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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,572 | 1,579 | 1,554 | 1,558 | 210,900 |
| 2017/12/28 | 1,558 | 1,589 | 1,527 | 1,564 | 497,600 |
| 2017/12/27 | 1,566 | 1,580 | 1,559 | 1,571 | 213,000 |
| 2017/12/26 | 1,581 | 1,590 | 1,564 | 1,565 | 247,400 |
| 2017/12/25 | 1,588 | 1,589 | 1,572 | 1,582 | 189,500 |
| 2017/12/22 | 1,564 | 1,589 | 1,560 | 1,583 | 211,500 |
| 2017/12/21 | 1,573 | 1,574 | 1,550 | 1,564 | 374,600 |
| 2017/12/20 | 1,585 | 1,598 | 1,579 | 1,580 | 278,600 |
| 2017/12/19 | 1,551 | 1,597 | 1,536 | 1,585 | 643,000 |
| 2017/12/18 | 1,500 | 1,587 | 1,500 | 1,565 | 1,378,600 |
| 2017/12/15 | 1,406 | 1,505 | 1,404 | 1,475 | 1,510,000 |
| 2017/12/14 | 1,398 | 1,406 | 1,390 | 1,398 | 237,600 |
| 2017/12/13 | 1,400 | 1,400 | 1,381 | 1,393 | 263,500 |
| 2017/12/12 | 1,403 | 1,412 | 1,395 | 1,401 | 236,000 |
| 2017/12/11 | 1,408 | 1,408 | 1,380 | 1,398 | 264,000 |
| 2017/12/08 | 1,385 | 1,419 | 1,385 | 1,397 | 480,200 |
| 2017/12/07 | 1,371 | 1,380 | 1,368 | 1,375 | 247,300 |
| 2017/12/06 | 1,387 | 1,387 | 1,366 | 1,375 | 416,300 |
| 2017/12/05 | 1,347 | 1,392 | 1,346 | 1,389 | 393,100 |
| 2017/12/04 | 1,367 | 1,377 | 1,356 | 1,357 | 213,700 |
| 2017/12/01 | 1,361 | 1,369 | 1,346 | 1,367 | 397,900 |
| 2017/11/30 | 1,370 | 1,370 | 1,340 | 1,346 | 693,600 |
| 2017/11/29 | 1,352 | 1,371 | 1,337 | 1,366 | 378,000 |
| 2017/11/28 | 1,341 | 1,349 | 1,335 | 1,336 | 335,500 |
| 2017/11/27 | 1,369 | 1,378 | 1,352 | 1,355 | 242,900 |
| 2017/11/24 | 1,342 | 1,350 | 1,329 | 1,349 | 310,700 |
| 2017/11/22 | 1,355 | 1,368 | 1,352 | 1,354 | 306,100 |
| 2017/11/21 | 1,376 | 1,377 | 1,348 | 1,350 | 444,500 |
| 2017/11/20 | 1,380 | 1,387 | 1,361 | 1,366 | 631,000 |
| 2017/11/17 | 1,377 | 1,402 | 1,377 | 1,396 | 910,000 |
| 2017/11/16 | 1,335 | 1,365 | 1,327 | 1,357 | 464,700 |
| 2017/11/15 | 1,372 | 1,372 | 1,335 | 1,342 | 634,600 |
| 2017/11/14 | 1,392 | 1,400 | 1,383 | 1,387 | 440,000 |
| 2017/11/13 | 1,413 | 1,414 | 1,390 | 1,399 | 591,000 |
| 2017/11/10 | 1,421 | 1,429 | 1,413 | 1,417 | 435,200 |
| 2017/11/09 | 1,457 | 1,461 | 1,423 | 1,440 | 651,500 |
| 2017/11/08 | 1,448 | 1,449 | 1,423 | 1,442 | 451,900 |
| 2017/11/07 | 1,455 | 1,460 | 1,440 | 1,445 | 602,600 |
| 2017/11/06 | 1,478 | 1,482 | 1,455 | 1,458 | 602,000 |
| 2017/11/02 | 1,472 | 1,496 | 1,457 | 1,462 | 574,900 |
| 2017/11/01 | 1,476 | 1,484 | 1,457 | 1,478 | 612,300 |
| 2017/10/31 | 1,489 | 1,489 | 1,459 | 1,486 | 558,600 |
| 2017/10/30 | 1,510 | 1,510 | 1,484 | 1,492 | 580,000 |
| 2017/10/27 | 1,513 | 1,518 | 1,503 | 1,507 | 318,100 |
