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 |
|---|---|---|---|---|---|
| 2008/12/30 | 89 | 90 | 88 | 88 | 528,000 |
| 2008/12/29 | 87 | 90 | 86 | 90 | 2,328,000 |
| 2008/12/26 | 87 | 87 | 85 | 87 | 711,000 |
| 2008/12/25 | 85 | 86 | 85 | 86 | 633,000 |
| 2008/12/24 | 85 | 86 | 84 | 85 | 1,044,000 |
| 2008/12/22 | 86 | 87 | 85 | 86 | 531,000 |
| 2008/12/19 | 86 | 87 | 85 | 86 | 1,162,000 |
| 2008/12/18 | 86 | 87 | 85 | 86 | 1,431,000 |
| 2008/12/17 | 89 | 91 | 85 | 87 | 2,620,000 |
| 2008/12/16 | 85 | 88 | 84 | 88 | 2,106,000 |
| 2008/12/15 | 86 | 86 | 85 | 85 | 1,213,000 |
| 2008/12/12 | 85 | 90 | 83 | 83 | 3,610,000 |
| 2008/12/11 | 86 | 89 | 84 | 88 | 3,209,000 |
| 2008/12/10 | 83 | 86 | 82 | 86 | 2,432,000 |
| 2008/12/09 | 86 | 88 | 83 | 84 | 1,682,000 |
| 2008/12/08 | 81 | 86 | 81 | 85 | 2,644,000 |
| 2008/12/05 | 82 | 83 | 80 | 81 | 1,656,000 |
| 2008/12/04 | 85 | 86 | 80 | 81 | 2,656,000 |
| 2008/12/03 | 81 | 83 | 80 | 83 | 1,508,000 |
| 2008/12/02 | 77 | 81 | 75 | 79 | 3,224,000 |
| 2008/12/01 | 80 | 83 | 79 | 81 | 2,619,000 |
| 2008/11/28 | 79 | 82 | 77 | 81 | 3,873,000 |
| 2008/11/27 | 81 | 81 | 79 | 80 | 1,612,000 |
| 2008/11/26 | 78 | 80 | 76 | 77 | 1,887,000 |
| 2008/11/25 | 83 | 84 | 77 | 77 | 2,805,000 |
| 2008/11/21 | 70 | 79 | 69 | 78 | 2,648,000 |
| 2008/11/20 | 77 | 77 | 73 | 73 | 2,738,000 |
| 2008/11/19 | 85 | 86 | 80 | 80 | 2,932,000 |
| 2008/11/18 | 84 | 87 | 84 | 84 | 1,945,000 |
| 2008/11/17 | 85 | 89 | 84 | 86 | 1,581,000 |
| 2008/11/14 | 90 | 90 | 86 | 87 | 1,998,000 |
| 2008/11/13 | 83 | 86 | 83 | 83 | 1,984,000 |
| 2008/11/12 | 90 | 90 | 85 | 87 | 2,675,000 |
| 2008/11/11 | 92 | 92 | 90 | 90 | 2,143,000 |
| 2008/11/10 | 93 | 96 | 91 | 92 | 3,260,000 |
| 2008/11/07 | 87 | 92 | 84 | 90 | 4,901,000 |
| 2008/11/06 | 89 | 94 | 88 | 92 | 4,467,000 |
| 2008/11/05 | 87 | 100 | 86 | 97 | 8,683,000 |
| 2008/11/04 | 82 | 83 | 80 | 83 | 3,403,000 |
| 2008/10/31 | 76 | 79 | 73 | 77 | 3,981,000 |
| 2008/10/30 | 73 | 78 | 72 | 77 | 3,845,000 |
| 2008/10/29 | 75 | 76 | 69 | 71 | 4,284,000 |
| 2008/10/28 | 60 | 69 | 60 | 69 | 3,647,000 |
| 2008/10/27 | 67 | 69 | 61 | 62 | 3,985,000 |
| 2008/10/24 | 70 | 70 | 68 | 68 | 2,718,000 |
| 2008/10/23 | 70 | 72 | 69 | 71 | 3,680,000 |
| 2008/10/22 | 76 | 77 | 73 | 73 | 2,998,000 |
| 2008/10/21 | 79 | 80 | 78 | 79 | 2,944,000 |
| 2008/10/20 | 74 | 76 | 72 | 75 | 3,453,000 |
| 2008/10/17 | 73 | 75 | 71 | 72 | 2,746,000 |
| 2008/10/16 | 72 | 74 | 70 | 70 | 5,045,000 |
