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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,510 | 1,514 | 1,499 | 1,500 | 100,900 |
| 2022/12/29 | 1,508 | 1,508 | 1,490 | 1,506 | 127,400 |
| 2022/12/28 | 1,508 | 1,512 | 1,498 | 1,512 | 126,900 |
| 2022/12/27 | 1,511 | 1,519 | 1,504 | 1,516 | 88,400 |
| 2022/12/26 | 1,498 | 1,508 | 1,497 | 1,505 | 79,400 |
| 2022/12/23 | 1,495 | 1,502 | 1,493 | 1,494 | 122,000 |
| 2022/12/22 | 1,496 | 1,507 | 1,495 | 1,506 | 201,100 |
| 2022/12/21 | 1,500 | 1,505 | 1,488 | 1,496 | 210,600 |
| 2022/12/20 | 1,519 | 1,524 | 1,493 | 1,501 | 310,100 |
| 2022/12/19 | 1,507 | 1,513 | 1,502 | 1,509 | 100,500 |
| 2022/12/16 | 1,525 | 1,526 | 1,509 | 1,512 | 210,500 |
| 2022/12/15 | 1,529 | 1,540 | 1,526 | 1,533 | 112,400 |
| 2022/12/14 | 1,534 | 1,534 | 1,524 | 1,525 | 109,900 |
| 2022/12/13 | 1,529 | 1,534 | 1,524 | 1,527 | 128,700 |
| 2022/12/12 | 1,521 | 1,522 | 1,510 | 1,510 | 163,200 |
| 2022/12/09 | 1,520 | 1,535 | 1,519 | 1,521 | 186,100 |
| 2022/12/08 | 1,510 | 1,520 | 1,494 | 1,520 | 182,100 |
| 2022/12/07 | 1,499 | 1,521 | 1,497 | 1,510 | 188,800 |
| 2022/12/06 | 1,491 | 1,506 | 1,490 | 1,506 | 181,900 |
| 2022/12/05 | 1,493 | 1,497 | 1,483 | 1,491 | 139,400 |
| 2022/12/02 | 1,507 | 1,512 | 1,483 | 1,493 | 256,000 |
| 2022/12/01 | 1,535 | 1,535 | 1,515 | 1,517 | 165,200 |
| 2022/11/30 | 1,507 | 1,529 | 1,504 | 1,528 | 288,300 |
| 2022/11/29 | 1,511 | 1,519 | 1,504 | 1,514 | 245,600 |
| 2022/11/28 | 1,552 | 1,552 | 1,516 | 1,521 | 188,400 |
| 2022/11/25 | 1,562 | 1,562 | 1,548 | 1,554 | 119,100 |
| 2022/11/24 | 1,545 | 1,569 | 1,544 | 1,559 | 269,400 |
| 2022/11/22 | 1,529 | 1,540 | 1,528 | 1,538 | 250,100 |
| 2022/11/21 | 1,511 | 1,524 | 1,507 | 1,520 | 150,800 |
| 2022/11/18 | 1,500 | 1,515 | 1,499 | 1,506 | 179,900 |
| 2022/11/17 | 1,495 | 1,495 | 1,484 | 1,493 | 107,600 |
| 2022/11/16 | 1,481 | 1,498 | 1,477 | 1,498 | 158,900 |
| 2022/11/15 | 1,480 | 1,489 | 1,475 | 1,483 | 159,200 |
| 2022/11/14 | 1,501 | 1,501 | 1,479 | 1,481 | 257,400 |
| 2022/11/11 | 1,530 | 1,532 | 1,495 | 1,504 | 266,900 |
| 2022/11/10 | 1,509 | 1,518 | 1,504 | 1,510 | 199,400 |
| 2022/11/09 | 1,512 | 1,519 | 1,503 | 1,511 | 180,500 |
| 2022/11/08 | 1,492 | 1,513 | 1,491 | 1,506 | 256,300 |
| 2022/11/07 | 1,529 | 1,532 | 1,482 | 1,490 | 477,400 |
