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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,475 | 1,481 | 1,461 | 1,473 | 128,200 |
| 2019/12/27 | 1,485 | 1,489 | 1,480 | 1,485 | 142,200 |
| 2019/12/26 | 1,466 | 1,473 | 1,459 | 1,473 | 116,600 |
| 2019/12/25 | 1,470 | 1,471 | 1,445 | 1,457 | 119,200 |
| 2019/12/24 | 1,472 | 1,480 | 1,463 | 1,470 | 172,300 |
| 2019/12/23 | 1,472 | 1,476 | 1,459 | 1,472 | 148,600 |
| 2019/12/20 | 1,499 | 1,499 | 1,472 | 1,479 | 242,100 |
| 2019/12/19 | 1,482 | 1,489 | 1,478 | 1,484 | 132,200 |
| 2019/12/18 | 1,491 | 1,491 | 1,471 | 1,475 | 157,400 |
| 2019/12/17 | 1,481 | 1,499 | 1,478 | 1,497 | 143,600 |
| 2019/12/16 | 1,490 | 1,494 | 1,473 | 1,476 | 104,100 |
| 2019/12/13 | 1,503 | 1,510 | 1,488 | 1,488 | 262,400 |
| 2019/12/12 | 1,470 | 1,477 | 1,456 | 1,473 | 158,200 |
| 2019/12/11 | 1,461 | 1,475 | 1,455 | 1,463 | 127,400 |
| 2019/12/10 | 1,465 | 1,472 | 1,457 | 1,462 | 123,500 |
| 2019/12/09 | 1,472 | 1,475 | 1,458 | 1,468 | 227,300 |
| 2019/12/06 | 1,465 | 1,465 | 1,450 | 1,455 | 178,600 |
| 2019/12/05 | 1,433 | 1,453 | 1,431 | 1,448 | 232,600 |
| 2019/12/04 | 1,399 | 1,422 | 1,396 | 1,422 | 160,100 |
| 2019/12/03 | 1,398 | 1,412 | 1,394 | 1,409 | 126,600 |
| 2019/12/02 | 1,396 | 1,414 | 1,394 | 1,412 | 170,700 |
| 2019/11/29 | 1,402 | 1,415 | 1,393 | 1,398 | 133,200 |
| 2019/11/28 | 1,415 | 1,415 | 1,397 | 1,399 | 170,000 |
| 2019/11/27 | 1,428 | 1,428 | 1,415 | 1,415 | 153,500 |
| 2019/11/26 | 1,438 | 1,439 | 1,410 | 1,418 | 309,300 |
| 2019/11/25 | 1,427 | 1,437 | 1,423 | 1,428 | 163,500 |
| 2019/11/22 | 1,424 | 1,428 | 1,413 | 1,413 | 244,800 |
| 2019/11/21 | 1,409 | 1,421 | 1,399 | 1,419 | 245,100 |
| 2019/11/20 | 1,425 | 1,430 | 1,415 | 1,420 | 199,300 |
| 2019/11/19 | 1,438 | 1,442 | 1,425 | 1,431 | 194,100 |
| 2019/11/18 | 1,446 | 1,446 | 1,416 | 1,429 | 224,200 |
| 2019/11/15 | 1,424 | 1,455 | 1,422 | 1,453 | 308,300 |
| 2019/11/14 | 1,425 | 1,429 | 1,411 | 1,420 | 243,600 |
| 2019/11/13 | 1,443 | 1,452 | 1,428 | 1,428 | 392,500 |
| 2019/11/12 | 1,414 | 1,448 | 1,408 | 1,445 | 356,000 |
| 2019/11/11 | 1,419 | 1,431 | 1,401 | 1,408 | 285,600 |
| 2019/11/08 | 1,410 | 1,419 | 1,401 | 1,409 | 359,200 |
| 2019/11/07 | 1,387 | 1,399 | 1,376 | 1,393 | 291,100 |
| 2019/11/06 | 1,380 | 1,397 | 1,375 | 1,382 | 401,900 |