| 2008/10/15 | 81 | 83 | 78 | 81 | 3,863,000 |
| 2008/10/14 | 85 | 86 | 80 | 85 | 5,042,000 |
| 2008/10/10 | 67 | 72 | 66 | 69 | 6,380,000 |
| 2008/10/09 | 71 | 76 | 70 | 72 | 4,574,000 |
| 2008/10/08 | 73 | 76 | 68 | 69 | 4,491,000 |
| 2008/10/07 | 72 | 80 | 70 | 77 | 6,886,000 |
| 2008/10/06 | 86 | 87 | 80 | 80 | 4,328,000 |
| 2008/10/03 | 89 | 91 | 87 | 88 | 3,954,000 |
| 2008/10/02 | 97 | 98 | 91 | 91 | 3,691,000 |
| 2008/10/01 | 101 | 102 | 98 | 99 | 3,323,000 |
| 2008/09/30 | 95 | 102 | 94 | 99 | 5,199,000 |
| 2008/09/29 | 110 | 111 | 104 | 104 | 3,116,000 |
| 2008/09/26 | 114 | 115 | 109 | 111 | 3,628,000 |
| 2008/09/25 | 115 | 115 | 113 | 113 | 1,421,000 |
| 2008/09/24 | 114 | 116 | 113 | 116 | 1,499,000 |
| 2008/09/22 | 119 | 120 | 115 | 116 | 3,166,000 |
| 2008/09/19 | 115 | 117 | 114 | 116 | 3,299,000 |
| 2008/09/18 | 110 | 113 | 110 | 112 | 3,258,000 |
| 2008/09/17 | 117 | 117 | 111 | 114 | 3,164,000 |
| 2008/09/16 | 111 | 115 | 111 | 113 | 2,797,000 |
| 2008/09/12 | 119 | 120 | 117 | 120 | 1,941,000 |
| 2008/09/11 | 117 | 119 | 115 | 117 | 3,115,000 |
| 2008/09/10 | 118 | 121 | 118 | 118 | 3,622,000 |
| 2008/09/09 | 123 | 124 | 120 | 122 | 1,693,000 |
| 2008/09/08 | 124 | 126 | 123 | 124 | 3,955,000 |
| 2008/09/05 | 115 | 122 | 114 | 121 | 2,735,000 |
| 2008/09/04 | 124 | 125 | 119 | 120 | 3,283,000 |
| 2008/09/03 | 126 | 127 | 123 | 126 | 3,019,000 |
| 2008/09/02 | 127 | 130 | 124 | 124 | 7,378,000 |
| 2008/09/01 | 122 | 123 | 121 | 122 | 1,093,000 |
| 2008/08/29 | 123 | 124 | 121 | 124 | 1,898,000 |
| 2008/08/28 | 123 | 124 | 120 | 122 | 1,633,000 |
| 2008/08/27 | 124 | 125 | 122 | 123 | 1,261,000 |
| 2008/08/26 | 124 | 126 | 124 | 126 | 682,000 |
| 2008/08/25 | 127 | 128 | 124 | 126 | 1,569,000 |
| 2008/08/22 | 127 | 128 | 125 | 126 | 2,495,000 |
| 2008/08/21 | 128 | 129 | 125 | 126 | 3,912,000 |
| 2008/08/20 | 124 | 127 | 123 | 127 | 2,624,000 |
| 2008/08/19 | 126 | 126 | 124 | 124 | 3,063,000 |
| 2008/08/18 | 123 | 128 | 123 | 127 | 7,470,000 |
| 2008/08/15 | 123 | 123 | 117 | 120 | 3,717,000 |
| 2008/08/14 | 122 | 124 | 121 | 121 | 2,400,000 |
| 2008/08/13 | 126 | 126 | 122 | 122 | 3,316,000 |
| 2008/08/12 | 130 | 131 | 125 | 126 | 2,818,000 |
| 2008/08/11 | 128 | 130 | 127 | 129 | 2,105,000 |
| 2008/08/08 | 127 | 128 | 124 | 126 | 3,307,000 |
| 2008/08/07 | 132 | 132 | 128 | 129 | 2,424,000 |
| 2008/08/06 | 131 | 132 | 129 | 132 | 2,776,000 |
| 2008/08/05 | 129 | 132 | 126 | 127 | 3,990,000 |
