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 |
|---|---|---|---|---|---|
| 2009/12/30 | 71 | 71 | 69 | 69 | 1,391,000 |
| 2009/12/29 | 70 | 72 | 70 | 71 | 2,041,000 |
| 2009/12/28 | 70 | 72 | 70 | 70 | 2,603,000 |
| 2009/12/25 | 71 | 71 | 69 | 70 | 1,552,000 |
| 2009/12/24 | 70 | 72 | 69 | 71 | 3,445,000 |
| 2009/12/22 | 69 | 70 | 68 | 69 | 1,686,000 |
| 2009/12/21 | 69 | 70 | 68 | 68 | 1,238,000 |
| 2009/12/18 | 69 | 69 | 68 | 69 | 1,112,000 |
| 2009/12/17 | 68 | 70 | 67 | 69 | 2,624,000 |
| 2009/12/16 | 67 | 68 | 67 | 68 | 1,351,000 |
| 2009/12/15 | 68 | 69 | 67 | 67 | 2,305,000 |
| 2009/12/14 | 70 | 70 | 68 | 69 | 1,130,000 |
| 2009/12/11 | 69 | 70 | 68 | 70 | 1,934,000 |
| 2009/12/10 | 69 | 71 | 68 | 68 | 1,238,000 |
| 2009/12/09 | 72 | 72 | 69 | 70 | 1,859,000 |
| 2009/12/08 | 71 | 73 | 71 | 73 | 1,153,000 |
| 2009/12/07 | 74 | 74 | 71 | 73 | 2,011,000 |
| 2009/12/04 | 72 | 73 | 70 | 72 | 2,265,000 |
| 2009/12/03 | 72 | 73 | 71 | 73 | 2,831,000 |
| 2009/12/02 | 69 | 72 | 69 | 70 | 2,369,000 |
| 2009/12/01 | 64 | 69 | 64 | 69 | 3,004,000 |
| 2009/11/30 | 64 | 66 | 63 | 66 | 2,166,000 |
| 2009/11/27 | 65 | 65 | 62 | 63 | 2,806,000 |
| 2009/11/26 | 65 | 67 | 65 | 66 | 2,021,000 |
| 2009/11/25 | 67 | 67 | 65 | 65 | 1,671,000 |
| 2009/11/24 | 68 | 68 | 66 | 68 | 1,946,000 |
| 2009/11/20 | 66 | 68 | 65 | 67 | 3,577,000 |
| 2009/11/19 | 66 | 68 | 65 | 66 | 2,232,000 |
| 2009/11/18 | 68 | 68 | 65 | 65 | 1,682,000 |
| 2009/11/17 | 70 | 71 | 66 | 68 | 3,555,000 |
| 2009/11/16 | 72 | 72 | 70 | 70 | 1,618,000 |
| 2009/11/13 | 73 | 73 | 72 | 72 | 1,152,000 |
| 2009/11/12 | 76 | 76 | 73 | 74 | 2,099,000 |
| 2009/11/11 | 76 | 77 | 75 | 75 | 845,000 |
| 2009/11/10 | 76 | 77 | 75 | 77 | 1,883,000 |
| 2009/11/09 | 80 | 80 | 75 | 75 | 3,722,000 |
| 2009/11/06 | 78 | 86 | 78 | 81 | 4,772,000 |
| 2009/11/05 | 78 | 79 | 77 | 78 | 1,060,000 |
| 2009/11/04 | 79 | 80 | 78 | 79 | 1,525,000 |
| 2009/11/02 | 76 | 80 | 75 | 78 | 2,558,000 |
| 2009/10/30 | 76 | 78 | 75 | 76 | 1,711,000 |
| 2009/10/29 | 76 | 76 | 75 | 76 | 1,098,000 |
| 2009/10/28 | 76 | 77 | 76 | 77 | 870,000 |
| 2009/10/27 | 78 | 78 | 76 | 76 | 485,000 |
| 2009/10/26 | 77 | 78 | 76 | 78 | 977,000 |
| 2009/10/23 | 79 | 80 | 76 | 77 | 3,062,000 |
| 2009/10/22 | 78 | 79 | 78 | 78 | 1,308,000 |
