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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,648 | 2,662 | 2,633 | 2,633 | 229,500 |
| 2024/12/27 | 2,613 | 2,643 | 2,600 | 2,641 | 300,300 |
| 2024/12/26 | 2,570 | 2,595 | 2,568 | 2,595 | 355,300 |
| 2024/12/25 | 2,575 | 2,575 | 2,535 | 2,563 | 180,100 |
| 2024/12/24 | 2,586 | 2,590 | 2,560 | 2,573 | 183,500 |
| 2024/12/23 | 2,579 | 2,597 | 2,563 | 2,593 | 184,900 |
| 2024/12/20 | 2,600 | 2,603 | 2,567 | 2,567 | 783,600 |
| 2024/12/19 | 2,530 | 2,590 | 2,527 | 2,570 | 296,400 |
| 2024/12/18 | 2,564 | 2,586 | 2,550 | 2,564 | 306,300 |
| 2024/12/17 | 2,602 | 2,630 | 2,564 | 2,564 | 402,800 |
| 2024/12/16 | 2,580 | 2,618 | 2,569 | 2,597 | 415,000 |
| 2024/12/13 | 2,567 | 2,589 | 2,554 | 2,580 | 422,600 |
| 2024/12/12 | 2,573 | 2,606 | 2,565 | 2,581 | 425,000 |
| 2024/12/11 | 2,558 | 2,575 | 2,535 | 2,552 | 359,000 |
| 2024/12/10 | 2,550 | 2,578 | 2,534 | 2,539 | 431,800 |
| 2024/12/09 | 2,534 | 2,553 | 2,508 | 2,525 | 329,700 |
| 2024/12/06 | 2,522 | 2,528 | 2,494 | 2,505 | 309,600 |
| 2024/12/05 | 2,517 | 2,541 | 2,509 | 2,522 | 494,200 |
| 2024/12/04 | 2,571 | 2,571 | 2,487 | 2,487 | 470,900 |
| 2024/12/03 | 2,530 | 2,582 | 2,520 | 2,565 | 367,200 |
| 2024/12/02 | 2,544 | 2,561 | 2,525 | 2,525 | 323,700 |
| 2024/11/29 | 2,544 | 2,557 | 2,531 | 2,543 | 292,100 |
| 2024/11/28 | 2,560 | 2,582 | 2,546 | 2,568 | 379,500 |
| 2024/11/27 | 2,677 | 2,685 | 2,560 | 2,583 | 624,100 |
| 2024/11/26 | 2,678 | 2,704 | 2,662 | 2,692 | 328,700 |
| 2024/11/25 | 2,726 | 2,732 | 2,671 | 2,678 | 598,800 |
| 2024/11/22 | 2,719 | 2,741 | 2,666 | 2,714 | 542,000 |
| 2024/11/21 | 2,763 | 2,777 | 2,712 | 2,713 | 267,100 |
| 2024/11/20 | 2,720 | 2,753 | 2,720 | 2,750 | 493,500 |
| 2024/11/19 | 2,708 | 2,726 | 2,702 | 2,720 | 335,200 |
| 2024/11/18 | 2,712 | 2,720 | 2,688 | 2,705 | 530,300 |
| 2024/11/15 | 2,731 | 2,735 | 2,702 | 2,713 | 432,000 |
| 2024/11/14 | 2,707 | 2,742 | 2,701 | 2,712 | 411,100 |
| 2024/11/13 | 2,713 | 2,719 | 2,681 | 2,702 | 674,600 |
| 2024/11/12 | 2,645 | 2,714 | 2,630 | 2,702 | 733,900 |
| 2024/11/11 | 2,620 | 2,645 | 2,614 | 2,623 | 396,200 |
| 2024/11/08 | 2,620 | 2,624 | 2,592 | 2,614 | 538,300 |
| 2024/11/07 | 2,610 | 2,621 | 2,570 | 2,620 | 649,500 |
| 2024/11/06 | 2,495 | 2,579 | 2,478 | 2,567 | 1,081,000 |
| 2024/11/05 | 2,369 | 2,525 | 2,340 | 2,504 | 1,574,200 |
| 2024/11/01 | 2,328 | 2,349 | 2,290 | 2,321 | 945,500 |
| 2024/10/31 | 2,343 | 2,346 | 2,315 | 2,345 | 521,800 |