| 2019/11/05 | 1,370 | 1,416 | 1,364 | 1,391 | 613,200 |
| 2019/11/01 | 1,313 | 1,363 | 1,312 | 1,354 | 540,900 |
| 2019/10/31 | 1,299 | 1,329 | 1,290 | 1,326 | 522,900 |
| 2019/10/30 | 1,300 | 1,300 | 1,281 | 1,289 | 446,400 |
| 2019/10/29 | 1,288 | 1,304 | 1,284 | 1,295 | 332,100 |
| 2019/10/28 | 1,286 | 1,291 | 1,278 | 1,283 | 201,400 |
| 2019/10/25 | 1,281 | 1,283 | 1,269 | 1,281 | 189,900 |
| 2019/10/24 | 1,275 | 1,283 | 1,272 | 1,279 | 276,200 |
| 2019/10/23 | 1,259 | 1,273 | 1,244 | 1,273 | 287,300 |
| 2019/10/21 | 1,256 | 1,261 | 1,251 | 1,259 | 112,700 |
| 2019/10/18 | 1,256 | 1,265 | 1,243 | 1,249 | 137,100 |
| 2019/10/17 | 1,254 | 1,254 | 1,242 | 1,248 | 139,600 |
| 2019/10/16 | 1,270 | 1,278 | 1,248 | 1,252 | 190,300 |
| 2019/10/15 | 1,260 | 1,265 | 1,247 | 1,249 | 195,800 |
| 2019/10/11 | 1,223 | 1,234 | 1,213 | 1,232 | 276,300 |
| 2019/10/10 | 1,217 | 1,220 | 1,192 | 1,220 | 227,900 |
| 2019/10/09 | 1,198 | 1,216 | 1,195 | 1,216 | 202,900 |
| 2019/10/08 | 1,217 | 1,224 | 1,200 | 1,207 | 312,000 |
| 2019/10/07 | 1,215 | 1,217 | 1,195 | 1,208 | 211,800 |
| 2019/10/04 | 1,208 | 1,218 | 1,198 | 1,214 | 300,800 |
| 2019/10/03 | 1,212 | 1,217 | 1,196 | 1,206 | 346,000 |
| 2019/10/02 | 1,225 | 1,242 | 1,218 | 1,239 | 276,800 |
| 2019/10/01 | 1,213 | 1,236 | 1,211 | 1,234 | 197,000 |
| 2019/09/30 | 1,219 | 1,230 | 1,207 | 1,214 | 254,300 |
| 2019/09/27 | 1,249 | 1,249 | 1,207 | 1,223 | 407,600 |
| 2019/09/26 | 1,269 | 1,286 | 1,263 | 1,269 | 447,800 |
| 2019/09/25 | 1,252 | 1,253 | 1,237 | 1,248 | 312,400 |
| 2019/09/24 | 1,263 | 1,277 | 1,256 | 1,267 | 255,500 |
| 2019/09/20 | 1,255 | 1,262 | 1,245 | 1,248 | 336,800 |
| 2019/09/19 | 1,242 | 1,257 | 1,234 | 1,237 | 463,000 |
| 2019/09/18 | 1,250 | 1,252 | 1,233 | 1,233 | 561,900 |
| 2019/09/17 | 1,254 | 1,274 | 1,250 | 1,272 | 248,200 |
| 2019/09/13 | 1,245 | 1,257 | 1,238 | 1,255 | 456,100 |
| 2019/09/12 | 1,249 | 1,253 | 1,240 | 1,246 | 369,000 |
| 2019/09/11 | 1,231 | 1,249 | 1,231 | 1,249 | 255,900 |
| 2019/09/10 | 1,222 | 1,239 | 1,221 | 1,235 | 232,600 |
| 2019/09/09 | 1,215 | 1,222 | 1,211 | 1,219 | 221,800 |
| 2019/09/06 | 1,230 | 1,230 | 1,211 | 1,215 | 140,600 |
| 2019/09/05 | 1,202 | 1,228 | 1,202 | 1,220 | 231,700 |
| 2019/09/04 | 1,203 | 1,205 | 1,180 | 1,185 | 301,600 |