| 2009/10/21 | 78 | 80 | 76 | 80 | 1,754,000 |
| 2009/10/20 | 78 | 78 | 77 | 78 | 866,000 |
| 2009/10/19 | 76 | 77 | 74 | 77 | 2,083,000 |
| 2009/10/16 | 77 | 78 | 76 | 77 | 1,569,000 |
| 2009/10/15 | 77 | 79 | 77 | 78 | 2,012,000 |
| 2009/10/14 | 78 | 78 | 76 | 77 | 2,443,000 |
| 2009/10/13 | 81 | 81 | 79 | 80 | 2,779,000 |
| 2009/10/09 | 81 | 83 | 80 | 82 | 1,594,000 |
| 2009/10/08 | 79 | 83 | 78 | 82 | 1,061,000 |
| 2009/10/07 | 77 | 80 | 77 | 79 | 1,905,000 |
| 2009/10/06 | 75 | 77 | 75 | 77 | 1,284,000 |
| 2009/10/05 | 76 | 77 | 73 | 75 | 2,069,000 |
| 2009/10/02 | 76 | 77 | 75 | 76 | 1,772,000 |
| 2009/10/01 | 80 | 80 | 77 | 78 | 1,052,000 |
| 2009/09/30 | 78 | 80 | 78 | 80 | 857,000 |
| 2009/09/29 | 80 | 80 | 79 | 79 | 878,000 |
| 2009/09/28 | 83 | 83 | 79 | 80 | 2,107,000 |
| 2009/09/25 | 85 | 85 | 83 | 83 | 805,000 |
| 2009/09/24 | 85 | 86 | 84 | 85 | 1,528,000 |
| 2009/09/18 | 88 | 88 | 85 | 86 | 1,343,000 |
| 2009/09/17 | 86 | 87 | 84 | 87 | 1,858,000 |
| 2009/09/16 | 86 | 86 | 84 | 84 | 1,501,000 |
| 2009/09/15 | 86 | 87 | 85 | 87 | 1,263,000 |
| 2009/09/14 | 87 | 87 | 84 | 85 | 1,626,000 |
| 2009/09/11 | 89 | 89 | 87 | 87 | 1,432,000 |
| 2009/09/10 | 88 | 89 | 87 | 88 | 1,346,000 |
| 2009/09/09 | 89 | 90 | 88 | 88 | 983,000 |
| 2009/09/08 | 88 | 89 | 87 | 88 | 948,000 |
| 2009/09/07 | 89 | 89 | 87 | 87 | 528,000 |
| 2009/09/04 | 89 | 90 | 87 | 88 | 1,871,000 |
| 2009/09/03 | 89 | 90 | 88 | 89 | 1,803,000 |
| 2009/09/02 | 90 | 90 | 89 | 89 | 985,000 |
| 2009/09/01 | 91 | 93 | 89 | 91 | 2,307,000 |
| 2009/08/31 | 94 | 95 | 91 | 91 | 1,801,000 |
| 2009/08/28 | 94 | 94 | 92 | 93 | 1,182,000 |
| 2009/08/27 | 95 | 95 | 93 | 93 | 910,000 |
| 2009/08/26 | 94 | 95 | 93 | 95 | 996,000 |
| 2009/08/25 | 95 | 95 | 94 | 94 | 938,000 |
| 2009/08/24 | 96 | 97 | 95 | 96 | 1,071,000 |
| 2009/08/21 | 94 | 95 | 93 | 94 | 1,629,000 |
| 2009/08/20 | 94 | 96 | 93 | 95 | 2,004,000 |
| 2009/08/19 | 95 | 97 | 93 | 94 | 1,717,000 |
| 2009/08/18 | 93 | 97 | 93 | 97 | 1,996,000 |
| 2009/08/17 | 96 | 96 | 94 | 94 | 1,495,000 |
| 2009/08/14 | 97 | 100 | 97 | 97 | 4,455,000 |
| 2009/08/13 | 97 | 98 | 95 | 98 | 2,171,000 |
| 2009/08/12 | 95 | 97 | 94 | 94 | 2,083,000 |
| 2009/08/11 | 92 | 96 | 92 | 95 | 4,232,000 |
| 2009/08/10 | 92 | 93 | 91 | 92 | 1,079,000 |
| 2009/08/07 | 91 | 92 | 90 | 90 | 632,000 |