| 2017/10/26 | 1,485 | 1,512 | 1,483 | 1,505 | 312,200 |
| 2017/10/25 | 1,498 | 1,525 | 1,484 | 1,493 | 798,200 |
| 2017/10/24 | 1,466 | 1,499 | 1,459 | 1,493 | 581,900 |
| 2017/10/23 | 1,460 | 1,473 | 1,453 | 1,465 | 306,500 |
| 2017/10/20 | 1,443 | 1,452 | 1,434 | 1,445 | 239,900 |
| 2017/10/19 | 1,444 | 1,453 | 1,439 | 1,451 | 326,100 |
| 2017/10/18 | 1,445 | 1,446 | 1,432 | 1,438 | 210,900 |
| 2017/10/17 | 1,455 | 1,458 | 1,442 | 1,450 | 246,500 |
| 2017/10/16 | 1,452 | 1,465 | 1,437 | 1,450 | 498,800 |
| 2017/10/13 | 1,405 | 1,425 | 1,403 | 1,422 | 433,400 |
| 2017/10/12 | 1,420 | 1,422 | 1,396 | 1,397 | 288,700 |
| 2017/10/11 | 1,386 | 1,418 | 1,382 | 1,415 | 518,700 |
| 2017/10/10 | 1,393 | 1,395 | 1,379 | 1,394 | 293,100 |
| 2017/10/06 | 1,388 | 1,411 | 1,371 | 1,402 | 439,500 |
| 2017/10/05 | 1,395 | 1,404 | 1,383 | 1,388 | 229,800 |
| 2017/10/04 | 1,385 | 1,397 | 1,361 | 1,396 | 574,800 |
| 2017/10/03 | 1,416 | 1,416 | 1,381 | 1,385 | 532,300 |
| 2017/10/02 | 1,432 | 1,434 | 1,395 | 1,400 | 376,700 |
| 2017/09/29 | 1,396 | 1,445 | 1,391 | 1,435 | 740,300 |
| 2017/09/28 | 1,416 | 1,422 | 1,326 | 1,397 | 691,700 |
| 2017/09/27 | 1,423 | 1,480 | 1,400 | 1,422 | 468,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 285 | 290 | 284 | 289 | 2,352,000 |
| 2017/09/25 | 285 | 288 | 281 | 286 | 3,304,000 |
| 2017/09/22 | 276 | 284 | 274 | 283 | 4,164,000 |
| 2017/09/21 | 274 | 276 | 272 | 275 | 2,268,000 |
| 2017/09/20 | 274 | 275 | 273 | 273 | 885,000 |
| 2017/09/19 | 275 | 277 | 272 | 275 | 3,520,000 |
| 2017/09/15 | 269 | 272 | 268 | 271 | 2,226,000 |
| 2017/09/14 | 275 | 275 | 269 | 269 | 1,801,000 |
| 2017/09/13 | 272 | 275 | 270 | 273 | 1,939,000 |
| 2017/09/12 | 271 | 273 | 267 | 270 | 2,717,000 |
| 2017/09/11 | 272 | 274 | 268 | 268 | 1,815,000 |
| 2017/09/08 | 268 | 272 | 266 | 267 | 2,257,000 |
| 2017/09/07 | 267 | 271 | 265 | 265 | 3,911,000 |
| 2017/09/06 | 251 | 265 | 251 | 265 | 4,516,000 |
| 2017/09/05 | 255 | 256 | 251 | 252 | 1,422,000 |
| 2017/09/04 | 259 | 260 | 254 | 255 | 1,611,000 |
| 2017/09/01 | 260 | 261 | 255 | 261 | 2,629,000 |
| 2017/08/31 | 263 | 263 | 259 | 259 | 1,339,000 |
| 2017/08/30 | 257 | 262 | 255 | 260 | 2,305,000 |
| 2017/08/29 | 258 | 260 | 253 | 256 | 2,501,000 |
| 2017/08/28 | 255 | 261 | 254 | 261 | 2,166,000 |
| 2017/08/25 | 256 | 257 | 254 | 254 | 1,667,000 |
| 2017/08/24 | 255 | 259 | 255 | 257 | 1,381,000 |
| 2017/08/23 | 266 | 266 | 256 | 257 | 3,542,000 |
| 2017/08/22 | 260 | 265 | 259 | 264 | 2,817,000 |
| 2017/08/21 | 262 | 264 | 260 | 263 | 1,117,000 |
| 2017/08/18 | 264 | 266 | 262 | 263 | 1,461,000 |
