | 184 | 185 | 180 | 180 | 2,884,000 |
| 2006/10/03 | 184 | 185 | 182 | 183 | 1,258,000 |
| 2006/10/02 | 185 | 186 | 184 | 185 | 1,353,000 |
| 2006/09/29 | 182 | 185 | 181 | 184 | 3,005,000 |
| 2006/09/28 | 180 | 181 | 178 | 180 | 2,129,000 |
| 2006/09/27 | 174 | 179 | 173 | 179 | 2,222,000 |
| 2006/09/26 | 175 | 177 | 172 | 172 | 735,000 |
| 2006/09/25 | 173 | 178 | 171 | 176 | 1,748,000 |
| 2006/09/22 | 177 | 178 | 176 | 176 | 1,345,000 |
| 2006/09/21 | 179 | 180 | 175 | 179 | 2,289,000 |
| 2006/09/20 | 179 | 179 | 177 | 177 | 2,213,000 |
| 2006/09/19 | 182 | 184 | 180 | 182 | 2,546,000 |
| 2006/09/15 | 180 | 182 | 178 | 179 | 2,509,000 |
| 2006/09/14 | 181 | 183 | 180 | 181 | 2,983,000 |
| 2006/09/13 | 188 | 188 | 180 | 180 | 3,207,000 |
| 2006/09/12 | 193 | 193 | 184 | 185 | 5,683,000 |
| 2006/09/11 | 195 | 197 | 192 | 192 | 3,987,000 |
| 2006/09/08 | 192 | 196 | 192 | 195 | 4,469,000 |
| 2006/09/07 | 195 | 197 | 193 | 195 | 3,360,000 |
| 2006/09/06 | 199 | 202 | 195 | 197 | 8,824,000 |
| 2006/09/05 | 196 | 199 | 194 | 199 | 5,488,000 |
| 2006/09/04 | 196 | 197 | 194 | 195 | 4,188,000 |
| 2006/09/01 | 192 | 197 | 191 | 194 | 3,322,000 |
| 2006/08/31 | 189 | 195 | 189 | 192 | 3,168,000 |
| 2006/08/30 | 193 | 193 | 189 | 189 | 2,364,000 |
| 2006/08/29 | 190 | 192 | 189 | 191 | 2,372,000 |
| 2006/08/28 | 190 | 192 | 187 | 189 | 3,959,000 |
| 2006/08/25 | 193 | 196 | 192 | 192 | 3,785,000 |
| 2006/08/24 | 197 | 198 | 193 | 194 | 5,664,000 |
| 2006/08/23 | 200 | 201 | 197 | 199 | 5,367,000 |
| 2006/08/22 | 195 | 202 | 194 | 201 | 7,642,000 |
| 2006/08/21 | 197 | 198 | 194 | 195 | 2,340,000 |
| 2006/08/18 | 194 | 196 | 193 | 196 | 3,359,000 |
| 2006/08/17 | 197 | 198 | 194 | 194 | 3,938,000 |
| 2006/08/16 | 196 | 197 | 193 | 194 | 4,889,000 |
| 2006/08/15 | 188 | 194 | 187 | 191 | 3,699,000 |
| 2006/08/14 | 184 | 188 | 184 | 187 | 1,154,000 |
| 2006/08/11 | 187 | 189 | 184 | 184 | 2,527,000 |
| 2006/08/10 | 183 | 189 | 182 | 188 | 2,908,000 |
| 2006/08/09 | 180 | 186 | 180 | 184 | 2,048,000 |
| 2006/08/08 | 178 | 184 | 177 | 183 | 3,138,000 |
| 2006/08/07 | 184 | 184 | 179 | 179 | 2,075,000 |
| 2006/08/04 | 187 | 187 | 184 | 184 | 1,717,000 |
| 2006/08/03 | 189 | 190 | 184 | 186 | 2,801,000 |
| 2006/08/02 | 182 | 187 | 182 | 187 | 3,051,000 |
| 2006/08/01 | 184 | 188 | 183 | 184 | 3,107,000 |
| 2006/07/31 | 183 | 186 | 182 | 186 | 3,929,000 |
| 2006/07/28 | 175 | 182 | 174 | 181 | 4,096,000 |