| 2009/08/06 | 91 | 91 | 90 | 91 | 627,000 |
| 2009/08/05 | 92 | 93 | 90 | 91 | 1,129,000 |
| 2009/08/04 | 93 | 94 | 91 | 91 | 1,542,000 |
| 2009/08/03 | 92 | 92 | 90 | 91 | 592,000 |
| 2009/07/31 | 92 | 92 | 90 | 91 | 1,343,000 |
| 2009/07/30 | 90 | 92 | 88 | 90 | 1,334,000 |
| 2009/07/29 | 92 | 92 | 90 | 90 | 1,164,000 |
| 2009/07/28 | 93 | 93 | 92 | 93 | 794,000 |
| 2009/07/27 | 94 | 95 | 92 | 92 | 1,190,000 |
| 2009/07/24 | 94 | 95 | 92 | 93 | 1,245,000 |
| 2009/07/23 | 93 | 94 | 92 | 92 | 1,321,000 |
| 2009/07/22 | 91 | 93 | 89 | 92 | 1,572,000 |
| 2009/07/21 | 88 | 90 | 87 | 90 | 1,341,000 |
| 2009/07/17 | 88 | 88 | 85 | 85 | 1,188,000 |
| 2009/07/16 | 89 | 91 | 86 | 86 | 1,501,000 |
| 2009/07/15 | 87 | 88 | 86 | 86 | 1,315,000 |
| 2009/07/14 | 85 | 87 | 84 | 85 | 1,484,000 |
| 2009/07/13 | 85 | 87 | 82 | 83 | 3,045,000 |
| 2009/07/10 | 90 | 93 | 88 | 88 | 1,321,000 |
| 2009/07/09 | 88 | 92 | 88 | 90 | 1,672,000 |
| 2009/07/08 | 93 | 94 | 90 | 91 | 3,205,000 |
| 2009/07/07 | 98 | 99 | 95 | 96 | 2,834,000 |
| 2009/07/06 | 99 | 99 | 97 | 98 | 2,223,000 |
| 2009/07/03 | 99 | 100 | 98 | 100 | 2,337,000 |
| 2009/07/02 | 105 | 106 | 100 | 101 | 4,637,000 |
| 2009/07/01 | 100 | 105 | 100 | 104 | 5,074,000 |
| 2009/06/30 | 100 | 102 | 100 | 101 | 1,819,000 |
| 2009/06/29 | 102 | 102 | 99 | 100 | 1,411,000 |
| 2009/06/26 | 102 | 103 | 100 | 101 | 2,264,000 |
| 2009/06/25 | 99 | 102 | 98 | 101 | 2,597,000 |
| 2009/06/24 | 98 | 99 | 96 | 98 | 2,268,000 |
| 2009/06/23 | 98 | 99 | 96 | 96 | 2,791,000 |
| 2009/06/22 | 102 | 102 | 99 | 100 | 2,073,000 |
| 2009/06/19 | 102 | 102 | 100 | 101 | 1,619,000 |
| 2009/06/18 | 103 | 103 | 99 | 100 | 2,530,000 |
| 2009/06/17 | 100 | 104 | 99 | 103 | 4,249,000 |
| 2009/06/16 | 104 | 104 | 100 | 100 | 3,683,000 |
| 2009/06/15 | 107 | 109 | 105 | 106 | 2,955,000 |
| 2009/06/12 | 108 | 109 | 106 | 106 | 3,029,000 |
| 2009/06/11 | 105 | 110 | 105 | 106 | 6,253,000 |
| 2009/06/10 | 104 | 109 | 103 | 106 | 8,651,000 |
| 2009/06/09 | 100 | 103 | 99 | 102 | 9,717,000 |
| 2009/06/08 | 95 | 104 | 95 | 104 | 17,917,000 |
| 2009/06/05 | 92 | 95 | 92 | 94 | 5,461,000 |
| 2009/06/04 | 90 | 92 | 90 | 91 | 1,194,000 |
| 2009/06/03 | 90 | 92 | 90 | 91 | 1,872,000 |
| 2009/06/02 | 94 | 95 | 90 | 90 | 4,465,000 |