| 2019/09/03 | 1,201 | 1,220 | 1,200 | 1,214 | 205,200 |
| 2019/09/02 | 1,212 | 1,219 | 1,203 | 1,205 | 321,500 |
| 2019/08/30 | 1,182 | 1,208 | 1,179 | 1,208 | 327,100 |
| 2019/08/29 | 1,162 | 1,164 | 1,142 | 1,162 | 247,800 |
| 2019/08/28 | 1,164 | 1,172 | 1,152 | 1,157 | 285,000 |
| 2019/08/27 | 1,133 | 1,172 | 1,131 | 1,170 | 444,400 |
| 2019/08/26 | 1,102 | 1,115 | 1,098 | 1,112 | 483,300 |
| 2019/08/23 | 1,132 | 1,134 | 1,122 | 1,125 | 207,600 |
| 2019/08/22 | 1,125 | 1,129 | 1,114 | 1,118 | 157,500 |
| 2019/08/21 | 1,120 | 1,131 | 1,119 | 1,122 | 164,800 |
| 2019/08/20 | 1,121 | 1,132 | 1,115 | 1,132 | 171,100 |
| 2019/08/19 | 1,123 | 1,125 | 1,112 | 1,116 | 110,100 |
| 2019/08/16 | 1,092 | 1,114 | 1,087 | 1,107 | 141,700 |
| 2019/08/15 | 1,080 | 1,098 | 1,072 | 1,094 | 133,100 |
| 2019/08/14 | 1,104 | 1,109 | 1,096 | 1,107 | 241,100 |
| 2019/08/13 | 1,089 | 1,094 | 1,075 | 1,090 | 236,000 |
| 2019/08/09 | 1,124 | 1,126 | 1,109 | 1,111 | 167,600 |
| 2019/08/08 | 1,133 | 1,135 | 1,109 | 1,117 | 236,500 |
| 2019/08/07 | 1,146 | 1,152 | 1,127 | 1,136 | 227,200 |
| 2019/08/06 | 1,100 | 1,141 | 1,093 | 1,139 | 392,500 |
| 2019/08/05 | 1,150 | 1,161 | 1,103 | 1,126 | 454,700 |
| 2019/08/02 | 1,213 | 1,214 | 1,158 | 1,165 | 658,300 |
| 2019/08/01 | 1,232 | 1,259 | 1,232 | 1,243 | 286,800 |
| 2019/07/31 | 1,240 | 1,263 | 1,236 | 1,256 | 477,000 |
| 2019/07/30 | 1,252 | 1,265 | 1,241 | 1,247 | 216,100 |
| 2019/07/29 | 1,251 | 1,257 | 1,240 | 1,243 | 109,700 |
| 2019/07/26 | 1,241 | 1,257 | 1,235 | 1,251 | 223,700 |
| 2019/07/25 | 1,242 | 1,258 | 1,242 | 1,246 | 151,000 |
| 2019/07/24 | 1,240 | 1,241 | 1,225 | 1,235 | 147,400 |
| 2019/07/23 | 1,215 | 1,242 | 1,214 | 1,237 | 217,800 |
| 2019/07/22 | 1,210 | 1,225 | 1,204 | 1,212 | 213,700 |
| 2019/07/19 | 1,181 | 1,218 | 1,171 | 1,215 | 515,300 |
| 2019/07/18 | 1,206 | 1,206 | 1,172 | 1,173 | 422,100 |
| 2019/07/17 | 1,220 | 1,235 | 1,214 | 1,218 | 281,300 |
| 2019/07/16 | 1,242 | 1,244 | 1,223 | 1,226 | 247,100 |
| 2019/07/12 | 1,245 | 1,248 | 1,238 | 1,242 | 138,300 |
| 2019/07/11 | 1,239 | 1,245 | 1,228 | 1,245 | 162,600 |
| 2019/07/10 | 1,223 | 1,232 | 1,218 | 1,227 | 175,200 |
| 2019/07/09 | 1,241 | 1,244 | 1,221 | 1,231 | 216,400 |
| 2019/07/08 | 1,248 | 1,256 | 1,240 | 1,242 | 160,100 |
| 2019/07/05 | 1,259 | 1,261 | 1,250 | 1,255 | 117,600 |
