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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,316 | 1,343 | 1,307 | 1,335 | 209,000 |
| 2018/12/27 | 1,305 | 1,315 | 1,288 | 1,315 | 263,900 |
| 2018/12/26 | 1,206 | 1,249 | 1,206 | 1,232 | 250,400 |
| 2018/12/25 | 1,227 | 1,227 | 1,186 | 1,191 | 224,000 |
| 2018/12/21 | 1,300 | 1,300 | 1,250 | 1,269 | 338,000 |
| 2018/12/20 | 1,350 | 1,355 | 1,300 | 1,302 | 332,000 |
| 2018/12/19 | 1,360 | 1,369 | 1,339 | 1,348 | 277,500 |
| 2018/12/18 | 1,380 | 1,397 | 1,376 | 1,379 | 205,600 |
| 2018/12/17 | 1,404 | 1,417 | 1,394 | 1,394 | 212,600 |
| 2018/12/14 | 1,418 | 1,432 | 1,406 | 1,419 | 290,400 |
| 2018/12/13 | 1,409 | 1,430 | 1,404 | 1,411 | 212,800 |
| 2018/12/12 | 1,337 | 1,413 | 1,337 | 1,402 | 322,100 |
| 2018/12/11 | 1,350 | 1,351 | 1,315 | 1,317 | 141,900 |
| 2018/12/10 | 1,350 | 1,367 | 1,342 | 1,361 | 142,100 |
| 2018/12/07 | 1,359 | 1,371 | 1,328 | 1,369 | 269,100 |
| 2018/12/06 | 1,411 | 1,413 | 1,358 | 1,366 | 334,500 |
| 2018/12/05 | 1,409 | 1,436 | 1,409 | 1,418 | 202,100 |
| 2018/12/04 | 1,496 | 1,499 | 1,439 | 1,439 | 218,100 |
| 2018/12/03 | 1,464 | 1,483 | 1,456 | 1,480 | 238,200 |
| 2018/11/30 | 1,441 | 1,448 | 1,437 | 1,448 | 221,100 |
| 2018/11/29 | 1,459 | 1,461 | 1,441 | 1,441 | 226,500 |
| 2018/11/28 | 1,466 | 1,466 | 1,437 | 1,450 | 208,100 |
| 2018/11/27 | 1,473 | 1,483 | 1,456 | 1,461 | 164,200 |
| 2018/11/26 | 1,433 | 1,460 | 1,431 | 1,459 | 131,300 |
| 2018/11/22 | 1,471 | 1,472 | 1,437 | 1,455 | 169,600 |
| 2018/11/21 | 1,445 | 1,468 | 1,435 | 1,460 | 167,800 |
| 2018/11/20 | 1,450 | 1,478 | 1,441 | 1,475 | 180,100 |
| 2018/11/19 | 1,453 | 1,470 | 1,444 | 1,464 | 164,800 |
| 2018/11/16 | 1,484 | 1,494 | 1,450 | 1,456 | 234,900 |
| 2018/11/15 | 1,475 | 1,499 | 1,471 | 1,496 | 102,000 |
| 2018/11/14 | 1,489 | 1,508 | 1,484 | 1,485 | 172,800 |
| 2018/11/13 | 1,489 | 1,497 | 1,468 | 1,487 | 176,900 |
| 2018/11/12 | 1,503 | 1,515 | 1,484 | 1,512 | 141,100 |
| 2018/11/09 | 1,516 | 1,540 | 1,514 | 1,515 | 160,300 |
| 2018/11/08 | 1,500 | 1,528 | 1,498 | 1,516 | 191,700 |
| 2018/11/07 | 1,498 | 1,515 | 1,461 | 1,468 | 165,700 |
| 2018/11/06 | 1,457 | 1,489 | 1,443 | 1,482 | 212,500 |
| 2018/11/05 | 1,490 | 1,490 | 1,436 | 1,438 | 390,200 |
| 2018/11/02 | 1,492 | 1,522 | 1,488 | 1,521 | 362,700 |
| 2018/11/01 | 1,470 | 1,504 | 1,443 | 1,499 | 454,100 |