| 2017/08/17 | 266 | 268 | 264 | 266 | 2,058,000 |
| 2017/08/16 | 268 | 270 | 264 | 266 | 2,322,000 |
| 2017/08/15 | 263 | 267 | 260 | 266 | 2,844,000 |
| 2017/08/14 | 255 | 264 | 253 | 262 | 3,999,000 |
| 2017/08/10 | 253 | 260 | 253 | 258 | 2,694,000 |
| 2017/08/09 | 255 | 255 | 249 | 252 | 1,867,000 |
| 2017/08/08 | 261 | 262 | 256 | 256 | 2,357,000 |
| 2017/08/07 | 252 | 262 | 251 | 261 | 3,794,000 |
| 2017/08/04 | 255 | 258 | 248 | 250 | 4,867,000 |
| 2017/08/03 | 246 | 257 | 245 | 257 | 5,599,000 |
| 2017/08/02 | 241 | 248 | 237 | 246 | 3,061,000 |
| 2017/08/01 | 242 | 245 | 240 | 240 | 1,859,000 |
| 2017/07/31 | 238 | 241 | 237 | 241 | 1,200,000 |
| 2017/07/28 | 237 | 239 | 235 | 239 | 1,328,000 |
| 2017/07/27 | 237 | 239 | 235 | 237 | 1,847,000 |
| 2017/07/26 | 236 | 239 | 234 | 234 | 1,589,000 |
| 2017/07/25 | 239 | 239 | 233 | 234 | 1,524,000 |
| 2017/07/24 | 236 | 239 | 234 | 239 | 1,515,000 |
| 2017/07/21 | 237 | 237 | 235 | 236 | 719,000 |
| 2017/07/20 | 238 | 239 | 237 | 237 | 691,000 |
| 2017/07/19 | 236 | 237 | 234 | 237 | 991,000 |
| 2017/07/18 | 237 | 237 | 233 | 236 | 1,288,000 |
| 2017/07/14 | 237 | 238 | 235 | 237 | 756,000 |
| 2017/07/13 | 241 | 241 | 237 | 239 | 1,055,000 |
| 2017/07/12 | 238 | 243 | 237 | 240 | 2,819,000 |
| 2017/07/11 | 239 | 240 | 237 | 237 | 982,000 |
| 2017/07/10 | 239 | 239 | 235 | 238 | 1,614,000 |
| 2017/07/07 | 237 | 241 | 236 | 237 | 2,870,000 |
| 2017/07/06 | 237 | 240 | 237 | 239 | 3,157,000 |
| 2017/07/05 | 233 | 237 | 232 | 235 | 2,620,000 |
| 2017/07/04 | 238 | 239 | 233 | 233 | 2,862,000 |
| 2017/07/03 | 229 | 238 | 229 | 238 | 3,707,000 |
| 2017/06/30 | 230 | 232 | 229 | 230 | 2,307,000 |
| 2017/06/29 | 228 | 231 | 228 | 231 | 2,503,000 |
| 2017/06/28 | 227 | 228 | 226 | 227 | 881,000 |
| 2017/06/27 | 230 | 230 | 227 | 227 | 1,316,000 |
| 2017/06/26 | 229 | 230 | 228 | 229 | 927,000 |
| 2017/06/23 | 230 | 230 | 228 | 230 | 1,373,000 |
| 2017/06/22 | 226 | 230 | 225 | 229 | 2,099,000 |
| 2017/06/21 | 223 | 228 | 222 | 224 | 3,118,000 |
| 2017/06/20 | 222 | 223 | 221 | 222 | 813,000 |
| 2017/06/19 | 219 | 221 | 219 | 221 | 819,000 |
| 2017/06/16 | 218 | 220 | 217 | 218 | 1,625,000 |
| 2017/06/15 | 217 | 219 | 216 | 216 | 1,136,000 |
| 2017/06/14 | 221 | 221 | 218 | 218 | 883,000 |
| 2017/06/13 | 219 | 222 | 218 | 220 | 1,407,000 |
| 2017/06/12 | 221 | 223 | 220 | 220 | 1,080,000 |
| 2017/06/09 | 222 | 224 | 221 | 221 | 1,537,000 |
| 2017/06/08 | 222 | 224 | 221 | 222 | 1,785,000 |
| 2017/06/07 | 222 | 224 | 222 | 222 | 1,445,000 |
| 2017/06/06 | 223 | 227 | 223 | 223 | 2,132,000 |
| 2017/06/05 | 223 | 224 | 220 | 223 | 2,037,000 |