| 2006/07/27 | 170 | 176 | 168 | 175 | 3,198,000 |
| 2006/07/26 | 176 | 177 | 170 | 171 | 2,615,000 |
| 2006/07/25 | 173 | 175 | 172 | 174 | 2,208,000 |
| 2006/07/24 | 172 | 173 | 168 | 169 | 4,205,000 |
| 2006/07/21 | 176 | 179 | 173 | 175 | 2,625,000 |
| 2006/07/20 | 175 | 179 | 175 | 179 | 2,725,000 |
| 2006/07/19 | 171 | 173 | 168 | 168 | 3,817,000 |
| 2006/07/18 | 181 | 182 | 165 | 167 | 8,023,000 |
| 2006/07/14 | 185 | 188 | 183 | 184 | 3,170,000 |
| 2006/07/13 | 184 | 190 | 183 | 188 | 2,365,000 |
| 2006/07/12 | 191 | 191 | 187 | 188 | 3,028,000 |
| 2006/07/11 | 194 | 195 | 190 | 192 | 2,616,000 |
| 2006/07/10 | 189 | 196 | 187 | 196 | 3,862,000 |
| 2006/07/07 | 198 | 198 | 193 | 193 | 1,912,000 |
| 2006/07/06 | 197 | 198 | 195 | 197 | 2,158,000 |
| 2006/07/05 | 200 | 203 | 198 | 200 | 3,839,000 |
| 2006/07/04 | 206 | 207 | 202 | 203 | 2,818,000 |
| 2006/07/03 | 203 | 205 | 201 | 204 | 2,480,000 |
| 2006/06/30 | 206 | 208 | 202 | 202 | 3,863,000 |
| 2006/06/29 | 202 | 203 | 200 | 202 | 2,445,000 |
| 2006/06/28 | 200 | 202 | 199 | 201 | 2,147,000 |
| 2006/06/27 | 204 | 205 | 202 | 204 | 2,488,000 |
| 2006/06/26 | 198 | 202 | 196 | 200 | 2,312,000 |
| 2006/06/23 | 197 | 199 | 195 | 198 | 1,858,000 |
| 2006/06/22 | 196 | 200 | 194 | 200 | 4,786,000 |
| 2006/06/21 | 197 | 198 | 191 | 194 | 2,840,000 |
| 2006/06/20 | 198 | 200 | 195 | 196 | 2,598,000 |
| 2006/06/19 | 198 | 201 | 197 | 199 | 3,157,000 |
| 2006/06/16 | 198 | 202 | 197 | 199 | 5,291,000 |
| 2006/06/15 | 192 | 195 | 189 | 191 | 4,670,000 |
| 2006/06/14 | 180 | 188 | 180 | 187 | 5,052,000 |
| 2006/06/13 | 187 | 192 | 182 | 182 | 5,464,000 |
| 2006/06/12 | 181 | 193 | 180 | 192 | 5,752,000 |
| 2006/06/09 | 183 | 186 | 175 | 184 | 8,114,000 |
| 2006/06/08 | 181 | 183 | 173 | 178 | 8,707,000 |
| 2006/06/07 | 195 | 199 | 186 | 188 | 4,990,000 |
| 2006/06/06 | 196 | 200 | 196 | 198 | 3,178,000 |
| 2006/06/05 | 205 | 207 | 201 | 203 | 4,013,000 |
| 2006/06/02 | 201 | 206 | 189 | 205 | 8,653,000 |
| 2006/06/01 | 213 | 213 | 198 | 202 | 5,431,000 |
| 2006/05/31 | 212 | 213 | 207 | 211 | 3,566,000 |
| 2006/05/30 | 218 | 220 | 216 | 218 | 2,276,000 |
| 2006/05/29 | 222 | 223 | 219 | 219 | 1,694,000 |
| 2006/05/26 | 219 | 222 | 218 | 221 | 2,931,000 |
| 2006/05/25 | 219 | 221 | 216 | 218 | 2,691,000 |
| 2006/05/24 | 221 | 223 | 215 | 222 | 4,933,000 |
| 2006/05/23 | 220 | 223 | 216 | 216 | 3,928,000 |