| 2018/10/31 | 1,436 | 1,475 | 1,408 | 1,451 | 404,400 |
| 2018/10/30 | 1,402 | 1,456 | 1,402 | 1,452 | 542,800 |
| 2018/10/29 | 1,414 | 1,436 | 1,408 | 1,409 | 224,000 |
| 2018/10/26 | 1,457 | 1,460 | 1,412 | 1,416 | 284,000 |
| 2018/10/25 | 1,440 | 1,474 | 1,430 | 1,448 | 343,500 |
| 2018/10/24 | 1,518 | 1,524 | 1,482 | 1,496 | 298,000 |
| 2018/10/23 | 1,558 | 1,558 | 1,510 | 1,511 | 273,800 |
| 2018/10/22 | 1,562 | 1,582 | 1,551 | 1,574 | 226,500 |
| 2018/10/19 | 1,565 | 1,582 | 1,553 | 1,577 | 213,000 |
| 2018/10/18 | 1,590 | 1,606 | 1,575 | 1,589 | 427,900 |
| 2018/10/17 | 1,607 | 1,619 | 1,585 | 1,616 | 230,800 |
| 2018/10/16 | 1,560 | 1,580 | 1,555 | 1,579 | 171,000 |
| 2018/10/15 | 1,581 | 1,593 | 1,563 | 1,570 | 218,100 |
| 2018/10/12 | 1,610 | 1,616 | 1,587 | 1,594 | 283,500 |
| 2018/10/11 | 1,639 | 1,660 | 1,622 | 1,631 | 403,000 |
| 2018/10/10 | 1,690 | 1,723 | 1,690 | 1,719 | 274,600 |
| 2018/10/09 | 1,655 | 1,683 | 1,649 | 1,678 | 327,900 |
| 2018/10/05 | 1,688 | 1,710 | 1,679 | 1,680 | 248,600 |
| 2018/10/04 | 1,728 | 1,738 | 1,704 | 1,712 | 176,200 |
| 2018/10/03 | 1,724 | 1,744 | 1,702 | 1,707 | 157,000 |
| 2018/10/02 | 1,730 | 1,748 | 1,714 | 1,718 | 167,600 |
| 2018/10/01 | 1,701 | 1,722 | 1,682 | 1,719 | 169,000 |
| 2018/09/28 | 1,710 | 1,731 | 1,704 | 1,710 | 197,300 |
| 2018/09/27 | 1,724 | 1,735 | 1,700 | 1,701 | 221,600 |
| 2018/09/26 | 1,746 | 1,750 | 1,701 | 1,724 | 303,400 |
| 2018/09/25 | 1,735 | 1,770 | 1,731 | 1,770 | 324,200 |
| 2018/09/21 | 1,722 | 1,732 | 1,715 | 1,730 | 288,100 |
| 2018/09/20 | 1,722 | 1,729 | 1,705 | 1,719 | 230,800 |
| 2018/09/19 | 1,700 | 1,716 | 1,670 | 1,707 | 362,900 |
| 2018/09/18 | 1,655 | 1,688 | 1,640 | 1,685 | 212,800 |
| 2018/09/14 | 1,634 | 1,658 | 1,634 | 1,654 | 248,100 |
| 2018/09/13 | 1,596 | 1,636 | 1,596 | 1,629 | 155,200 |
| 2018/09/12 | 1,601 | 1,609 | 1,584 | 1,596 | 178,500 |
| 2018/09/11 | 1,608 | 1,625 | 1,598 | 1,606 | 114,700 |
| 2018/09/10 | 1,585 | 1,614 | 1,585 | 1,607 | 221,300 |
| 2018/09/07 | 1,610 | 1,618 | 1,592 | 1,615 | 208,400 |
| 2018/09/06 | 1,611 | 1,630 | 1,610 | 1,624 | 139,800 |
| 2018/09/05 | 1,630 | 1,637 | 1,610 | 1,623 | 140,000 |
| 2018/09/04 | 1,630 | 1,632 | 1,611 | 1,617 | 104,600 |
| 2018/09/03 | 1,630 | 1,638 | 1,606 | 1,615 | 236,100 |
| 2018/08/31 | 1,642 | 1,665 | 1,639 | 1,649 | 127,000 |
