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 |
|---|---|---|---|---|---|
| 2010/12/30 | 79 | 80 | 77 | 78 | 2,032,000 |
| 2010/12/29 | 78 | 81 | 78 | 79 | 3,402,000 |
| 2010/12/28 | 79 | 80 | 78 | 78 | 2,589,000 |
| 2010/12/27 | 77 | 79 | 76 | 79 | 2,753,000 |
| 2010/12/24 | 77 | 78 | 76 | 77 | 1,472,000 |
| 2010/12/22 | 77 | 78 | 76 | 78 | 2,002,000 |
| 2010/12/21 | 78 | 78 | 76 | 77 | 2,255,000 |
| 2010/12/20 | 76 | 78 | 75 | 78 | 3,663,000 |
| 2010/12/17 | 76 | 77 | 75 | 75 | 2,104,000 |
| 2010/12/16 | 77 | 77 | 75 | 76 | 3,386,000 |
| 2010/12/15 | 77 | 78 | 75 | 77 | 5,783,000 |
| 2010/12/14 | 74 | 76 | 73 | 76 | 4,190,000 |
| 2010/12/13 | 74 | 74 | 72 | 73 | 4,814,000 |
| 2010/12/10 | 75 | 75 | 74 | 74 | 1,982,000 |
| 2010/12/09 | 75 | 76 | 74 | 75 | 1,952,000 |
| 2010/12/08 | 74 | 76 | 74 | 75 | 2,883,000 |
| 2010/12/07 | 73 | 75 | 72 | 74 | 3,422,000 |
| 2010/12/06 | 72 | 73 | 72 | 73 | 1,374,000 |
| 2010/12/03 | 73 | 74 | 72 | 72 | 735,000 |
| 2010/12/02 | 74 | 75 | 72 | 72 | 3,632,000 |
| 2010/12/01 | 72 | 73 | 72 | 73 | 726,000 |
| 2010/11/30 | 73 | 74 | 72 | 72 | 855,000 |
| 2010/11/29 | 73 | 74 | 72 | 73 | 1,185,000 |
| 2010/11/26 | 74 | 75 | 72 | 72 | 3,125,000 |
| 2010/11/25 | 73 | 74 | 72 | 73 | 2,019,000 |
| 2010/11/24 | 71 | 73 | 70 | 72 | 2,829,000 |
| 2010/11/22 | 71 | 73 | 71 | 72 | 3,151,000 |
| 2010/11/19 | 72 | 72 | 70 | 70 | 1,726,000 |
| 2010/11/18 | 70 | 72 | 69 | 72 | 2,134,000 |
| 2010/11/17 | 69 | 70 | 69 | 70 | 710,000 |
| 2010/11/16 | 69 | 71 | 69 | 69 | 1,261,000 |
| 2010/11/15 | 69 | 70 | 69 | 69 | 580,000 |
| 2010/11/12 | 69 | 71 | 69 | 69 | 1,380,000 |
| 2010/11/11 | 70 | 72 | 69 | 70 | 2,374,000 |
| 2010/11/10 | 70 | 71 | 69 | 71 | 1,685,000 |
| 2010/11/09 | 69 | 70 | 68 | 70 | 1,240,000 |
| 2010/11/08 | 71 | 71 | 69 | 69 | 1,412,000 |
| 2010/11/05 | 70 | 71 | 69 | 70 | 2,778,000 |
| 2010/11/04 | 67 | 69 | 67 | 68 | 1,871,000 |
| 2010/11/02 | 67 | 68 | 66 | 66 | 412,000 |
| 2010/11/01 | 66 | 68 | 66 | 67 | 1,028,000 |
| 2010/10/29 | 68 | 68 | 66 | 66 | 1,412,000 |
| 2010/10/28 | 66 | 69 | 66 | 68 | 1,922,000 |
| 2010/10/27 | 67 | 67 | 66 | 66 | 512,000 |
| 2010/10/26 | 67 | 67 | 66 | 66 | 795,000 |
| 2010/10/25 | 67 | 68 | 66 | 67 | 1,323,000 |
| 2010/10/22 | 66 | 67 | 66 | 67 | 1,095,000 |