| 2009/06/01 | 89 | 94 | 88 | 92 | 7,138,000 |
| 2009/05/29 | 87 | 88 | 86 | 88 | 1,668,000 |
| 2009/05/28 | 86 | 87 | 86 | 86 | 970,000 |
| 2009/05/27 | 88 | 88 | 86 | 87 | 1,022,000 |
| 2009/05/26 | 87 | 87 | 86 | 87 | 859,000 |
| 2009/05/25 | 87 | 87 | 85 | 87 | 1,482,000 |
| 2009/05/22 | 86 | 87 | 85 | 85 | 1,546,000 |
| 2009/05/21 | 87 | 88 | 86 | 87 | 1,705,000 |
| 2009/05/20 | 87 | 90 | 86 | 89 | 4,261,000 |
| 2009/05/19 | 85 | 86 | 84 | 86 | 2,028,000 |
| 2009/05/18 | 84 | 84 | 82 | 82 | 820,000 |
| 2009/05/15 | 86 | 86 | 84 | 84 | 2,522,000 |
| 2009/05/14 | 85 | 87 | 85 | 85 | 1,291,000 |
| 2009/05/13 | 87 | 89 | 85 | 89 | 2,713,000 |
| 2009/05/12 | 87 | 89 | 87 | 87 | 1,388,000 |
| 2009/05/11 | 90 | 90 | 87 | 89 | 3,585,000 |
| 2009/05/08 | 84 | 89 | 83 | 89 | 4,655,000 |
| 2009/05/07 | 86 | 86 | 83 | 84 | 4,467,000 |
| 2009/05/01 | 77 | 80 | 77 | 80 | 7,084,000 |
| 2009/04/30 | 77 | 79 | 76 | 77 | 2,846,000 |
| 2009/04/28 | 76 | 80 | 75 | 75 | 2,674,000 |
| 2009/04/27 | 79 | 80 | 77 | 77 | 2,559,000 |
| 2009/04/24 | 81 | 81 | 78 | 78 | 2,449,000 |
| 2009/04/23 | 83 | 84 | 78 | 80 | 4,786,000 |
| 2009/04/22 | 85 | 86 | 83 | 85 | 2,137,000 |
| 2009/04/21 | 87 | 87 | 83 | 84 | 3,026,000 |
| 2009/04/20 | 90 | 90 | 88 | 89 | 1,098,000 |
| 2009/04/17 | 91 | 92 | 87 | 88 | 2,005,000 |
| 2009/04/16 | 95 | 96 | 88 | 89 | 3,255,000 |
| 2009/04/15 | 92 | 94 | 90 | 93 | 2,672,000 |
| 2009/04/14 | 98 | 98 | 93 | 94 | 3,345,000 |
| 2009/04/13 | 91 | 97 | 91 | 96 | 8,212,000 |
| 2009/04/10 | 90 | 90 | 86 | 89 | 2,368,000 |
| 2009/04/09 | 86 | 89 | 85 | 88 | 2,304,000 |
| 2009/04/08 | 85 | 86 | 84 | 85 | 2,305,000 |
| 2009/04/07 | 83 | 91 | 82 | 88 | 4,736,000 |
| 2009/04/06 | 83 | 85 | 82 | 83 | 1,307,000 |
| 2009/04/03 | 85 | 86 | 81 | 82 | 2,089,000 |
| 2009/04/02 | 82 | 83 | 81 | 82 | 1,370,000 |
| 2009/04/01 | 79 | 81 | 79 | 80 | 1,317,000 |
| 2009/03/31 | 77 | 82 | 77 | 78 | 1,236,000 |
| 2009/03/30 | 83 | 83 | 75 | 77 | 1,717,000 |
| 2009/03/27 | 84 | 87 | 83 | 83 | 1,897,000 |
| 2009/03/26 | 83 | 84 | 81 | 84 | 1,178,000 |
| 2009/03/25 | 79 | 83 | 79 | 82 | 1,764,000 |
| 2009/03/24 | 82 | 83 | 80 | 81 | 1,441,000 |
| 2009/03/23 | 75 | 80 | 75 | 79 | 2,322,000 |
| 2009/03/19 | 78 | 78 | 75 | 75 | 1,032,000 |
| 2009/03/18 | 76 | 79 | 76 | 78 | 1,452,000 |