| 2018/08/30 | 1,674 | 1,676 | 1,656 | 1,663 | 204,800 |
| 2018/08/29 | 1,655 | 1,674 | 1,654 | 1,662 | 114,300 |
| 2018/08/28 | 1,660 | 1,679 | 1,655 | 1,655 | 157,100 |
| 2018/08/27 | 1,615 | 1,658 | 1,608 | 1,655 | 183,000 |
| 2018/08/24 | 1,590 | 1,605 | 1,579 | 1,601 | 139,100 |
| 2018/08/23 | 1,587 | 1,599 | 1,572 | 1,579 | 139,800 |
| 2018/08/22 | 1,545 | 1,592 | 1,545 | 1,588 | 225,200 |
| 2018/08/21 | 1,563 | 1,563 | 1,542 | 1,545 | 173,200 |
| 2018/08/20 | 1,588 | 1,596 | 1,576 | 1,580 | 105,500 |
| 2018/08/17 | 1,587 | 1,618 | 1,585 | 1,613 | 115,100 |
| 2018/08/16 | 1,589 | 1,604 | 1,559 | 1,587 | 172,300 |
| 2018/08/15 | 1,626 | 1,631 | 1,599 | 1,605 | 113,000 |
| 2018/08/14 | 1,601 | 1,638 | 1,596 | 1,632 | 145,600 |
| 2018/08/13 | 1,596 | 1,605 | 1,569 | 1,581 | 205,500 |
| 2018/08/10 | 1,643 | 1,646 | 1,622 | 1,627 | 195,600 |
| 2018/08/09 | 1,664 | 1,669 | 1,643 | 1,651 | 133,000 |
| 2018/08/08 | 1,680 | 1,688 | 1,665 | 1,668 | 163,400 |
| 2018/08/07 | 1,632 | 1,693 | 1,632 | 1,689 | 281,500 |
| 2018/08/06 | 1,683 | 1,685 | 1,635 | 1,638 | 270,200 |
| 2018/08/03 | 1,620 | 1,699 | 1,598 | 1,664 | 524,000 |
| 2018/08/02 | 1,628 | 1,636 | 1,602 | 1,607 | 209,400 |
| 2018/08/01 | 1,601 | 1,637 | 1,598 | 1,632 | 277,700 |
| 2018/07/31 | 1,613 | 1,623 | 1,600 | 1,603 | 236,300 |
| 2018/07/30 | 1,627 | 1,665 | 1,617 | 1,644 | 153,700 |
| 2018/07/27 | 1,661 | 1,671 | 1,645 | 1,655 | 180,000 |
| 2018/07/26 | 1,648 | 1,658 | 1,630 | 1,652 | 134,200 |
| 2018/07/25 | 1,610 | 1,631 | 1,600 | 1,627 | 163,600 |
| 2018/07/24 | 1,579 | 1,599 | 1,567 | 1,596 | 163,900 |
| 2018/07/23 | 1,583 | 1,590 | 1,571 | 1,576 | 165,100 |
| 2018/07/20 | 1,614 | 1,615 | 1,589 | 1,601 | 141,500 |
| 2018/07/19 | 1,622 | 1,625 | 1,608 | 1,609 | 134,600 |
| 2018/07/18 | 1,628 | 1,647 | 1,614 | 1,621 | 365,300 |
| 2018/07/17 | 1,550 | 1,589 | 1,542 | 1,580 | 281,700 |
| 2018/07/13 | 1,577 | 1,579 | 1,542 | 1,551 | 218,800 |
| 2018/07/12 | 1,542 | 1,552 | 1,533 | 1,543 | 214,100 |
| 2018/07/11 | 1,539 | 1,548 | 1,534 | 1,542 | 200,900 |
| 2018/07/10 | 1,545 | 1,562 | 1,530 | 1,548 | 316,700 |
| 2018/07/09 | 1,520 | 1,538 | 1,506 | 1,531 | 289,600 |
| 2018/07/06 | 1,476 | 1,526 | 1,473 | 1,521 | 362,600 |
| 2018/07/05 | 1,523 | 1,524 | 1,483 | 1,486 | 347,600 |
| 2018/07/04 | 1,525 | 1,541 | 1,522 | 1,531 | 263,800 |