| 2019/07/04 | 1,260 | 1,264 | 1,254 | 1,259 | 74,400 |
| 2019/07/03 | 1,255 | 1,256 | 1,240 | 1,252 | 199,000 |
| 2019/07/02 | 1,250 | 1,265 | 1,248 | 1,263 | 218,900 |
| 2019/07/01 | 1,222 | 1,252 | 1,219 | 1,252 | 310,500 |
| 2019/06/28 | 1,206 | 1,209 | 1,193 | 1,194 | 192,200 |
| 2019/06/27 | 1,191 | 1,210 | 1,182 | 1,210 | 233,700 |
| 2019/06/26 | 1,205 | 1,213 | 1,189 | 1,189 | 244,100 |
| 2019/06/25 | 1,218 | 1,236 | 1,209 | 1,211 | 321,600 |
| 2019/06/24 | 1,227 | 1,235 | 1,216 | 1,218 | 192,400 |
| 2019/06/21 | 1,223 | 1,245 | 1,212 | 1,231 | 450,000 |
| 2019/06/20 | 1,250 | 1,250 | 1,217 | 1,221 | 157,200 |
| 2019/06/19 | 1,206 | 1,240 | 1,206 | 1,234 | 252,700 |
| 2019/06/18 | 1,210 | 1,212 | 1,180 | 1,184 | 211,000 |
| 2019/06/17 | 1,230 | 1,230 | 1,211 | 1,213 | 156,000 |
| 2019/06/14 | 1,228 | 1,230 | 1,215 | 1,220 | 172,800 |
| 2019/06/13 | 1,222 | 1,234 | 1,214 | 1,224 | 201,500 |
| 2019/06/12 | 1,240 | 1,250 | 1,233 | 1,234 | 137,100 |
| 2019/06/11 | 1,228 | 1,240 | 1,222 | 1,240 | 173,100 |
| 2019/06/10 | 1,231 | 1,238 | 1,213 | 1,228 | 195,700 |
| 2019/06/07 | 1,220 | 1,229 | 1,207 | 1,221 | 296,200 |
| 2019/06/06 | 1,224 | 1,232 | 1,217 | 1,217 | 140,500 |
| 2019/06/05 | 1,216 | 1,231 | 1,206 | 1,231 | 268,800 |
| 2019/06/04 | 1,201 | 1,206 | 1,191 | 1,204 | 195,900 |
| 2019/06/03 | 1,200 | 1,210 | 1,181 | 1,192 | 231,600 |
| 2019/05/31 | 1,229 | 1,235 | 1,217 | 1,226 | 223,200 |
| 2019/05/30 | 1,221 | 1,250 | 1,218 | 1,237 | 185,900 |
| 2019/05/29 | 1,222 | 1,239 | 1,214 | 1,233 | 219,600 |
| 2019/05/28 | 1,233 | 1,246 | 1,230 | 1,238 | 196,700 |
| 2019/05/27 | 1,250 | 1,255 | 1,234 | 1,236 | 124,200 |
| 2019/05/24 | 1,237 | 1,250 | 1,223 | 1,250 | 207,300 |
| 2019/05/23 | 1,252 | 1,273 | 1,251 | 1,258 | 301,400 |
| 2019/05/22 | 1,241 | 1,271 | 1,237 | 1,260 | 332,400 |
| 2019/05/21 | 1,258 | 1,258 | 1,239 | 1,241 | 240,700 |
| 2019/05/20 | 1,280 | 1,281 | 1,249 | 1,265 | 278,700 |
| 2019/05/17 | 1,268 | 1,282 | 1,251 | 1,281 | 389,300 |
| 2019/05/16 | 1,249 | 1,263 | 1,241 | 1,260 | 462,600 |
| 2019/05/15 | 1,205 | 1,241 | 1,173 | 1,241 | 419,700 |
| 2019/05/14 | 1,133 | 1,207 | 1,119 | 1,206 | 545,600 |
| 2019/05/13 | 1,150 | 1,169 | 1,107 | 1,163 | 584,900 |
| 2019/05/10 | 1,111 | 1,151 | 1,107 | 1,145 | 461,600 |