| 2024/10/30 | 2,323 | 2,344 | 2,321 | 2,329 | 564,600 |
| 2024/10/29 | 2,312 | 2,320 | 2,298 | 2,315 | 346,600 |
| 2024/10/28 | 2,276 | 2,319 | 2,270 | 2,314 | 318,400 |
| 2024/10/25 | 2,282 | 2,293 | 2,264 | 2,282 | 411,000 |
| 2024/10/24 | 2,293 | 2,298 | 2,268 | 2,289 | 434,300 |
| 2024/10/23 | 2,334 | 2,338 | 2,300 | 2,309 | 492,300 |
| 2024/10/22 | 2,350 | 2,365 | 2,316 | 2,334 | 476,700 |
| 2024/10/21 | 2,337 | 2,358 | 2,323 | 2,348 | 510,600 |
| 2024/10/18 | 2,370 | 2,383 | 2,328 | 2,338 | 986,000 |
| 2024/10/17 | 2,362 | 2,368 | 2,342 | 2,344 | 3,690,200 |
| 2024/10/16 | 2,348 | 2,375 | 2,336 | 2,350 | 809,100 |
| 2024/10/15 | 2,330 | 2,374 | 2,318 | 2,359 | 1,047,300 |
| 2024/10/11 | 2,296 | 2,336 | 2,293 | 2,312 | 1,463,400 |
| 2024/10/10 | 2,308 | 2,320 | 2,290 | 2,302 | 3,309,500 |
| 2024/10/09 | 2,350 | 2,354 | 2,295 | 2,326 | 2,392,400 |
| 2024/10/08 | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 |
| 2024/10/07 | 2,390 | 2,427 | 2,386 | 2,404 | 745,000 |
| 2024/10/04 | 2,343 | 2,377 | 2,341 | 2,363 | 1,014,300 |
| 2024/10/03 | 2,336 | 2,369 | 2,312 | 2,332 | 2,040,200 |
| 2024/10/02 | 2,431 | 2,458 | 2,408 | 2,420 | 249,000 |
| 2024/10/01 | 2,425 | 2,448 | 2,422 | 2,440 | 206,700 |
| 2024/09/30 | 2,380 | 2,434 | 2,380 | 2,419 | 345,300 |
| 2024/09/27 | 2,483 | 2,496 | 2,456 | 2,479 | 230,300 |
| 2024/09/26 | 2,485 | 2,505 | 2,468 | 2,505 | 375,100 |
| 2024/09/25 | 2,473 | 2,473 | 2,444 | 2,454 | 178,100 |
| 2024/09/24 | 2,488 | 2,491 | 2,464 | 2,476 | 328,700 |
| 2024/09/20 | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 |
| 2024/09/19 | 2,429 | 2,458 | 2,418 | 2,440 | 255,900 |
| 2024/09/18 | 2,420 | 2,427 | 2,380 | 2,416 | 216,000 |
| 2024/09/17 | 2,404 | 2,427 | 2,361 | 2,394 | 221,300 |
| 2024/09/13 | 2,395 | 2,408 | 2,373 | 2,381 | 239,600 |
| 2024/09/12 | 2,398 | 2,423 | 2,386 | 2,408 | 243,900 |
| 2024/09/11 | 2,418 | 2,432 | 2,326 | 2,352 | 294,900 |
| 2024/09/10 | 2,434 | 2,458 | 2,415 | 2,450 | 249,300 |
| 2024/09/09 | 2,350 | 2,430 | 2,349 | 2,430 | 229,000 |
| 2024/09/06 | 2,435 | 2,451 | 2,408 | 2,434 | 274,800 |
| 2024/09/05 | 2,400 | 2,457 | 2,395 | 2,438 | 212,100 |
| 2024/09/04 | 2,451 | 2,477 | 2,427 | 2,429 | 312,000 |
| 2024/09/03 | 2,530 | 2,535 | 2,512 | 2,529 | 143,100 |
| 2024/09/02 | 2,530 | 2,531 | 2,490 | 2,519 | 215,400 |
| 2024/08/30 | 2,483 | 2,514 | 2,465 | 2,510 | 323,400 |
| 2024/08/29 | 2,422 | 2,474 | 2,414 | 2,474 | 302,900 |