| 2010/10/21 | 68 | 68 | 66 | 66 | 2,204,000 |
| 2010/10/20 | 69 | 69 | 67 | 68 | 2,136,000 |
| 2010/10/19 | 70 | 70 | 69 | 69 | 1,028,000 |
| 2010/10/18 | 69 | 70 | 69 | 70 | 516,000 |
| 2010/10/15 | 69 | 70 | 68 | 68 | 926,000 |
| 2010/10/14 | 69 | 70 | 68 | 69 | 1,330,000 |
| 2010/10/13 | 69 | 70 | 68 | 68 | 1,223,000 |
| 2010/10/12 | 70 | 71 | 69 | 69 | 682,000 |
| 2010/10/08 | 70 | 71 | 70 | 70 | 1,012,000 |
| 2010/10/07 | 71 | 72 | 70 | 71 | 1,072,000 |
| 2010/10/06 | 69 | 71 | 68 | 71 | 1,628,000 |
| 2010/10/05 | 68 | 69 | 68 | 68 | 758,000 |
| 2010/10/04 | 69 | 70 | 68 | 68 | 844,000 |
| 2010/10/01 | 70 | 70 | 68 | 69 | 959,000 |
| 2010/09/30 | 71 | 72 | 69 | 70 | 1,176,000 |
| 2010/09/29 | 72 | 72 | 71 | 72 | 1,262,000 |
| 2010/09/28 | 71 | 72 | 70 | 72 | 873,000 |
| 2010/09/27 | 69 | 73 | 68 | 71 | 4,081,000 |
| 2010/09/24 | 68 | 69 | 68 | 68 | 691,000 |
| 2010/09/22 | 69 | 70 | 68 | 69 | 1,452,000 |
| 2010/09/21 | 68 | 69 | 68 | 69 | 2,300,000 |
| 2010/09/17 | 69 | 70 | 68 | 68 | 1,787,000 |
| 2010/09/16 | 69 | 69 | 68 | 69 | 599,000 |
| 2010/09/15 | 68 | 70 | 68 | 69 | 1,534,000 |
| 2010/09/14 | 68 | 69 | 68 | 69 | 538,000 |
| 2010/09/13 | 69 | 69 | 68 | 68 | 323,000 |
| 2010/09/10 | 69 | 70 | 68 | 68 | 1,031,000 |
| 2010/09/09 | 69 | 69 | 68 | 69 | 269,000 |
| 2010/09/08 | 68 | 69 | 68 | 69 | 637,000 |
| 2010/09/07 | 69 | 70 | 69 | 69 | 471,000 |
| 2010/09/06 | 68 | 70 | 67 | 70 | 1,076,000 |
| 2010/09/03 | 68 | 68 | 66 | 67 | 544,000 |
| 2010/09/02 | 68 | 68 | 67 | 67 | 318,000 |
| 2010/09/01 | 66 | 68 | 66 | 66 | 834,000 |
| 2010/08/31 | 68 | 68 | 67 | 67 | 649,000 |
| 2010/08/30 | 69 | 70 | 68 | 68 | 1,079,000 |
| 2010/08/27 | 67 | 69 | 66 | 69 | 757,000 |
| 2010/08/26 | 66 | 67 | 65 | 67 | 1,106,000 |
| 2010/08/25 | 66 | 67 | 65 | 66 | 821,000 |
| 2010/08/24 | 68 | 69 | 66 | 67 | 1,879,000 |
| 2010/08/23 | 68 | 70 | 68 | 69 | 870,000 |
| 2010/08/20 | 69 | 70 | 68 | 68 | 354,000 |
| 2010/08/19 | 69 | 70 | 68 | 70 | 733,000 |
| 2010/08/18 | 69 | 70 | 68 | 69 | 967,000 |
| 2010/08/17 | 69 | 70 | 68 | 69 | 416,000 |
| 2010/08/16 | 69 | 70 | 69 | 69 | 339,000 |
| 2010/08/13 | 69 | 70 | 69 | 69 | 339,000 |
| 2010/08/12 | 69 | 70 | 68 | 69 | 1,448,000 |
| 2010/08/11 | 70 | 70 | 69 | 69 | 621,000 |
| 2010/08/10 | 72 | 72 | 70 | 70 | 1,593,000 |