| 2019/05/09 | 1,148 | 1,148 | 1,110 | 1,124 | 471,700 |
| 2019/05/08 | 1,194 | 1,194 | 1,150 | 1,155 | 436,500 |
| 2019/05/07 | 1,227 | 1,231 | 1,199 | 1,204 | 369,100 |
| 2019/04/26 | 1,229 | 1,235 | 1,214 | 1,231 | 145,400 |
| 2019/04/25 | 1,216 | 1,233 | 1,197 | 1,233 | 256,100 |
| 2019/04/24 | 1,237 | 1,240 | 1,209 | 1,217 | 210,700 |
| 2019/04/23 | 1,240 | 1,244 | 1,231 | 1,232 | 120,400 |
| 2019/04/22 | 1,237 | 1,246 | 1,231 | 1,240 | 84,300 |
| 2019/04/19 | 1,247 | 1,255 | 1,232 | 1,239 | 211,600 |
| 2019/04/18 | 1,249 | 1,257 | 1,225 | 1,229 | 235,600 |
| 2019/04/17 | 1,244 | 1,258 | 1,240 | 1,253 | 281,300 |
| 2019/04/16 | 1,234 | 1,251 | 1,226 | 1,244 | 192,800 |
| 2019/04/15 | 1,240 | 1,254 | 1,237 | 1,247 | 299,300 |
| 2019/04/12 | 1,205 | 1,229 | 1,195 | 1,226 | 413,900 |
| 2019/04/11 | 1,238 | 1,249 | 1,218 | 1,229 | 547,500 |
| 2019/04/10 | 1,260 | 1,278 | 1,256 | 1,278 | 235,400 |
| 2019/04/09 | 1,270 | 1,273 | 1,254 | 1,265 | 327,700 |
| 2019/04/08 | 1,304 | 1,306 | 1,286 | 1,288 | 182,600 |
| 2019/04/05 | 1,298 | 1,305 | 1,294 | 1,300 | 126,800 |
| 2019/04/04 | 1,312 | 1,317 | 1,296 | 1,299 | 198,500 |
| 2019/04/03 | 1,316 | 1,328 | 1,304 | 1,318 | 178,000 |
| 2019/04/02 | 1,315 | 1,320 | 1,304 | 1,316 | 246,800 |
| 2019/04/01 | 1,278 | 1,305 | 1,276 | 1,296 | 307,700 |
| 2019/03/29 | 1,279 | 1,282 | 1,261 | 1,265 | 327,700 |
| 2019/03/28 | 1,282 | 1,289 | 1,268 | 1,278 | 300,900 |
| 2019/03/27 | 1,317 | 1,320 | 1,284 | 1,309 | 315,400 |
| 2019/03/26 | 1,314 | 1,342 | 1,314 | 1,342 | 368,300 |
| 2019/03/25 | 1,320 | 1,322 | 1,290 | 1,300 | 410,700 |
| 2019/03/22 | 1,357 | 1,360 | 1,323 | 1,359 | 460,700 |
| 2019/03/20 | 1,322 | 1,355 | 1,322 | 1,349 | 453,100 |
| 2019/03/19 | 1,310 | 1,320 | 1,302 | 1,318 | 353,400 |
| 2019/03/18 | 1,294 | 1,301 | 1,281 | 1,301 | 243,500 |
| 2019/03/15 | 1,274 | 1,286 | 1,272 | 1,279 | 283,100 |
| 2019/03/14 | 1,285 | 1,285 | 1,268 | 1,270 | 205,600 |
| 2019/03/13 | 1,289 | 1,293 | 1,268 | 1,277 | 170,800 |
| 2019/03/12 | 1,275 | 1,297 | 1,270 | 1,291 | 253,300 |
| 2019/03/11 | 1,266 | 1,274 | 1,257 | 1,263 | 180,900 |
| 2019/03/08 | 1,281 | 1,293 | 1,254 | 1,259 | 335,400 |
| 2019/03/07 | 1,295 | 1,302 | 1,288 | 1,300 | 227,900 |
| 2019/03/06 | 1,297 | 1,312 | 1,296 | 1,303 | 183,600 |
| 2019/03/05 | 1,291 | 1,305 | 1,283 | 1,296 | 255,600 |