| 2018/07/03 | 1,554 | 1,560 | 1,531 | 1,545 | 242,600 |
| 2018/07/02 | 1,590 | 1,608 | 1,552 | 1,555 | 267,300 |
| 2018/06/29 | 1,622 | 1,623 | 1,585 | 1,601 | 275,000 |
| 2018/06/28 | 1,594 | 1,614 | 1,585 | 1,609 | 300,100 |
| 2018/06/27 | 1,593 | 1,619 | 1,574 | 1,613 | 316,200 |
| 2018/06/26 | 1,605 | 1,610 | 1,557 | 1,586 | 465,100 |
| 2018/06/25 | 1,653 | 1,663 | 1,639 | 1,645 | 214,700 |
| 2018/06/22 | 1,631 | 1,654 | 1,630 | 1,653 | 238,900 |
| 2018/06/21 | 1,645 | 1,660 | 1,638 | 1,653 | 273,600 |
| 2018/06/20 | 1,676 | 1,678 | 1,621 | 1,646 | 334,800 |
| 2018/06/19 | 1,672 | 1,708 | 1,670 | 1,673 | 452,600 |
| 2018/06/18 | 1,642 | 1,664 | 1,628 | 1,662 | 325,200 |
| 2018/06/15 | 1,672 | 1,672 | 1,638 | 1,640 | 243,300 |
| 2018/06/14 | 1,660 | 1,667 | 1,651 | 1,663 | 189,600 |
| 2018/06/13 | 1,675 | 1,686 | 1,666 | 1,674 | 184,200 |
| 2018/06/12 | 1,670 | 1,690 | 1,668 | 1,685 | 266,800 |
| 2018/06/11 | 1,666 | 1,674 | 1,646 | 1,669 | 182,600 |
| 2018/06/08 | 1,642 | 1,674 | 1,636 | 1,668 | 529,300 |
| 2018/06/07 | 1,685 | 1,685 | 1,651 | 1,661 | 539,400 |
| 2018/06/06 | 1,693 | 1,715 | 1,689 | 1,695 | 605,100 |
| 2018/06/05 | 1,770 | 1,772 | 1,666 | 1,675 | 523,200 |
| 2018/06/04 | 1,757 | 1,775 | 1,742 | 1,775 | 481,900 |
| 2018/06/01 | 1,684 | 1,731 | 1,673 | 1,719 | 522,400 |
| 2018/05/31 | 1,665 | 1,695 | 1,648 | 1,687 | 497,300 |
| 2018/05/30 | 1,645 | 1,652 | 1,631 | 1,641 | 284,200 |
| 2018/05/29 | 1,660 | 1,687 | 1,655 | 1,677 | 283,500 |
| 2018/05/28 | 1,679 | 1,679 | 1,659 | 1,667 | 170,900 |
| 2018/05/25 | 1,637 | 1,687 | 1,633 | 1,676 | 381,300 |
| 2018/05/24 | 1,675 | 1,680 | 1,646 | 1,655 | 237,300 |
| 2018/05/23 | 1,683 | 1,705 | 1,676 | 1,682 | 290,900 |
| 2018/05/22 | 1,706 | 1,710 | 1,692 | 1,696 | 225,700 |
| 2018/05/21 | 1,720 | 1,721 | 1,705 | 1,711 | 194,400 |
| 2018/05/18 | 1,720 | 1,721 | 1,704 | 1,714 | 177,000 |
| 2018/05/17 | 1,716 | 1,727 | 1,710 | 1,714 | 244,200 |
| 2018/05/16 | 1,745 | 1,750 | 1,703 | 1,704 | 412,500 |
| 2018/05/15 | 1,776 | 1,795 | 1,744 | 1,747 | 401,600 |
| 2018/05/14 | 1,763 | 1,774 | 1,749 | 1,772 | 407,400 |
| 2018/05/11 | 1,733 | 1,751 | 1,730 | 1,751 | 387,800 |
| 2018/05/10 | 1,692 | 1,728 | 1,672 | 1,727 | 343,800 |
| 2018/05/09 | 1,700 | 1,719 | 1,672 | 1,702 | 632,800 |
| 2018/05/08 | 1,670 | 1,694 | 1,666 | 1,691 | 239,600 |