| 2022/11/04 | 1,517 | 1,540 | 1,503 | 1,513 | 423,700 |
| 2022/11/02 | 1,505 | 1,516 | 1,496 | 1,501 | 314,300 |
| 2022/11/01 | 1,468 | 1,499 | 1,468 | 1,498 | 260,200 |
| 2022/10/31 | 1,454 | 1,472 | 1,449 | 1,471 | 242,800 |
| 2022/10/28 | 1,445 | 1,462 | 1,442 | 1,443 | 673,800 |
| 2022/10/27 | 1,471 | 1,472 | 1,449 | 1,451 | 168,100 |
| 2022/10/26 | 1,472 | 1,476 | 1,462 | 1,465 | 233,900 |
| 2022/10/25 | 1,472 | 1,480 | 1,469 | 1,471 | 118,800 |
| 2022/10/24 | 1,484 | 1,489 | 1,471 | 1,472 | 209,300 |
| 2022/10/21 | 1,473 | 1,485 | 1,473 | 1,473 | 75,000 |
| 2022/10/20 | 1,489 | 1,492 | 1,474 | 1,485 | 162,000 |
| 2022/10/19 | 1,478 | 1,491 | 1,475 | 1,491 | 113,800 |
| 2022/10/18 | 1,485 | 1,487 | 1,474 | 1,482 | 113,200 |
| 2022/10/17 | 1,479 | 1,482 | 1,473 | 1,479 | 146,400 |
| 2022/10/14 | 1,496 | 1,501 | 1,478 | 1,485 | 188,500 |
| 2022/10/13 | 1,457 | 1,471 | 1,455 | 1,466 | 165,700 |
| 2022/10/12 | 1,472 | 1,472 | 1,454 | 1,464 | 172,900 |
| 2022/10/11 | 1,474 | 1,485 | 1,458 | 1,462 | 257,000 |
| 2022/10/07 | 1,464 | 1,481 | 1,460 | 1,476 | 167,100 |
| 2022/10/06 | 1,474 | 1,501 | 1,474 | 1,489 | 259,100 |
| 2022/10/05 | 1,488 | 1,490 | 1,466 | 1,470 | 221,100 |
| 2022/10/04 | 1,459 | 1,493 | 1,457 | 1,487 | 259,900 |
| 2022/10/03 | 1,435 | 1,443 | 1,413 | 1,433 | 150,700 |
| 2022/09/30 | 1,432 | 1,443 | 1,420 | 1,427 | 215,700 |
| 2022/09/29 | 1,431 | 1,447 | 1,427 | 1,438 | 218,100 |
| 2022/09/28 | 1,450 | 1,461 | 1,441 | 1,455 | 263,500 |
| 2022/09/27 | 1,453 | 1,476 | 1,452 | 1,462 | 283,300 |
| 2022/09/26 | 1,489 | 1,493 | 1,454 | 1,454 | 264,900 |
| 2022/09/22 | 1,482 | 1,505 | 1,482 | 1,503 | 170,800 |
| 2022/09/21 | 1,488 | 1,501 | 1,483 | 1,496 | 126,200 |
| 2022/09/20 | 1,510 | 1,517 | 1,497 | 1,499 | 150,600 |
| 2022/09/16 | 1,489 | 1,506 | 1,488 | 1,491 | 236,700 |
| 2022/09/15 | 1,501 | 1,502 | 1,493 | 1,502 | 110,800 |
| 2022/09/14 | 1,497 | 1,510 | 1,491 | 1,500 | 175,100 |
| 2022/09/13 | 1,523 | 1,524 | 1,511 | 1,515 | 134,600 |
| 2022/09/12 | 1,535 | 1,535 | 1,514 | 1,517 | 131,800 |
| 2022/09/09 | 1,508 | 1,526 | 1,508 | 1,525 | 260,300 |
| 2022/09/08 | 1,497 | 1,509 | 1,489 | 1,507 | 233,000 |
| 2022/09/07 | 1,489 | 1,489 | 1,473 | 1,483 | 129,400 |
| 2022/09/06 | 1,488 | 1,489 | 1,477 | 1,482 | 147,900 |
| 2022/09/05 | 1,478 | 1,488 | 1,475 | 1,478 | 193,200 |