| 2019/03/04 | 1,305 | 1,306 | 1,291 | 1,302 | 227,200 |
| 2019/03/01 | 1,313 | 1,319 | 1,300 | 1,301 | 198,700 |
| 2019/02/28 | 1,309 | 1,318 | 1,293 | 1,310 | 209,400 |
| 2019/02/27 | 1,299 | 1,316 | 1,295 | 1,310 | 313,500 |
| 2019/02/26 | 1,294 | 1,301 | 1,283 | 1,299 | 182,600 |
| 2019/02/25 | 1,311 | 1,313 | 1,294 | 1,296 | 186,700 |
| 2019/02/22 | 1,302 | 1,311 | 1,295 | 1,302 | 201,000 |
| 2019/02/21 | 1,310 | 1,324 | 1,303 | 1,319 | 259,200 |
| 2019/02/20 | 1,320 | 1,322 | 1,305 | 1,310 | 209,800 |
| 2019/02/19 | 1,293 | 1,313 | 1,289 | 1,313 | 191,400 |
| 2019/02/18 | 1,289 | 1,291 | 1,271 | 1,290 | 210,100 |
| 2019/02/15 | 1,273 | 1,277 | 1,257 | 1,265 | 307,700 |
| 2019/02/14 | 1,286 | 1,300 | 1,283 | 1,286 | 210,700 |
| 2019/02/13 | 1,274 | 1,299 | 1,269 | 1,286 | 419,400 |
| 2019/02/12 | 1,274 | 1,287 | 1,265 | 1,271 | 370,200 |
| 2019/02/08 | 1,252 | 1,265 | 1,220 | 1,259 | 410,700 |
| 2019/02/07 | 1,300 | 1,305 | 1,263 | 1,269 | 307,300 |
| 2019/02/06 | 1,314 | 1,319 | 1,292 | 1,294 | 289,200 |
| 2019/02/05 | 1,332 | 1,348 | 1,297 | 1,300 | 411,200 |
| 2019/02/04 | 1,321 | 1,338 | 1,316 | 1,337 | 247,000 |
| 2019/02/01 | 1,305 | 1,340 | 1,303 | 1,327 | 424,700 |
| 2019/01/31 | 1,301 | 1,315 | 1,298 | 1,309 | 261,400 |
| 2019/01/30 | 1,296 | 1,299 | 1,285 | 1,285 | 265,400 |
| 2019/01/29 | 1,285 | 1,300 | 1,282 | 1,299 | 203,500 |
| 2019/01/28 | 1,305 | 1,312 | 1,296 | 1,296 | 199,700 |
| 2019/01/25 | 1,315 | 1,330 | 1,306 | 1,316 | 192,800 |
| 2019/01/24 | 1,292 | 1,322 | 1,287 | 1,319 | 277,000 |
| 2019/01/23 | 1,290 | 1,322 | 1,285 | 1,310 | 262,400 |
| 2019/01/22 | 1,310 | 1,315 | 1,294 | 1,298 | 144,600 |
| 2019/01/21 | 1,328 | 1,332 | 1,316 | 1,320 | 122,100 |
| 2019/01/18 | 1,301 | 1,323 | 1,291 | 1,310 | 216,400 |
| 2019/01/17 | 1,282 | 1,312 | 1,276 | 1,295 | 227,900 |
| 2019/01/16 | 1,310 | 1,312 | 1,296 | 1,298 | 203,400 |
| 2019/01/15 | 1,290 | 1,330 | 1,288 | 1,317 | 300,800 |
| 2019/01/11 | 1,322 | 1,344 | 1,312 | 1,316 | 200,300 |
| 2019/01/10 | 1,332 | 1,341 | 1,317 | 1,326 | 185,700 |
| 2019/01/09 | 1,360 | 1,366 | 1,340 | 1,353 | 219,900 |
| 2019/01/08 | 1,350 | 1,362 | 1,341 | 1,353 | 258,800 |
| 2019/01/07 | 1,339 | 1,371 | 1,339 | 1,359 | 292,200 |
| 2019/01/04 | 1,286 | 1,303 | 1,267 | 1,300 | 352,600 |