| 2010/08/09 | 71 | 72 | 70 | 72 | 854,000 |
| 2010/08/06 | 69 | 72 | 69 | 72 | 3,246,000 |
| 2010/08/05 | 69 | 70 | 68 | 69 | 1,049,000 |
| 2010/08/04 | 69 | 70 | 68 | 68 | 1,203,000 |
| 2010/08/03 | 70 | 71 | 69 | 69 | 1,606,000 |
| 2010/08/02 | 69 | 70 | 69 | 69 | 502,000 |
| 2010/07/30 | 70 | 71 | 69 | 69 | 920,000 |
| 2010/07/29 | 71 | 72 | 70 | 70 | 535,000 |
| 2010/07/28 | 71 | 72 | 70 | 72 | 1,306,000 |
| 2010/07/27 | 70 | 71 | 70 | 70 | 150,000 |
| 2010/07/26 | 71 | 71 | 70 | 70 | 218,000 |
| 2010/07/23 | 69 | 71 | 69 | 70 | 833,000 |
| 2010/07/22 | 68 | 69 | 68 | 69 | 595,000 |
| 2010/07/21 | 70 | 70 | 68 | 70 | 793,000 |
| 2010/07/20 | 69 | 70 | 69 | 69 | 779,000 |
| 2010/07/16 | 70 | 70 | 69 | 69 | 648,000 |
| 2010/07/15 | 70 | 71 | 70 | 70 | 857,000 |
| 2010/07/14 | 71 | 72 | 71 | 71 | 400,000 |
| 2010/07/13 | 71 | 71 | 70 | 70 | 478,000 |
| 2010/07/12 | 71 | 72 | 71 | 71 | 510,000 |
| 2010/07/09 | 72 | 72 | 71 | 71 | 507,000 |
| 2010/07/08 | 72 | 73 | 71 | 72 | 951,000 |
| 2010/07/07 | 71 | 71 | 70 | 70 | 919,000 |
| 2010/07/06 | 70 | 72 | 69 | 72 | 948,000 |
| 2010/07/05 | 70 | 71 | 69 | 71 | 949,000 |
| 2010/07/02 | 69 | 70 | 69 | 70 | 1,080,000 |
| 2010/07/01 | 70 | 70 | 69 | 69 | 547,000 |
| 2010/06/30 | 70 | 71 | 69 | 71 | 1,213,000 |
| 2010/06/29 | 71 | 72 | 70 | 70 | 991,000 |
| 2010/06/28 | 72 | 72 | 70 | 70 | 2,193,000 |
| 2010/06/25 | 73 | 73 | 72 | 72 | 979,000 |
| 2010/06/24 | 74 | 75 | 73 | 74 | 594,000 |
| 2010/06/23 | 74 | 75 | 73 | 73 | 1,200,000 |
| 2010/06/22 | 75 | 76 | 75 | 76 | 1,031,000 |
| 2010/06/21 | 74 | 76 | 74 | 76 | 1,224,000 |
| 2010/06/18 | 75 | 75 | 73 | 74 | 2,153,000 |
| 2010/06/17 | 75 | 76 | 74 | 76 | 1,454,000 |
| 2010/06/16 | 76 | 77 | 74 | 75 | 1,608,000 |
| 2010/06/15 | 74 | 75 | 74 | 75 | 707,000 |
| 2010/06/14 | 74 | 76 | 73 | 74 | 2,848,000 |
| 2010/06/11 | 72 | 74 | 71 | 73 | 3,167,000 |
| 2010/06/10 | 70 | 71 | 70 | 71 | 670,000 |
| 2010/06/09 | 71 | 72 | 69 | 70 | 1,922,000 |
| 2010/06/08 | 70 | 72 | 70 | 71 | 3,024,000 |
| 2010/06/07 | 73 | 73 | 69 | 70 | 3,835,000 |
| 2010/06/04 | 76 | 76 | 75 | 75 | 1,532,000 |
| 2010/06/03 | 74 | 76 | 73 | 76 | 1,152,000 |
| 2010/06/02 | 74 | 75 | 72 | 72 | 942,000 |
| 2010/06/01 | 75 | 75 | 74 | 74 | 619,000 |
| 2010/05/31 | 75 | 76 | 73 | 76 | 915,000 |