| 2017/06/02 | 224 | 226 | 222 | 222 | 4,387,000 |
| 2017/06/01 | 217 | 223 | 217 | 221 | 2,597,000 |
| 2017/05/31 | 215 | 218 | 215 | 217 | 1,847,000 |
| 2017/05/30 | 210 | 216 | 210 | 214 | 1,837,000 |
| 2017/05/29 | 214 | 215 | 212 | 212 | 888,000 |
| 2017/05/26 | 217 | 218 | 213 | 213 | 2,351,000 |
| 2017/05/25 | 220 | 221 | 218 | 218 | 2,716,000 |
| 2017/05/24 | 220 | 221 | 218 | 220 | 2,405,000 |
| 2017/05/23 | 220 | 222 | 218 | 219 | 1,444,000 |
| 2017/05/22 | 221 | 221 | 218 | 218 | 1,484,000 |
| 2017/05/19 | 223 | 225 | 220 | 220 | 1,978,000 |
| 2017/05/18 | 219 | 224 | 219 | 223 | 3,224,000 |
| 2017/05/17 | 223 | 223 | 220 | 223 | 2,717,000 |
| 2017/05/16 | 224 | 224 | 221 | 224 | 2,382,000 |
| 2017/05/15 | 226 | 226 | 222 | 223 | 1,448,000 |
| 2017/05/12 | 224 | 229 | 224 | 228 | 2,477,000 |
| 2017/05/11 | 226 | 227 | 220 | 224 | 3,234,000 |
| 2017/05/10 | 231 | 233 | 229 | 231 | 3,330,000 |
| 2017/05/09 | 233 | 235 | 229 | 232 | 2,433,000 |
| 2017/05/08 | 232 | 235 | 232 | 235 | 2,460,000 |
| 2017/05/02 | 230 | 231 | 229 | 230 | 2,475,000 |
| 2017/05/01 | 227 | 231 | 224 | 230 | 4,616,000 |
| 2017/04/28 | 223 | 228 | 223 | 227 | 2,979,000 |
| 2017/04/27 | 222 | 224 | 220 | 224 | 2,418,000 |
| 2017/04/26 | 219 | 224 | 219 | 222 | 4,957,000 |
| 2017/04/25 | 219 | 220 | 218 | 218 | 2,439,000 |
| 2017/04/24 | 219 | 221 | 218 | 220 | 3,746,000 |
| 2017/04/21 | 215 | 219 | 214 | 218 | 5,236,000 |
| 2017/04/20 | 212 | 215 | 212 | 214 | 3,139,000 |
| 2017/04/19 | 211 | 214 | 210 | 212 | 5,174,000 |
| 2017/04/18 | 207 | 211 | 207 | 210 | 5,476,000 |
| 2017/04/17 | 199 | 205 | 198 | 205 | 4,951,000 |
| 2017/04/14 | 197 | 198 | 193 | 195 | 1,928,000 |
| 2017/04/13 | 198 | 199 | 196 | 198 | 2,560,000 |
| 2017/04/12 | 200 | 202 | 198 | 200 | 3,027,000 |
| 2017/04/11 | 198 | 200 | 197 | 199 | 1,241,000 |
| 2017/04/10 | 198 | 200 | 196 | 198 | 1,447,000 |
| 2017/04/07 | 196 | 199 | 194 | 196 | 2,875,000 |
| 2017/04/06 | 199 | 200 | 194 | 195 | 2,550,000 |
| 2017/04/05 | 198 | 199 | 196 | 198 | 1,914,000 |
| 2017/04/04 | 200 | 202 | 195 | 196 | 2,308,000 |
| 2017/04/03 | 202 | 202 | 197 | 198 | 1,672,000 |
| 2017/03/31 | 203 | 205 | 200 | 200 | 2,606,000 |
| 2017/03/30 | 204 | 206 | 202 | 203 | 2,913,000 |
| 2017/03/29 | 199 | 204 | 199 | 204 | 2,786,000 |
| 2017/03/28 | 199 | 201 | 198 | 199 | 2,389,000 |
| 2017/03/27 | 198 | 198 | 196 | 197 | 1,699,000 |
| 2017/03/24 | 198 | 200 | 197 | 198 | 2,628,000 |
| 2017/03/23 | 198 | 199 | 195 | 196 | 1,852,000 |
| 2017/03/22 | 200 | 200 | 197 | 197 | 1,900,000 |
| 2017/03/21 | 201 | 202 | 200 | 201 | 1,018,000 |