| 2022/09/02 | 1,498 | 1,498 | 1,473 | 1,485 | 208,400 |
| 2022/09/01 | 1,485 | 1,490 | 1,463 | 1,482 | 483,200 |
| 2022/08/31 | 1,512 | 1,519 | 1,508 | 1,511 | 201,400 |
| 2022/08/30 | 1,524 | 1,533 | 1,516 | 1,529 | 187,600 |
| 2022/08/29 | 1,500 | 1,517 | 1,490 | 1,516 | 193,500 |
| 2022/08/26 | 1,539 | 1,545 | 1,521 | 1,525 | 196,400 |
| 2022/08/25 | 1,534 | 1,539 | 1,526 | 1,528 | 187,100 |
| 2022/08/24 | 1,510 | 1,520 | 1,503 | 1,516 | 117,800 |
| 2022/08/23 | 1,506 | 1,514 | 1,497 | 1,503 | 192,600 |
| 2022/08/22 | 1,486 | 1,526 | 1,484 | 1,523 | 235,100 |
| 2022/08/19 | 1,497 | 1,497 | 1,483 | 1,493 | 245,400 |
| 2022/08/18 | 1,488 | 1,502 | 1,481 | 1,490 | 327,100 |
| 2022/08/17 | 1,467 | 1,491 | 1,461 | 1,482 | 460,500 |
| 2022/08/16 | 1,460 | 1,460 | 1,443 | 1,450 | 180,900 |
| 2022/08/15 | 1,441 | 1,457 | 1,435 | 1,453 | 323,400 |
| 2022/08/12 | 1,461 | 1,464 | 1,441 | 1,454 | 283,600 |
| 2022/08/10 | 1,435 | 1,442 | 1,421 | 1,442 | 135,800 |
| 2022/08/09 | 1,459 | 1,463 | 1,431 | 1,437 | 166,300 |
| 2022/08/08 | 1,440 | 1,454 | 1,427 | 1,452 | 302,900 |
| 2022/08/05 | 1,439 | 1,458 | 1,438 | 1,455 | 399,400 |
| 2022/08/04 | 1,459 | 1,459 | 1,431 | 1,449 | 578,900 |
| 2022/08/03 | 1,387 | 1,461 | 1,378 | 1,431 | 919,500 |
| 2022/08/02 | 1,386 | 1,391 | 1,370 | 1,390 | 233,400 |
| 2022/08/01 | 1,392 | 1,397 | 1,387 | 1,394 | 162,900 |
| 2022/07/29 | 1,404 | 1,404 | 1,380 | 1,383 | 197,600 |
| 2022/07/28 | 1,400 | 1,404 | 1,387 | 1,403 | 154,500 |
| 2022/07/27 | 1,396 | 1,398 | 1,389 | 1,393 | 140,100 |
| 2022/07/26 | 1,395 | 1,399 | 1,390 | 1,390 | 146,200 |
| 2022/07/25 | 1,390 | 1,400 | 1,387 | 1,391 | 172,200 |
| 2022/07/22 | 1,392 | 1,393 | 1,385 | 1,388 | 159,000 |
| 2022/07/21 | 1,380 | 1,392 | 1,377 | 1,391 | 150,700 |
| 2022/07/20 | 1,392 | 1,395 | 1,379 | 1,395 | 217,200 |
| 2022/07/19 | 1,356 | 1,369 | 1,356 | 1,369 | 154,700 |
| 2022/07/15 | 1,358 | 1,360 | 1,344 | 1,353 | 155,300 |
| 2022/07/14 | 1,350 | 1,352 | 1,345 | 1,352 | 105,100 |
| 2022/07/13 | 1,347 | 1,359 | 1,346 | 1,353 | 121,000 |
| 2022/07/12 | 1,370 | 1,370 | 1,345 | 1,347 | 170,900 |
| 2022/07/11 | 1,358 | 1,373 | 1,356 | 1,371 | 239,300 |
| 2022/07/08 | 1,348 | 1,362 | 1,344 | 1,347 | 275,700 |
| 2022/07/07 | 1,349 | 1,353 | 1,331 | 1,350 | 222,300 |
| 2022/07/06 | 1,339 | 1,341 | 1,330 | 1,338 | 217,800 |