| 2018/05/07 | 1,668 | 1,678 | 1,652 | 1,678 | 184,200 |
| 2018/05/02 | 1,691 | 1,736 | 1,664 | 1,671 | 326,100 |
| 2018/05/01 | 1,657 | 1,663 | 1,634 | 1,662 | 310,100 |
| 2018/04/27 | 1,680 | 1,687 | 1,659 | 1,676 | 275,500 |
| 2018/04/26 | 1,688 | 1,695 | 1,669 | 1,679 | 386,700 |
| 2018/04/25 | 1,655 | 1,691 | 1,651 | 1,680 | 539,100 |
| 2018/04/24 | 1,651 | 1,665 | 1,648 | 1,660 | 399,500 |
| 2018/04/23 | 1,641 | 1,660 | 1,626 | 1,634 | 327,300 |
| 2018/04/20 | 1,590 | 1,640 | 1,589 | 1,629 | 749,000 |
| 2018/04/19 | 1,590 | 1,600 | 1,581 | 1,582 | 371,400 |
| 2018/04/18 | 1,574 | 1,587 | 1,563 | 1,584 | 347,300 |
| 2018/04/17 | 1,592 | 1,601 | 1,575 | 1,583 | 234,400 |
| 2018/04/16 | 1,593 | 1,618 | 1,580 | 1,592 | 356,900 |
| 2018/04/13 | 1,580 | 1,596 | 1,575 | 1,583 | 244,600 |
| 2018/04/12 | 1,595 | 1,612 | 1,567 | 1,570 | 369,300 |
| 2018/04/11 | 1,614 | 1,628 | 1,589 | 1,593 | 496,800 |
| 2018/04/10 | 1,562 | 1,614 | 1,562 | 1,600 | 786,600 |
| 2018/04/09 | 1,551 | 1,573 | 1,541 | 1,563 | 535,100 |
| 2018/04/06 | 1,561 | 1,561 | 1,524 | 1,537 | 457,900 |
| 2018/04/05 | 1,570 | 1,582 | 1,553 | 1,559 | 838,800 |
| 2018/04/04 | 1,539 | 1,568 | 1,533 | 1,541 | 887,400 |
| 2018/04/03 | 1,496 | 1,524 | 1,495 | 1,519 | 807,700 |
| 2018/04/02 | 1,492 | 1,539 | 1,490 | 1,504 | 1,062,900 |
| 2018/03/30 | 1,447 | 1,475 | 1,434 | 1,462 | 833,700 |
| 2018/03/29 | 1,420 | 1,441 | 1,401 | 1,417 | 637,300 |
| 2018/03/28 | 1,380 | 1,395 | 1,361 | 1,389 | 562,600 |
| 2018/03/27 | 1,355 | 1,394 | 1,350 | 1,388 | 367,200 |
| 2018/03/26 | 1,318 | 1,338 | 1,302 | 1,338 | 395,800 |
| 2018/03/23 | 1,350 | 1,354 | 1,332 | 1,340 | 464,500 |
| 2018/03/22 | 1,396 | 1,401 | 1,368 | 1,390 | 378,900 |
| 2018/03/20 | 1,361 | 1,405 | 1,359 | 1,395 | 214,200 |
| 2018/03/19 | 1,400 | 1,406 | 1,373 | 1,380 | 222,300 |
| 2018/03/16 | 1,419 | 1,421 | 1,403 | 1,406 | 268,200 |
| 2018/03/15 | 1,420 | 1,423 | 1,399 | 1,419 | 211,800 |
| 2018/03/14 | 1,417 | 1,430 | 1,417 | 1,422 | 203,100 |
| 2018/03/13 | 1,431 | 1,431 | 1,410 | 1,426 | 225,100 |
| 2018/03/12 | 1,430 | 1,448 | 1,427 | 1,443 | 369,900 |
| 2018/03/09 | 1,410 | 1,426 | 1,393 | 1,400 | 437,000 |
| 2018/03/08 | 1,392 | 1,396 | 1,366 | 1,377 | 400,600 |
| 2018/03/07 | 1,389 | 1,412 | 1,387 | 1,390 | 258,400 |
| 2018/03/06 | 1,401 | 1,430 | 1,399 | 1,406 | 304,600 |