| 2017/03/17 | 202 | 203 | 200 | 201 | 2,137,000 |
| 2017/03/16 | 203 | 204 | 202 | 204 | 1,674,000 |
| 2017/03/15 | 203 | 206 | 202 | 203 | 2,321,000 |
| 2017/03/14 | 199 | 206 | 198 | 204 | 3,819,000 |
| 2017/03/13 | 196 | 199 | 195 | 199 | 2,555,000 |
| 2017/03/10 | 197 | 198 | 196 | 197 | 2,573,000 |
| 2017/03/09 | 194 | 197 | 193 | 196 | 3,644,000 |
| 2017/03/08 | 194 | 195 | 193 | 193 | 952,000 |
| 2017/03/07 | 194 | 196 | 194 | 195 | 1,237,000 |
| 2017/03/06 | 194 | 195 | 194 | 194 | 780,000 |
| 2017/03/03 | 196 | 197 | 194 | 196 | 4,055,000 |
| 2017/03/02 | 199 | 199 | 197 | 197 | 1,218,000 |
| 2017/03/01 | 196 | 197 | 192 | 197 | 3,742,000 |
| 2017/02/28 | 194 | 195 | 194 | 195 | 1,119,000 |
| 2017/02/27 | 195 | 195 | 191 | 193 | 2,536,000 |
| 2017/02/24 | 193 | 196 | 193 | 194 | 1,438,000 |
| 2017/02/23 | 195 | 196 | 193 | 194 | 2,613,000 |
| 2017/02/22 | 194 | 196 | 194 | 196 | 1,027,000 |
| 2017/02/21 | 194 | 196 | 193 | 193 | 2,347,000 |
| 2017/02/20 | 194 | 195 | 193 | 195 | 794,000 |
| 2017/02/17 | 196 | 196 | 193 | 194 | 1,278,000 |
| 2017/02/16 | 198 | 198 | 195 | 197 | 1,410,000 |
| 2017/02/15 | 193 | 199 | 193 | 199 | 2,910,000 |
| 2017/02/14 | 194 | 194 | 192 | 192 | 766,000 |
| 2017/02/13 | 194 | 195 | 193 | 193 | 1,057,000 |
| 2017/02/10 | 192 | 193 | 191 | 193 | 704,000 |
| 2017/02/09 | 191 | 191 | 188 | 190 | 1,922,000 |
| 2017/02/08 | 192 | 192 | 190 | 192 | 937,000 |
| 2017/02/07 | 192 | 193 | 191 | 191 | 1,421,000 |
| 2017/02/06 | 194 | 194 | 191 | 192 | 1,825,000 |
| 2017/02/03 | 197 | 198 | 193 | 194 | 2,055,000 |
| 2017/02/02 | 198 | 198 | 194 | 196 | 1,958,000 |
| 2017/02/01 | 196 | 198 | 196 | 197 | 1,097,000 |
| 2017/01/31 | 197 | 199 | 196 | 199 | 1,085,000 |
| 2017/01/30 | 200 | 200 | 198 | 199 | 1,664,000 |
| 2017/01/27 | 201 | 201 | 198 | 200 | 1,555,000 |
| 2017/01/26 | 199 | 201 | 198 | 199 | 2,435,000 |
| 2017/01/25 | 197 | 198 | 195 | 198 | 1,165,000 |
| 2017/01/24 | 193 | 195 | 192 | 195 | 1,602,000 |
| 2017/01/23 | 194 | 195 | 192 | 194 | 1,652,000 |
| 2017/01/20 | 193 | 195 | 192 | 194 | 1,272,000 |
| 2017/01/19 | 193 | 194 | 192 | 193 | 1,564,000 |
| 2017/01/18 | 188 | 192 | 188 | 191 | 2,122,000 |
| 2017/01/17 | 192 | 193 | 190 | 190 | 1,572,000 |
| 2017/01/16 | 195 | 195 | 192 | 194 | 1,281,000 |
| 2017/01/13 | 194 | 196 | 193 | 196 | 2,279,000 |
| 2017/01/12 | 197 | 197 | 194 | 196 | 2,609,000 |
| 2017/01/11 | 197 | 199 | 196 | 198 | 1,768,000 |
| 2017/01/10 | 197 | 198 | 196 | 197 | 1,425,000 |
| 2017/01/06 | 198 | 200 | 198 | 198 | 1,723,000 |
| 2017/01/05 | 200 | 200 | 198 | 200 | 1,856,000 |
| 2017/01/04 | 198 | 202 | 198 | 199 | 3,145,000 |