| 2024/08/28 | 2,404 | 2,422 | 2,394 | 2,422 | 184,900 |
| 2024/08/27 | 2,410 | 2,419 | 2,389 | 2,417 | 152,000 |
| 2024/08/26 | 2,414 | 2,421 | 2,391 | 2,404 | 168,100 |
| 2024/08/23 | 2,418 | 2,442 | 2,413 | 2,432 | 129,800 |
| 2024/08/22 | 2,440 | 2,441 | 2,404 | 2,411 | 156,900 |
| 2024/08/21 | 2,411 | 2,428 | 2,404 | 2,427 | 150,200 |
| 2024/08/20 | 2,435 | 2,435 | 2,404 | 2,427 | 187,000 |
| 2024/08/19 | 2,430 | 2,450 | 2,401 | 2,414 | 270,700 |
| 2024/08/16 | 2,450 | 2,456 | 2,408 | 2,442 | 263,400 |
| 2024/08/15 | 2,350 | 2,387 | 2,343 | 2,382 | 204,100 |
| 2024/08/14 | 2,321 | 2,364 | 2,303 | 2,338 | 314,800 |
| 2024/08/13 | 2,290 | 2,325 | 2,271 | 2,313 | 290,800 |
| 2024/08/09 | 2,300 | 2,303 | 2,230 | 2,262 | 399,100 |
| 2024/08/08 | 2,226 | 2,288 | 2,218 | 2,226 | 464,500 |
| 2024/08/07 | 2,136 | 2,348 | 2,136 | 2,287 | 563,200 |
| 2024/08/06 | 2,230 | 2,253 | 2,131 | 2,186 | 587,400 |
| 2024/08/05 | 2,143 | 2,204 | 2,002 | 2,044 | 785,200 |
| 2024/08/02 | 2,374 | 2,428 | 2,270 | 2,320 | 711,300 |
| 2024/08/01 | 2,540 | 2,546 | 2,483 | 2,504 | 342,300 |
| 2024/07/31 | 2,504 | 2,569 | 2,486 | 2,561 | 270,800 |
| 2024/07/30 | 2,510 | 2,528 | 2,510 | 2,521 | 137,600 |
| 2024/07/29 | 2,522 | 2,559 | 2,511 | 2,534 | 201,700 |
| 2024/07/26 | 2,500 | 2,519 | 2,480 | 2,499 | 248,600 |
| 2024/07/25 | 2,497 | 2,519 | 2,479 | 2,489 | 309,700 |
| 2024/07/24 | 2,589 | 2,590 | 2,541 | 2,547 | 292,100 |
| 2024/07/23 | 2,617 | 2,628 | 2,590 | 2,590 | 170,200 |
| 2024/07/22 | 2,630 | 2,638 | 2,588 | 2,588 | 189,100 |
| 2024/07/19 | 2,662 | 2,666 | 2,624 | 2,638 | 252,800 |
| 2024/07/18 | 2,651 | 2,689 | 2,651 | 2,661 | 167,100 |
| 2024/07/17 | 2,685 | 2,699 | 2,673 | 2,687 | 201,600 |
| 2024/07/16 | 2,643 | 2,681 | 2,643 | 2,670 | 188,700 |
| 2024/07/12 | 2,652 | 2,672 | 2,619 | 2,629 | 425,200 |
| 2024/07/11 | 2,718 | 2,726 | 2,671 | 2,675 | 242,600 |
| 2024/07/10 | 2,665 | 2,683 | 2,650 | 2,675 | 228,700 |
| 2024/07/09 | 2,667 | 2,692 | 2,663 | 2,678 | 209,200 |
| 2024/07/08 | 2,660 | 2,688 | 2,644 | 2,671 | 230,500 |
| 2024/07/05 | 2,730 | 2,733 | 2,664 | 2,666 | 311,200 |
| 2024/07/04 | 2,725 | 2,728 | 2,709 | 2,727 | 184,900 |
| 2024/07/03 | 2,720 | 2,724 | 2,688 | 2,718 | 187,700 |
| 2024/07/02 | 2,710 | 2,730 | 2,700 | 2,720 | 231,300 |
| 2024/07/01 | 2,714 | 2,725 | 2,690 | 2,707 | 180,700 |
| 2024/06/28 | 2,688 | 2,713 | 2,679 | 2,694 | 209,800 |
| 2024/06/27 | 2,661 | 2,673 | 2,641 | 2,670 | 346,300 |
| 2024/06/26 | 2,630 | 2,660 | 2,621 | 2,660 | 187,900 |