| 2022/07/05 | 1,361 | 1,361 | 1,347 | 1,353 | 132,200 |
| 2022/07/04 | 1,346 | 1,356 | 1,340 | 1,356 | 132,500 |
| 2022/07/01 | 1,341 | 1,351 | 1,321 | 1,331 | 264,700 |
| 2022/06/30 | 1,342 | 1,350 | 1,334 | 1,339 | 205,200 |
| 2022/06/29 | 1,349 | 1,353 | 1,333 | 1,337 | 382,600 |
| 2022/06/28 | 1,338 | 1,366 | 1,338 | 1,366 | 263,500 |
| 2022/06/27 | 1,349 | 1,351 | 1,328 | 1,335 | 214,400 |
| 2022/06/24 | 1,316 | 1,327 | 1,310 | 1,327 | 158,500 |
| 2022/06/23 | 1,323 | 1,334 | 1,316 | 1,316 | 195,000 |
| 2022/06/22 | 1,348 | 1,349 | 1,326 | 1,326 | 217,600 |
| 2022/06/21 | 1,319 | 1,342 | 1,315 | 1,339 | 166,100 |
| 2022/06/20 | 1,338 | 1,338 | 1,300 | 1,301 | 250,900 |
| 2022/06/17 | 1,325 | 1,337 | 1,314 | 1,332 | 260,500 |
| 2022/06/16 | 1,339 | 1,352 | 1,332 | 1,340 | 191,300 |
| 2022/06/15 | 1,328 | 1,336 | 1,326 | 1,329 | 181,100 |
| 2022/06/14 | 1,331 | 1,333 | 1,321 | 1,329 | 217,900 |
| 2022/06/13 | 1,344 | 1,356 | 1,339 | 1,345 | 217,600 |
| 2022/06/10 | 1,364 | 1,373 | 1,357 | 1,358 | 214,700 |
| 2022/06/09 | 1,379 | 1,385 | 1,373 | 1,375 | 131,500 |
| 2022/06/08 | 1,375 | 1,386 | 1,372 | 1,378 | 217,800 |
| 2022/06/07 | 1,358 | 1,369 | 1,354 | 1,360 | 219,000 |
| 2022/06/06 | 1,336 | 1,351 | 1,334 | 1,349 | 98,200 |
| 2022/06/03 | 1,358 | 1,358 | 1,336 | 1,342 | 113,300 |
| 2022/06/02 | 1,350 | 1,354 | 1,340 | 1,348 | 167,100 |
| 2022/06/01 | 1,317 | 1,353 | 1,316 | 1,352 | 262,300 |
| 2022/05/31 | 1,320 | 1,325 | 1,307 | 1,307 | 299,700 |
| 2022/05/30 | 1,328 | 1,339 | 1,318 | 1,325 | 318,700 |
| 2022/05/27 | 1,338 | 1,338 | 1,313 | 1,317 | 130,500 |
| 2022/05/26 | 1,326 | 1,336 | 1,320 | 1,320 | 122,700 |
| 2022/05/25 | 1,309 | 1,326 | 1,309 | 1,318 | 112,700 |
| 2022/05/24 | 1,322 | 1,325 | 1,311 | 1,312 | 140,900 |
| 2022/05/23 | 1,329 | 1,331 | 1,317 | 1,318 | 137,500 |
| 2022/05/20 | 1,312 | 1,322 | 1,311 | 1,315 | 273,800 |
| 2022/05/19 | 1,294 | 1,326 | 1,293 | 1,322 | 211,000 |
| 2022/05/18 | 1,350 | 1,350 | 1,331 | 1,337 | 146,500 |
| 2022/05/17 | 1,320 | 1,340 | 1,320 | 1,335 | 143,700 |
| 2022/05/16 | 1,377 | 1,379 | 1,320 | 1,320 | 221,200 |
| 2022/05/13 | 1,323 | 1,355 | 1,320 | 1,354 | 170,300 |
| 2022/05/12 | 1,338 | 1,358 | 1,323 | 1,323 | 231,000 |
| 2022/05/11 | 1,340 | 1,356 | 1,330 | 1,332 | 285,800 |
| 2022/05/10 | 1,349 | 1,368 | 1,308 | 1,352 | 503,700 |