| 2009/03/17 | 75 | 77 | 73 | 74 | 1,661,000 |
| 2009/03/16 | 73 | 76 | 73 | 74 | 918,000 |
| 2009/03/13 | 72 | 73 | 71 | 72 | 947,000 |
| 2009/03/12 | 73 | 73 | 71 | 72 | 515,000 |
| 2009/03/11 | 74 | 75 | 72 | 72 | 841,000 |
| 2009/03/10 | 72 | 72 | 71 | 72 | 649,000 |
| 2009/03/09 | 74 | 75 | 72 | 72 | 479,000 |
| 2009/03/06 | 73 | 74 | 72 | 73 | 870,000 |
| 2009/03/05 | 77 | 77 | 75 | 75 | 1,060,000 |
| 2009/03/04 | 72 | 75 | 71 | 75 | 819,000 |
| 2009/03/03 | 72 | 74 | 71 | 73 | 1,307,000 |
| 2009/03/02 | 76 | 77 | 74 | 74 | 931,000 |
| 2009/02/27 | 77 | 77 | 75 | 77 | 632,000 |
| 2009/02/26 | 73 | 77 | 73 | 77 | 1,407,000 |
| 2009/02/25 | 79 | 79 | 73 | 75 | 1,208,000 |
| 2009/02/24 | 73 | 76 | 72 | 76 | 2,104,000 |
| 2009/02/23 | 79 | 79 | 75 | 77 | 1,557,000 |
| 2009/02/20 | 82 | 83 | 80 | 81 | 909,000 |
| 2009/02/19 | 84 | 84 | 81 | 82 | 965,000 |
| 2009/02/18 | 81 | 84 | 80 | 83 | 1,250,000 |
| 2009/02/17 | 86 | 86 | 83 | 84 | 816,000 |
| 2009/02/16 | 81 | 85 | 81 | 85 | 1,468,000 |
| 2009/02/13 | 80 | 83 | 80 | 81 | 1,658,000 |
| 2009/02/12 | 82 | 83 | 80 | 80 | 1,458,000 |
| 2009/02/10 | 86 | 86 | 84 | 84 | 839,000 |
| 2009/02/09 | 88 | 89 | 85 | 85 | 1,287,000 |
| 2009/02/06 | 87 | 88 | 85 | 87 | 1,698,000 |
| 2009/02/05 | 86 | 89 | 85 | 85 | 2,048,000 |
| 2009/02/04 | 87 | 88 | 85 | 85 | 2,650,000 |
| 2009/02/03 | 92 | 95 | 87 | 87 | 2,947,000 |
| 2009/02/02 | 92 | 94 | 91 | 93 | 1,180,000 |
| 2009/01/30 | 94 | 94 | 90 | 91 | 1,669,000 |
| 2009/01/29 | 96 | 96 | 93 | 95 | 1,143,000 |
| 2009/01/28 | 93 | 94 | 90 | 93 | 1,816,000 |
| 2009/01/27 | 91 | 94 | 89 | 94 | 1,533,000 |
| 2009/01/26 | 91 | 92 | 88 | 88 | 1,412,000 |
| 2009/01/23 | 92 | 93 | 91 | 91 | 1,319,000 |
| 2009/01/22 | 95 | 95 | 92 | 94 | 1,457,000 |
| 2009/01/21 | 93 | 96 | 92 | 94 | 1,097,000 |
| 2009/01/20 | 96 | 96 | 94 | 95 | 1,266,000 |
| 2009/01/19 | 96 | 99 | 95 | 97 | 4,008,000 |
| 2009/01/16 | 94 | 94 | 92 | 94 | 1,218,000 |
| 2009/01/15 | 90 | 92 | 88 | 91 | 1,426,000 |
| 2009/01/14 | 91 | 93 | 91 | 92 | 1,101,000 |
| 2009/01/13 | 93 | 93 | 90 | 90 | 1,336,000 |
| 2009/01/09 | 93 | 97 | 93 | 95 | 3,706,000 |
| 2009/01/08 | 91 | 93 | 91 | 92 | 1,823,000 |
| 2009/01/07 | 93 | 95 | 92 | 93 | 3,234,000 |
| 2009/01/06 | 93 | 94 | 89 | 92 | 2,230,000 |
| 2009/01/05 | 93 | 95 | 91 | 92 | 2,252,000 |