| 2008/08/04 | 139 | 139 | 127 | 128 | 4,213,000 |
| 2008/08/01 | 144 | 145 | 139 | 139 | 2,334,000 |
| 2008/07/31 | 147 | 148 | 144 | 146 | 1,287,000 |
| 2008/07/30 | 145 | 147 | 144 | 147 | 1,085,000 |
| 2008/07/29 | 144 | 145 | 142 | 144 | 1,522,000 |
| 2008/07/28 | 147 | 148 | 145 | 146 | 902,000 |
| 2008/07/25 | 145 | 147 | 144 | 146 | 1,782,000 |
| 2008/07/24 | 143 | 148 | 143 | 148 | 2,815,000 |
| 2008/07/23 | 141 | 144 | 141 | 141 | 3,285,000 |
| 2008/07/22 | 142 | 144 | 138 | 140 | 3,612,000 |
| 2008/07/18 | 142 | 143 | 138 | 141 | 2,632,000 |
| 2008/07/17 | 144 | 145 | 140 | 140 | 1,622,000 |
| 2008/07/16 | 142 | 143 | 140 | 142 | 2,140,000 |
| 2008/07/15 | 142 | 146 | 141 | 143 | 2,222,000 |
| 2008/07/14 | 140 | 144 | 139 | 140 | 1,491,000 |
| 2008/07/11 | 140 | 142 | 139 | 140 | 2,216,000 |
| 2008/07/10 | 138 | 142 | 138 | 141 | 2,519,000 |
| 2008/07/09 | 145 | 146 | 141 | 141 | 1,374,000 |
| 2008/07/08 | 145 | 146 | 140 | 143 | 3,065,000 |
| 2008/07/07 | 147 | 149 | 145 | 147 | 2,728,000 |
| 2008/07/04 | 151 | 152 | 146 | 148 | 2,797,000 |
| 2008/07/03 | 147 | 150 | 144 | 149 | 4,310,000 |
| 2008/07/02 | 155 | 156 | 150 | 151 | 2,739,000 |
| 2008/07/01 | 153 | 158 | 153 | 155 | 3,132,000 |
| 2008/06/30 | 151 | 156 | 150 | 154 | 2,648,000 |
| 2008/06/27 | 149 | 153 | 148 | 153 | 3,266,000 |
| 2008/06/26 | 158 | 158 | 152 | 154 | 2,801,000 |
| 2008/06/25 | 158 | 159 | 154 | 158 | 1,978,000 |
| 2008/06/24 | 159 | 161 | 158 | 159 | 2,076,000 |
| 2008/06/23 | 156 | 159 | 156 | 157 | 2,503,000 |
| 2008/06/20 | 164 | 164 | 158 | 161 | 3,180,000 |
| 2008/06/19 | 165 | 166 | 161 | 163 | 3,434,000 |
| 2008/06/18 | 165 | 168 | 165 | 166 | 3,183,000 |
| 2008/06/17 | 164 | 168 | 163 | 166 | 5,119,000 |
| 2008/06/16 | 164 | 166 | 163 | 163 | 3,960,000 |
| 2008/06/13 | 162 | 164 | 159 | 163 | 4,320,000 |
| 2008/06/12 | 160 | 162 | 158 | 161 | 3,773,000 |
| 2008/06/11 | 168 | 169 | 163 | 163 | 4,690,000 |
| 2008/06/10 | 165 | 168 | 162 | 166 | 8,171,000 |
| 2008/06/09 | 160 | 164 | 158 | 162 | 7,679,000 |
| 2008/06/06 | 169 | 170 | 165 | 166 | 15,751,000 |
| 2008/06/05 | 158 | 163 | 157 | 163 | 10,484,000 |
| 2008/06/04 | 153 | 157 | 152 | 156 | 4,276,000 |
| 2008/06/03 | 155 | 155 | 151 | 152 | 3,614,000 |
| 2008/06/02 | 155 | 156 | 153 | 155 | 2,789,000 |
| 2008/05/30 | 151 | 153 | 150 | 152 | 2,223,000 |
| 2008/05/29 | 148 | 151 | 148 | 151 | 2,349,000 |
| 2008/05/28 | 153 | 153 | 146 | 148 | 4,698,000 |