| 2022/05/09 | 1,354 | 1,361 | 1,348 | 1,349 | 149,200 |
| 2022/05/06 | 1,346 | 1,361 | 1,345 | 1,354 | 238,100 |
| 2022/05/02 | 1,340 | 1,349 | 1,330 | 1,342 | 179,800 |
| 2022/04/28 | 1,288 | 1,346 | 1,288 | 1,346 | 235,200 |
| 2022/04/27 | 1,295 | 1,300 | 1,280 | 1,283 | 332,500 |
| 2022/04/26 | 1,320 | 1,326 | 1,305 | 1,309 | 157,400 |
| 2022/04/25 | 1,300 | 1,320 | 1,300 | 1,312 | 104,400 |
| 2022/04/22 | 1,335 | 1,337 | 1,323 | 1,330 | 89,200 |
| 2022/04/21 | 1,339 | 1,347 | 1,333 | 1,342 | 89,200 |
| 2022/04/20 | 1,350 | 1,354 | 1,337 | 1,341 | 144,500 |
| 2022/04/19 | 1,341 | 1,343 | 1,331 | 1,339 | 102,200 |
| 2022/04/18 | 1,313 | 1,334 | 1,313 | 1,332 | 142,800 |
| 2022/04/15 | 1,315 | 1,327 | 1,311 | 1,320 | 105,600 |
| 2022/04/14 | 1,315 | 1,323 | 1,312 | 1,320 | 89,200 |
| 2022/04/13 | 1,299 | 1,312 | 1,294 | 1,307 | 140,800 |
| 2022/04/12 | 1,287 | 1,295 | 1,281 | 1,284 | 143,900 |
| 2022/04/11 | 1,306 | 1,314 | 1,288 | 1,295 | 171,500 |
| 2022/04/08 | 1,316 | 1,317 | 1,300 | 1,305 | 209,500 |
| 2022/04/07 | 1,336 | 1,336 | 1,305 | 1,306 | 232,300 |
| 2022/04/06 | 1,370 | 1,377 | 1,354 | 1,359 | 250,900 |
| 2022/04/05 | 1,374 | 1,379 | 1,365 | 1,367 | 219,200 |
| 2022/04/04 | 1,357 | 1,374 | 1,348 | 1,364 | 227,800 |
| 2022/04/01 | 1,331 | 1,346 | 1,325 | 1,346 | 149,100 |
| 2022/03/31 | 1,351 | 1,370 | 1,342 | 1,342 | 225,500 |
| 2022/03/30 | 1,370 | 1,373 | 1,345 | 1,363 | 248,000 |
| 2022/03/29 | 1,401 | 1,406 | 1,391 | 1,405 | 220,100 |
| 2022/03/28 | 1,413 | 1,418 | 1,395 | 1,401 | 237,400 |
| 2022/03/25 | 1,400 | 1,408 | 1,393 | 1,401 | 188,000 |
| 2022/03/24 | 1,400 | 1,400 | 1,387 | 1,392 | 242,300 |
| 2022/03/23 | 1,421 | 1,421 | 1,401 | 1,406 | 286,700 |
| 2022/03/22 | 1,391 | 1,421 | 1,391 | 1,421 | 321,200 |
| 2022/03/18 | 1,375 | 1,379 | 1,363 | 1,368 | 698,100 |
| 2022/03/17 | 1,375 | 1,375 | 1,363 | 1,369 | 171,500 |
| 2022/03/16 | 1,372 | 1,374 | 1,356 | 1,360 | 214,000 |
| 2022/03/15 | 1,357 | 1,371 | 1,350 | 1,366 | 157,600 |
| 2022/03/14 | 1,360 | 1,364 | 1,350 | 1,356 | 167,000 |
| 2022/03/11 | 1,342 | 1,363 | 1,342 | 1,359 | 235,200 |
| 2022/03/10 | 1,340 | 1,364 | 1,334 | 1,362 | 234,600 |
| 2022/03/09 | 1,304 | 1,315 | 1,299 | 1,302 | 286,500 |
| 2022/03/08 | 1,340 | 1,345 | 1,296 | 1,297 | 257,700 |
| 2022/03/07 | 1,350 | 1,364 | 1,341 | 1,353 | 320,100 |