| 2018/03/05 | 1,393 | 1,409 | 1,361 | 1,377 | 344,800 |
| 2018/03/02 | 1,397 | 1,409 | 1,382 | 1,398 | 348,500 |
| 2018/03/01 | 1,433 | 1,450 | 1,422 | 1,427 | 386,300 |
| 2018/02/28 | 1,460 | 1,480 | 1,454 | 1,454 | 278,400 |
| 2018/02/27 | 1,494 | 1,498 | 1,460 | 1,466 | 234,400 |
| 2018/02/26 | 1,473 | 1,478 | 1,454 | 1,465 | 260,300 |
| 2018/02/23 | 1,437 | 1,458 | 1,426 | 1,448 | 264,600 |
| 2018/02/22 | 1,420 | 1,431 | 1,407 | 1,418 | 191,800 |
| 2018/02/21 | 1,434 | 1,447 | 1,422 | 1,432 | 230,900 |
| 2018/02/20 | 1,433 | 1,433 | 1,407 | 1,426 | 243,800 |
| 2018/02/19 | 1,385 | 1,437 | 1,372 | 1,430 | 518,900 |
| 2018/02/16 | 1,375 | 1,392 | 1,372 | 1,374 | 235,900 |
| 2018/02/15 | 1,359 | 1,375 | 1,348 | 1,362 | 288,500 |
| 2018/02/14 | 1,354 | 1,370 | 1,318 | 1,343 | 413,600 |
| 2018/02/13 | 1,405 | 1,408 | 1,347 | 1,350 | 348,500 |
| 2018/02/09 | 1,355 | 1,385 | 1,346 | 1,382 | 347,100 |
| 2018/02/08 | 1,408 | 1,415 | 1,373 | 1,404 | 484,900 |
| 2018/02/07 | 1,459 | 1,462 | 1,384 | 1,384 | 558,900 |
| 2018/02/06 | 1,440 | 1,447 | 1,377 | 1,406 | 889,700 |
| 2018/02/05 | 1,545 | 1,568 | 1,512 | 1,517 | 668,400 |
| 2018/02/02 | 1,500 | 1,579 | 1,492 | 1,571 | 1,085,600 |
| 2018/02/01 | 1,496 | 1,513 | 1,494 | 1,505 | 261,000 |
| 2018/01/31 | 1,490 | 1,513 | 1,475 | 1,489 | 344,900 |
| 2018/01/30 | 1,517 | 1,517 | 1,493 | 1,498 | 301,900 |
| 2018/01/29 | 1,527 | 1,543 | 1,519 | 1,533 | 186,200 |
| 2018/01/26 | 1,544 | 1,545 | 1,526 | 1,526 | 237,100 |
| 2018/01/25 | 1,536 | 1,558 | 1,526 | 1,545 | 268,500 |
| 2018/01/24 | 1,546 | 1,549 | 1,536 | 1,544 | 179,500 |
| 2018/01/23 | 1,565 | 1,565 | 1,541 | 1,553 | 276,100 |
| 2018/01/22 | 1,588 | 1,588 | 1,554 | 1,556 | 230,400 |
| 2018/01/19 | 1,550 | 1,590 | 1,543 | 1,588 | 456,100 |
| 2018/01/18 | 1,571 | 1,572 | 1,538 | 1,548 | 479,600 |
| 2018/01/17 | 1,557 | 1,568 | 1,542 | 1,562 | 382,600 |
| 2018/01/16 | 1,570 | 1,580 | 1,558 | 1,560 | 220,500 |
| 2018/01/15 | 1,584 | 1,603 | 1,565 | 1,568 | 230,600 |
| 2018/01/12 | 1,582 | 1,597 | 1,567 | 1,569 | 311,800 |
| 2018/01/11 | 1,569 | 1,589 | 1,566 | 1,582 | 287,500 |
| 2018/01/10 | 1,572 | 1,581 | 1,559 | 1,569 | 329,800 |
| 2018/01/09 | 1,599 | 1,601 | 1,572 | 1,575 | 312,200 |
| 2018/01/05 | 1,600 | 1,617 | 1,578 | 1,584 | 371,400 |
| 2018/01/04 | 1,575 | 1,607 | 1,573 | 1,599 | 438,700 |