| 2008/05/27 | 154 | 155 | 153 | 154 | 3,364,000 |
| 2008/05/26 | 158 | 159 | 154 | 154 | 2,011,000 |
| 2008/05/23 | 160 | 161 | 158 | 159 | 2,232,000 |
| 2008/05/22 | 154 | 160 | 152 | 159 | 3,746,000 |
| 2008/05/21 | 161 | 162 | 157 | 159 | 4,881,000 |
| 2008/05/20 | 159 | 164 | 158 | 164 | 8,602,000 |
| 2008/05/19 | 157 | 161 | 156 | 158 | 5,305,000 |
| 2008/05/16 | 156 | 156 | 151 | 155 | 4,099,000 |
| 2008/05/15 | 152 | 155 | 152 | 155 | 4,785,000 |
| 2008/05/14 | 150 | 152 | 148 | 151 | 3,384,000 |
| 2008/05/13 | 148 | 149 | 147 | 148 | 3,235,000 |
| 2008/05/12 | 144 | 148 | 143 | 146 | 2,485,000 |
| 2008/05/09 | 149 | 150 | 145 | 146 | 3,055,000 |
| 2008/05/08 | 147 | 151 | 146 | 150 | 3,317,000 |
| 2008/05/07 | 153 | 154 | 146 | 148 | 7,558,000 |
| 2008/05/02 | 163 | 164 | 149 | 151 | 12,218,000 |
| 2008/05/01 | 163 | 165 | 158 | 159 | 3,639,000 |
| 2008/04/30 | 158 | 165 | 157 | 161 | 6,321,000 |
| 2008/04/28 | 155 | 157 | 155 | 157 | 2,802,000 |
| 2008/04/25 | 157 | 158 | 152 | 152 | 3,536,000 |
| 2008/04/24 | 156 | 158 | 155 | 156 | 4,745,000 |
| 2008/04/23 | 146 | 154 | 146 | 154 | 4,901,000 |
| 2008/04/22 | 146 | 148 | 145 | 147 | 2,221,000 |
| 2008/04/21 | 148 | 149 | 146 | 148 | 3,740,000 |
| 2008/04/18 | 141 | 143 | 139 | 143 | 2,137,000 |
| 2008/04/17 | 141 | 143 | 139 | 140 | 3,469,000 |
| 2008/04/16 | 139 | 140 | 136 | 138 | 2,721,000 |
| 2008/04/15 | 134 | 137 | 134 | 136 | 2,838,000 |
| 2008/04/14 | 134 | 135 | 132 | 133 | 1,569,000 |
| 2008/04/11 | 135 | 137 | 133 | 137 | 2,384,000 |
| 2008/04/10 | 133 | 136 | 132 | 132 | 3,218,000 |
| 2008/04/09 | 137 | 139 | 133 | 134 | 2,978,000 |
| 2008/04/08 | 140 | 141 | 136 | 137 | 2,484,000 |
| 2008/04/07 | 135 | 141 | 134 | 140 | 3,897,000 |
| 2008/04/04 | 136 | 138 | 134 | 135 | 3,351,000 |
| 2008/04/03 | 134 | 136 | 133 | 136 | 3,901,000 |
| 2008/04/02 | 135 | 136 | 133 | 134 | 2,493,000 |
| 2008/04/01 | 132 | 133 | 129 | 131 | 1,960,000 |
| 2008/03/31 | 134 | 134 | 130 | 132 | 1,772,000 |
| 2008/03/28 | 134 | 137 | 133 | 136 | 2,215,000 |
| 2008/03/27 | 135 | 136 | 134 | 136 | 1,340,000 |
| 2008/03/26 | 136 | 138 | 135 | 138 | 1,823,000 |
| 2008/03/25 | 137 | 137 | 134 | 137 | 3,383,000 |
| 2008/03/24 | 135 | 137 | 134 | 134 | 2,539,000 |
| 2008/03/21 | 130 | 133 | 129 | 133 | 1,970,000 |
| 2008/03/19 | 133 | 135 | 129 | 131 | 2,896,000 |
| 2008/03/18 | 129 | 131 | 125 | 128 | 2,854,000 |
| 2008/03/17 | 130 | 131 | 127 | 127 | 2,978,000 |
| 2008/03/14 | 139 | 139 | 133 | 134 | 3,143,000 |