| 2010/05/28 | 74 | 76 | 73 | 74 | 1,835,000 |
| 2010/05/27 | 70 | 73 | 70 | 72 | 1,309,000 |
| 2010/05/26 | 72 | 73 | 70 | 71 | 1,826,000 |
| 2010/05/25 | 73 | 73 | 70 | 71 | 1,499,000 |
| 2010/05/24 | 74 | 74 | 72 | 73 | 1,510,000 |
| 2010/05/21 | 72 | 74 | 72 | 73 | 2,701,000 |
| 2010/05/20 | 75 | 77 | 75 | 76 | 1,711,000 |
| 2010/05/19 | 75 | 77 | 75 | 76 | 2,457,000 |
| 2010/05/18 | 81 | 81 | 77 | 78 | 2,106,000 |
| 2010/05/17 | 83 | 84 | 79 | 79 | 3,389,000 |
| 2010/05/14 | 83 | 85 | 83 | 84 | 1,536,000 |
| 2010/05/13 | 83 | 84 | 82 | 84 | 1,421,000 |
| 2010/05/12 | 81 | 84 | 81 | 81 | 2,016,000 |
| 2010/05/11 | 84 | 84 | 81 | 81 | 2,997,000 |
| 2010/05/10 | 80 | 82 | 79 | 82 | 3,177,000 |
| 2010/05/07 | 77 | 80 | 75 | 77 | 5,186,000 |
| 2010/05/06 | 83 | 84 | 81 | 81 | 3,201,000 |
| 2010/04/30 | 86 | 87 | 85 | 86 | 1,327,000 |
| 2010/04/28 | 84 | 85 | 83 | 84 | 1,499,000 |
| 2010/04/27 | 87 | 87 | 86 | 86 | 1,299,000 |
| 2010/04/26 | 86 | 88 | 86 | 87 | 3,271,000 |
| 2010/04/23 | 88 | 88 | 85 | 86 | 3,376,000 |
| 2010/04/22 | 86 | 88 | 85 | 88 | 5,031,000 |
| 2010/04/21 | 85 | 86 | 84 | 85 | 1,786,000 |
| 2010/04/20 | 84 | 85 | 83 | 85 | 1,816,000 |
| 2010/04/19 | 83 | 84 | 83 | 83 | 2,211,000 |
| 2010/04/16 | 90 | 90 | 85 | 85 | 5,287,000 |
| 2010/04/15 | 86 | 89 | 85 | 88 | 6,848,000 |
| 2010/04/14 | 85 | 86 | 84 | 84 | 2,161,000 |
| 2010/04/13 | 87 | 87 | 83 | 85 | 4,481,000 |
| 2010/04/12 | 88 | 90 | 87 | 87 | 7,856,000 |
| 2010/04/09 | 84 | 87 | 84 | 86 | 8,297,000 |
| 2010/04/08 | 80 | 85 | 80 | 83 | 11,119,000 |
| 2010/04/07 | 79 | 81 | 78 | 80 | 3,297,000 |
| 2010/04/06 | 80 | 80 | 78 | 79 | 1,915,000 |
| 2010/04/05 | 80 | 81 | 78 | 80 | 2,450,000 |
| 2010/04/02 | 81 | 81 | 78 | 79 | 6,216,000 |
| 2010/04/01 | 77 | 80 | 77 | 80 | 5,171,000 |
| 2010/03/31 | 77 | 78 | 76 | 77 | 2,232,000 |
| 2010/03/30 | 76 | 79 | 75 | 77 | 8,218,000 |
| 2010/03/29 | 75 | 76 | 74 | 75 | 724,000 |
| 2010/03/26 | 73 | 75 | 72 | 75 | 2,475,000 |
| 2010/03/25 | 74 | 74 | 73 | 73 | 1,282,000 |
| 2010/03/24 | 74 | 75 | 73 | 74 | 1,753,000 |
| 2010/03/23 | 75 | 76 | 73 | 73 | 2,431,000 |
| 2010/03/19 | 76 | 76 | 74 | 75 | 3,318,000 |
| 2010/03/18 | 76 | 77 | 75 | 75 | 3,036,000 |
| 2010/03/17 | 77 | 77 | 75 | 76 | 2,902,000 |
| 2010/03/16 | 77 | 78 | 75 | 77 | 7,888,000 |