| 2022/03/04 | 1,405 | 1,405 | 1,374 | 1,379 | 288,800 |
| 2022/03/03 | 1,404 | 1,418 | 1,392 | 1,400 | 235,600 |
| 2022/03/02 | 1,379 | 1,399 | 1,379 | 1,392 | 204,000 |
| 2022/03/01 | 1,414 | 1,418 | 1,399 | 1,403 | 211,200 |
| 2022/02/28 | 1,388 | 1,402 | 1,378 | 1,400 | 415,100 |
| 2022/02/25 | 1,377 | 1,389 | 1,375 | 1,384 | 235,600 |
| 2022/02/24 | 1,390 | 1,391 | 1,364 | 1,374 | 343,100 |
| 2022/02/22 | 1,392 | 1,401 | 1,387 | 1,396 | 336,500 |
| 2022/02/21 | 1,391 | 1,407 | 1,375 | 1,407 | 333,900 |
| 2022/02/18 | 1,369 | 1,400 | 1,365 | 1,394 | 265,600 |
| 2022/02/17 | 1,393 | 1,402 | 1,370 | 1,380 | 289,000 |
| 2022/02/16 | 1,381 | 1,406 | 1,373 | 1,401 | 297,100 |
| 2022/02/15 | 1,372 | 1,394 | 1,365 | 1,370 | 363,900 |
| 2022/02/14 | 1,340 | 1,369 | 1,335 | 1,365 | 245,400 |
| 2022/02/10 | 1,375 | 1,377 | 1,357 | 1,362 | 224,400 |
| 2022/02/09 | 1,350 | 1,378 | 1,350 | 1,366 | 528,100 |
| 2022/02/08 | 1,295 | 1,342 | 1,295 | 1,340 | 406,600 |
| 2022/02/07 | 1,296 | 1,303 | 1,266 | 1,295 | 593,800 |
| 2022/02/04 | 1,265 | 1,298 | 1,251 | 1,285 | 719,000 |
| 2022/02/03 | 1,254 | 1,279 | 1,254 | 1,272 | 382,800 |
| 2022/02/02 | 1,241 | 1,260 | 1,238 | 1,258 | 245,900 |
| 2022/02/01 | 1,242 | 1,253 | 1,236 | 1,246 | 180,400 |
| 2022/01/31 | 1,237 | 1,241 | 1,231 | 1,239 | 236,000 |
| 2022/01/28 | 1,237 | 1,247 | 1,235 | 1,243 | 291,800 |
| 2022/01/27 | 1,240 | 1,246 | 1,217 | 1,234 | 506,300 |
| 2022/01/26 | 1,254 | 1,255 | 1,237 | 1,238 | 228,100 |
| 2022/01/25 | 1,252 | 1,254 | 1,233 | 1,241 | 349,900 |
| 2022/01/24 | 1,246 | 1,269 | 1,246 | 1,268 | 227,000 |
| 2022/01/21 | 1,248 | 1,264 | 1,239 | 1,261 | 294,200 |
| 2022/01/20 | 1,251 | 1,266 | 1,250 | 1,255 | 295,400 |
| 2022/01/19 | 1,255 | 1,262 | 1,241 | 1,244 | 330,000 |
| 2022/01/18 | 1,287 | 1,291 | 1,268 | 1,275 | 270,300 |
| 2022/01/17 | 1,295 | 1,298 | 1,282 | 1,285 | 277,500 |
| 2022/01/14 | 1,309 | 1,309 | 1,280 | 1,292 | 211,200 |
| 2022/01/13 | 1,295 | 1,303 | 1,292 | 1,300 | 181,400 |
| 2022/01/12 | 1,298 | 1,298 | 1,284 | 1,289 | 150,800 |
| 2022/01/11 | 1,288 | 1,292 | 1,271 | 1,277 | 255,900 |
| 2022/01/07 | 1,293 | 1,300 | 1,278 | 1,288 | 113,000 |
| 2022/01/06 | 1,297 | 1,306 | 1,287 | 1,288 | 137,600 |
| 2022/01/05 | 1,299 | 1,307 | 1,293 | 1,306 | 156,800 |
| 2022/01/04 | 1,294 | 1,298 | 1,283 | 1,292 | 110,000 |