| 2008/03/13 | 139 | 141 | 136 | 137 | 2,517,000 |
| 2008/03/12 | 146 | 148 | 142 | 143 | 3,461,000 |
| 2008/03/11 | 134 | 141 | 131 | 140 | 4,093,000 |
| 2008/03/10 | 143 | 145 | 137 | 138 | 4,230,000 |
| 2008/03/07 | 144 | 148 | 143 | 145 | 2,997,000 |
| 2008/03/06 | 146 | 151 | 145 | 149 | 3,603,000 |
| 2008/03/05 | 143 | 146 | 143 | 145 | 3,487,000 |
| 2008/03/04 | 146 | 147 | 142 | 143 | 2,963,000 |
| 2008/03/03 | 145 | 146 | 143 | 144 | 4,160,000 |
| 2008/02/29 | 150 | 152 | 149 | 150 | 2,825,000 |
| 2008/02/28 | 153 | 155 | 152 | 154 | 2,031,000 |
| 2008/02/27 | 157 | 158 | 153 | 155 | 2,151,000 |
| 2008/02/26 | 159 | 160 | 154 | 154 | 3,419,000 |
| 2008/02/25 | 156 | 156 | 153 | 155 | 3,428,000 |
| 2008/02/22 | 149 | 156 | 149 | 154 | 6,011,000 |
| 2008/02/21 | 150 | 153 | 148 | 152 | 4,226,000 |
| 2008/02/20 | 151 | 152 | 146 | 147 | 4,708,000 |
| 2008/02/19 | 151 | 153 | 148 | 152 | 4,598,000 |
| 2008/02/18 | 152 | 153 | 148 | 148 | 3,947,000 |
| 2008/02/15 | 141 | 148 | 140 | 147 | 5,350,000 |
| 2008/02/14 | 142 | 144 | 140 | 144 | 5,001,000 |
| 2008/02/13 | 140 | 143 | 137 | 137 | 3,609,000 |
| 2008/02/12 | 137 | 139 | 135 | 137 | 4,112,000 |
| 2008/02/08 | 144 | 146 | 138 | 139 | 6,871,000 |
| 2008/02/07 | 147 | 148 | 141 | 145 | 7,163,000 |
| 2008/02/06 | 148 | 151 | 146 | 146 | 11,199,000 |
| 2008/02/05 | 149 | 157 | 146 | 152 | 29,979,000 |
| 2008/02/04 | 135 | 139 | 135 | 137 | 8,142,000 |
| 2008/02/01 | 134 | 136 | 131 | 132 | 4,666,000 |
| 2008/01/31 | 129 | 133 | 128 | 132 | 5,876,000 |
| 2008/01/30 | 132 | 136 | 130 | 133 | 5,409,000 |
| 2008/01/29 | 133 | 134 | 130 | 132 | 4,091,000 |
| 2008/01/28 | 134 | 136 | 127 | 128 | 4,045,000 |
| 2008/01/25 | 131 | 136 | 131 | 136 | 5,435,000 |
| 2008/01/24 | 128 | 130 | 124 | 127 | 5,678,000 |
| 2008/01/23 | 128 | 129 | 121 | 124 | 8,561,000 |
| 2008/01/22 | 123 | 129 | 121 | 121 | 5,517,000 |
| 2008/01/21 | 136 | 138 | 131 | 131 | 3,620,000 |
| 2008/01/18 | 130 | 143 | 130 | 141 | 3,575,000 |
| 2008/01/17 | 131 | 136 | 126 | 136 | 7,057,000 |
| 2008/01/16 | 129 | 135 | 127 | 127 | 7,680,000 |
| 2008/01/15 | 152 | 152 | 138 | 139 | 5,234,000 |
| 2008/01/11 | 158 | 158 | 151 | 151 | 4,095,000 |
| 2008/01/10 | 161 | 162 | 155 | 156 | 4,545,000 |
| 2008/01/09 | 157 | 163 | 155 | 163 | 3,849,000 |
| 2008/01/08 | 159 | 162 | 158 | 162 | 2,741,000 |
| 2008/01/07 | 158 | 162 | 157 | 158 | 3,850,000 |
| 2008/01/04 | 167 | 168 | 159 | 160 | 3,277,000 |