| 2010/03/15 | 73 | 78 | 73 | 76 | 21,530,000 |
| 2010/03/12 | 72 | 72 | 70 | 71 | 2,969,000 |
| 2010/03/11 | 72 | 74 | 71 | 72 | 2,935,000 |
| 2010/03/10 | 71 | 72 | 70 | 71 | 1,145,000 |
| 2010/03/09 | 72 | 73 | 71 | 72 | 996,000 |
| 2010/03/08 | 72 | 73 | 71 | 73 | 1,301,000 |
| 2010/03/05 | 70 | 71 | 70 | 70 | 1,294,000 |
| 2010/03/04 | 71 | 73 | 69 | 69 | 2,109,000 |
| 2010/03/03 | 71 | 72 | 71 | 72 | 733,000 |
| 2010/03/02 | 71 | 72 | 69 | 72 | 3,858,000 |
| 2010/03/01 | 69 | 72 | 69 | 71 | 2,420,000 |
| 2010/02/26 | 69 | 70 | 68 | 69 | 1,293,000 |
| 2010/02/25 | 69 | 70 | 68 | 70 | 1,969,000 |
| 2010/02/24 | 68 | 70 | 68 | 68 | 2,873,000 |
| 2010/02/23 | 67 | 69 | 67 | 68 | 1,426,000 |
| 2010/02/22 | 68 | 69 | 67 | 67 | 1,216,000 |
| 2010/02/19 | 69 | 69 | 67 | 67 | 1,613,000 |
| 2010/02/18 | 69 | 69 | 66 | 68 | 3,246,000 |
| 2010/02/17 | 68 | 69 | 67 | 69 | 1,656,000 |
| 2010/02/16 | 68 | 68 | 67 | 67 | 755,000 |
| 2010/02/15 | 69 | 69 | 68 | 68 | 799,000 |
| 2010/02/12 | 68 | 69 | 68 | 69 | 879,000 |
| 2010/02/10 | 68 | 69 | 67 | 67 | 1,396,000 |
| 2010/02/09 | 68 | 69 | 67 | 67 | 1,849,000 |
| 2010/02/08 | 69 | 70 | 68 | 68 | 1,975,000 |
| 2010/02/05 | 71 | 72 | 70 | 70 | 1,363,000 |
| 2010/02/04 | 73 | 74 | 72 | 73 | 1,232,000 |
| 2010/02/03 | 73 | 73 | 72 | 72 | 701,000 |
| 2010/02/02 | 72 | 73 | 71 | 73 | 1,253,000 |
| 2010/02/01 | 71 | 72 | 69 | 71 | 1,230,000 |
| 2010/01/29 | 72 | 73 | 71 | 71 | 824,000 |
| 2010/01/28 | 72 | 74 | 71 | 73 | 1,776,000 |
| 2010/01/27 | 73 | 73 | 71 | 71 | 1,252,000 |
| 2010/01/26 | 74 | 76 | 72 | 72 | 2,564,000 |
| 2010/01/25 | 73 | 75 | 73 | 73 | 1,160,000 |
| 2010/01/22 | 73 | 75 | 73 | 74 | 1,857,000 |
| 2010/01/21 | 73 | 75 | 72 | 74 | 2,668,000 |
| 2010/01/20 | 76 | 76 | 73 | 75 | 2,098,000 |
| 2010/01/19 | 78 | 78 | 74 | 75 | 3,307,000 |
| 2010/01/18 | 78 | 80 | 76 | 78 | 2,699,000 |
| 2010/01/15 | 81 | 81 | 78 | 81 | 2,950,000 |
| 2010/01/14 | 78 | 81 | 78 | 80 | 3,074,000 |
| 2010/01/13 | 77 | 78 | 76 | 77 | 1,845,000 |
| 2010/01/12 | 76 | 80 | 75 | 79 | 3,652,000 |
| 2010/01/08 | 75 | 76 | 74 | 75 | 1,930,000 |
| 2010/01/07 | 73 | 76 | 73 | 74 | 3,654,000 |
| 2010/01/06 | 72 | 73 | 71 | 72 | 2,753,000 |
| 2010/01/05 | 70 | 74 | 70 | 72 | 4,904,000 |
| 2010/01/04 | 69 | 70 | 67 | 69 | 2,428,000 |