| 2006/05/22 | 231 | 232 | 223 | 225 | 3,537,000 |
| 2006/05/19 | 222 | 227 | 218 | 226 | 2,798,000 |
| 2006/05/18 | 219 | 224 | 216 | 223 | 2,699,000 |
| 2006/05/17 | 225 | 229 | 216 | 227 | 5,095,000 |
| 2006/05/16 | 234 | 235 | 220 | 221 | 5,788,000 |
| 2006/05/15 | 230 | 237 | 229 | 235 | 3,583,000 |
| 2006/05/12 | 233 | 235 | 230 | 233 | 3,609,000 |
| 2006/05/11 | 237 | 241 | 235 | 237 | 2,448,000 |
| 2006/05/10 | 242 | 243 | 237 | 239 | 5,390,000 |
| 2006/05/09 | 244 | 246 | 243 | 243 | 2,630,000 |
| 2006/05/08 | 245 | 247 | 243 | 245 | 6,374,000 |
| 2006/05/02 | 239 | 247 | 233 | 241 | 16,393,000 |
| 2006/05/01 | 234 | 238 | 233 | 237 | 3,191,000 |
| 2006/04/28 | 233 | 236 | 232 | 235 | 2,835,000 |
| 2006/04/27 | 237 | 238 | 234 | 234 | 2,374,000 |
| 2006/04/26 | 241 | 241 | 233 | 238 | 3,849,000 |
| 2006/04/25 | 230 | 233 | 228 | 231 | 6,328,000 |
| 2006/04/24 | 237 | 238 | 231 | 231 | 5,293,000 |
| 2006/04/21 | 248 | 248 | 240 | 242 | 5,046,000 |
| 2006/04/20 | 249 | 256 | 245 | 249 | 19,426,000 |
| 2006/04/19 | 250 | 252 | 247 | 247 | 4,231,000 |
| 2006/04/18 | 236 | 246 | 236 | 246 | 2,182,000 |
| 2006/04/17 | 249 | 249 | 240 | 240 | 3,418,000 |
| 2006/04/14 | 253 | 253 | 248 | 250 | 2,585,000 |
| 2006/04/13 | 254 | 255 | 248 | 253 | 4,253,000 |
| 2006/04/12 | 254 | 256 | 252 | 253 | 5,300,000 |
| 2006/04/11 | 261 | 262 | 253 | 256 | 11,814,000 |
| 2006/04/10 | 242 | 260 | 240 | 259 | 16,430,000 |
| 2006/04/07 | 240 | 242 | 237 | 241 | 3,424,000 |
| 2006/04/06 | 239 | 242 | 238 | 240 | 2,194,000 |
| 2006/04/05 | 245 | 246 | 236 | 238 | 4,759,000 |
| 2006/04/04 | 245 | 246 | 243 | 245 | 2,895,000 |
| 2006/04/03 | 243 | 247 | 243 | 245 | 4,380,000 |
| 2006/03/31 | 242 | 245 | 240 | 242 | 3,137,000 |
| 2006/03/30 | 244 | 245 | 241 | 241 | 4,764,000 |
| 2006/03/29 | 235 | 242 | 234 | 240 | 4,859,000 |
| 2006/03/28 | 231 | 235 | 229 | 234 | 2,283,000 |
| 2006/03/27 | 232 | 232 | 229 | 230 | 3,300,000 |
| 2006/03/24 | 232 | 234 | 229 | 231 | 2,754,000 |
| 2006/03/23 | 238 | 238 | 232 | 232 | 3,158,000 |
| 2006/03/22 | 232 | 237 | 230 | 236 | 7,317,000 |
| 2006/03/20 | 226 | 231 | 225 | 229 | 3,890,000 |
| 2006/03/17 | 223 | 226 | 222 | 226 | 2,090,000 |
| 2006/03/16 | 229 | 230 | 223 | 224 | 2,079,000 |
| 2006/03/15 | 230 | 232 | 228 | 229 | 3,173,000 |
| 2006/03/14 | 227 | 232 | 227 | 230 | 6,384,000 |
| 2006/03/13 | 225 | 229 | 223 | 227 | 4,375,000 |