| 2024/06/25 | 2,603 | 2,642 | 2,593 | 2,642 | 211,100 |
| 2024/06/24 | 2,577 | 2,598 | 2,570 | 2,585 | 240,300 |
| 2024/06/21 | 2,589 | 2,596 | 2,562 | 2,577 | 310,500 |
| 2024/06/20 | 2,621 | 2,621 | 2,563 | 2,590 | 244,000 |
| 2024/06/19 | 2,590 | 2,626 | 2,590 | 2,623 | 133,100 |
| 2024/06/18 | 2,600 | 2,608 | 2,573 | 2,590 | 148,800 |
| 2024/06/17 | 2,643 | 2,643 | 2,567 | 2,588 | 318,400 |
| 2024/06/14 | 2,585 | 2,656 | 2,570 | 2,644 | 437,400 |
| 2024/06/13 | 2,701 | 2,710 | 2,605 | 2,617 | 650,600 |
| 2024/06/12 | 2,703 | 2,729 | 2,688 | 2,716 | 196,000 |
| 2024/06/11 | 2,738 | 2,758 | 2,710 | 2,713 | 234,700 |
| 2024/06/10 | 2,705 | 2,728 | 2,693 | 2,721 | 142,600 |
| 2024/06/07 | 2,669 | 2,714 | 2,669 | 2,699 | 216,300 |
| 2024/06/06 | 2,690 | 2,699 | 2,658 | 2,670 | 360,400 |
| 2024/06/05 | 2,755 | 2,771 | 2,684 | 2,685 | 380,300 |
| 2024/06/04 | 2,738 | 2,800 | 2,732 | 2,800 | 430,600 |
| 2024/06/03 | 2,710 | 2,740 | 2,704 | 2,738 | 300,900 |
| 2024/05/31 | 2,658 | 2,696 | 2,653 | 2,691 | 511,300 |
| 2024/05/30 | 2,568 | 2,635 | 2,561 | 2,628 | 354,200 |
| 2024/05/29 | 2,651 | 2,660 | 2,589 | 2,589 | 296,800 |
| 2024/05/28 | 2,675 | 2,678 | 2,640 | 2,646 | 272,200 |
| 2024/05/27 | 2,650 | 2,670 | 2,644 | 2,669 | 183,600 |
| 2024/05/24 | 2,601 | 2,649 | 2,598 | 2,644 | 196,400 |
| 2024/05/23 | 2,626 | 2,660 | 2,601 | 2,636 | 213,200 |
| 2024/05/22 | 2,668 | 2,670 | 2,627 | 2,627 | 217,400 |
| 2024/05/21 | 2,645 | 2,693 | 2,645 | 2,671 | 216,300 |
| 2024/05/20 | 2,643 | 2,678 | 2,643 | 2,650 | 206,100 |
| 2024/05/17 | 2,595 | 2,649 | 2,591 | 2,643 | 209,700 |
| 2024/05/16 | 2,593 | 2,621 | 2,583 | 2,618 | 253,500 |
| 2024/05/15 | 2,609 | 2,619 | 2,588 | 2,589 | 170,700 |
| 2024/05/14 | 2,632 | 2,643 | 2,570 | 2,605 | 401,800 |
| 2024/05/13 | 2,690 | 2,701 | 2,630 | 2,635 | 341,900 |
| 2024/05/10 | 2,674 | 2,733 | 2,657 | 2,699 | 525,900 |
| 2024/05/09 | 2,631 | 2,718 | 2,628 | 2,661 | 735,600 |
| 2024/05/08 | 2,574 | 2,627 | 2,562 | 2,591 | 730,100 |
| 2024/05/07 | 2,618 | 2,618 | 2,505 | 2,554 | 1,660,500 |
| 2024/05/02 | 2,553 | 2,575 | 2,529 | 2,568 | 254,000 |
| 2024/05/01 | 2,531 | 2,555 | 2,520 | 2,542 | 233,400 |
| 2024/04/30 | 2,524 | 2,571 | 2,507 | 2,569 | 309,800 |
| 2024/04/26 | 2,488 | 2,507 | 2,460 | 2,491 | 258,600 |
| 2024/04/25 | 2,499 | 2,513 | 2,469 | 2,479 | 254,300 |
| 2024/04/24 | 2,505 | 2,522 | 2,488 | 2,518 | 295,500 |
| 2024/04/23 | 2,504 | 2,515 | 2,481 | 2,487 | 229,300 |