| 2006/03/10 | 219 | 224 | 219 | 221 | 3,386,000 |
| 2006/03/09 | 217 | 222 | 215 | 221 | 2,651,000 |
| 2006/03/08 | 214 | 216 | 211 | 214 | 2,747,000 |
| 2006/03/07 | 215 | 216 | 212 | 215 | 2,149,000 |
| 2006/03/06 | 208 | 217 | 207 | 217 | 3,592,000 |
| 2006/03/03 | 208 | 213 | 207 | 208 | 4,034,000 |
| 2006/03/02 | 223 | 224 | 212 | 213 | 5,595,000 |
| 2006/03/01 | 219 | 224 | 217 | 221 | 3,338,000 |
| 2006/02/28 | 230 | 231 | 222 | 226 | 3,915,000 |
| 2006/02/27 | 227 | 228 | 224 | 227 | 6,140,000 |
| 2006/02/24 | 222 | 225 | 219 | 224 | 6,106,000 |
| 2006/02/23 | 218 | 225 | 217 | 225 | 9,033,000 |
| 2006/02/22 | 211 | 215 | 207 | 213 | 9,102,000 |
| 2006/02/21 | 198 | 211 | 197 | 210 | 13,543,000 |
| 2006/02/20 | 201 | 205 | 188 | 188 | 14,381,000 |
| 2006/02/17 | 220 | 225 | 210 | 211 | 6,976,000 |
| 2006/02/16 | 220 | 225 | 219 | 222 | 6,639,000 |
| 2006/02/15 | 235 | 237 | 222 | 223 | 7,030,000 |
| 2006/02/14 | 221 | 232 | 213 | 231 | 8,291,000 |
| 2006/02/13 | 237 | 238 | 225 | 226 | 7,519,000 |
| 2006/02/10 | 247 | 248 | 234 | 240 | 6,878,000 |
| 2006/02/09 | 255 | 256 | 247 | 248 | 6,196,000 |
| 2006/02/08 | 258 | 259 | 249 | 250 | 6,835,000 |
| 2006/02/07 | 263 | 263 | 258 | 261 | 5,850,000 |
| 2006/02/06 | 265 | 265 | 259 | 263 | 5,909,000 |
| 2006/02/03 | 263 | 266 | 263 | 266 | 4,562,000 |
| 2006/02/02 | 269 | 270 | 264 | 265 | 5,037,000 |
| 2006/02/01 | 263 | 265 | 262 | 265 | 4,254,000 |
| 2006/01/31 | 270 | 270 | 264 | 266 | 8,912,000 |
| 2006/01/30 | 268 | 274 | 266 | 267 | 17,945,000 |
| 2006/01/27 | 255 | 264 | 252 | 263 | 12,677,000 |
| 2006/01/26 | 251 | 253 | 247 | 250 | 3,646,000 |
| 2006/01/25 | 244 | 253 | 244 | 251 | 5,757,000 |
| 2006/01/24 | 242 | 247 | 238 | 243 | 4,964,000 |
| 2006/01/23 | 233 | 247 | 233 | 233 | 6,633,000 |
| 2006/01/20 | 257 | 263 | 245 | 248 | 12,135,000 |
| 2006/01/19 | 237 | 259 | 235 | 252 | 12,922,000 |
| 2006/01/18 | 261 | 262 | 216 | 240 | 17,833,000 |
| 2006/01/17 | 267 | 278 | 262 | 262 | 10,018,000 |
| 2006/01/16 | 274 | 277 | 271 | 274 | 7,653,000 |
| 2006/01/13 | 283 | 284 | 277 | 278 | 8,227,000 |
| 2006/01/12 | 288 | 289 | 282 | 283 | 6,557,000 |
| 2006/01/11 | 284 | 287 | 281 | 286 | 7,176,000 |
| 2006/01/10 | 288 | 292 | 285 | 285 | 10,878,000 |
| 2006/01/06 | 287 | 290 | 284 | 287 | 11,153,000 |
| 2006/01/05 | 293 | 294 | 284 | 286 | 14,993,000 |
| 2006/01/04 | 285 | 290 | 282 | 289 | 8,103,000 |