| 2024/04/22 | 2,483 | 2,522 | 2,477 | 2,503 | 268,400 |
| 2024/04/19 | 2,471 | 2,488 | 2,428 | 2,453 | 353,600 |
| 2024/04/18 | 2,488 | 2,515 | 2,465 | 2,501 | 228,300 |
| 2024/04/17 | 2,510 | 2,522 | 2,475 | 2,489 | 284,000 |
| 2024/04/16 | 2,610 | 2,617 | 2,511 | 2,518 | 440,900 |
| 2024/04/15 | 2,593 | 2,620 | 2,568 | 2,620 | 215,400 |
| 2024/04/12 | 2,580 | 2,612 | 2,561 | 2,604 | 311,400 |
| 2024/04/11 | 2,561 | 2,585 | 2,558 | 2,574 | 185,400 |
| 2024/04/10 | 2,594 | 2,594 | 2,573 | 2,583 | 226,000 |
| 2024/04/09 | 2,558 | 2,594 | 2,558 | 2,594 | 196,100 |
| 2024/04/08 | 2,545 | 2,557 | 2,532 | 2,554 | 243,000 |
| 2024/04/05 | 2,496 | 2,528 | 2,488 | 2,528 | 307,200 |
| 2024/04/04 | 2,538 | 2,538 | 2,501 | 2,505 | 283,500 |
| 2024/04/03 | 2,490 | 2,548 | 2,473 | 2,507 | 439,500 |
| 2024/04/02 | 2,526 | 2,533 | 2,481 | 2,503 | 397,100 |
| 2024/04/01 | 2,593 | 2,599 | 2,504 | 2,526 | 292,800 |
| 2024/03/29 | 2,574 | 2,604 | 2,565 | 2,592 | 209,800 |
| 2024/03/28 | 2,600 | 2,606 | 2,566 | 2,575 | 344,800 |
| 2024/03/27 | 2,610 | 2,657 | 2,602 | 2,618 | 555,700 |
| 2024/03/26 | 2,556 | 2,580 | 2,556 | 2,575 | 269,500 |
| 2024/03/25 | 2,560 | 2,586 | 2,547 | 2,568 | 327,500 |
| 2024/03/22 | 2,565 | 2,583 | 2,546 | 2,570 | 353,400 |
| 2024/03/21 | 2,554 | 2,569 | 2,541 | 2,558 | 327,500 |
| 2024/03/19 | 2,478 | 2,526 | 2,472 | 2,514 | 282,200 |
| 2024/03/18 | 2,492 | 2,511 | 2,478 | 2,484 | 361,200 |
| 2024/03/15 | 2,415 | 2,473 | 2,410 | 2,449 | 708,100 |
| 2024/03/14 | 2,392 | 2,427 | 2,392 | 2,427 | 386,400 |
| 2024/03/13 | 2,468 | 2,474 | 2,368 | 2,387 | 404,500 |
| 2024/03/12 | 2,452 | 2,464 | 2,351 | 2,421 | 516,000 |
| 2024/03/11 | 2,515 | 2,528 | 2,423 | 2,452 | 501,100 |
| 2024/03/08 | 2,522 | 2,567 | 2,517 | 2,553 | 510,800 |
| 2024/03/07 | 2,554 | 2,560 | 2,510 | 2,520 | 423,800 |
| 2024/03/06 | 2,540 | 2,566 | 2,528 | 2,536 | 352,600 |
| 2024/03/05 | 2,429 | 2,549 | 2,407 | 2,548 | 663,700 |
| 2024/03/04 | 2,410 | 2,444 | 2,393 | 2,438 | 583,400 |
| 2024/03/01 | 2,387 | 2,408 | 2,370 | 2,384 | 355,800 |
| 2024/02/29 | 2,395 | 2,421 | 2,377 | 2,387 | 418,700 |
| 2024/02/28 | 2,398 | 2,414 | 2,372 | 2,386 | 324,600 |
| 2024/02/27 | 2,403 | 2,429 | 2,390 | 2,396 | 263,200 |
| 2024/02/26 | 2,424 | 2,431 | 2,391 | 2,391 | 360,700 |
| 2024/02/22 | 2,384 | 2,409 | 2,381 | 2,401 | 308,300 |
| 2024/02/21 | 2,365 | 2,389 | 2,360 | 2,372 | 290,400 |
| 2024/02/20 | 2,381 | 2,383 | 2,351 | 2,355 | 251,700 |
| 2024/02/19 | 2,370 | 2,376 | 2,354 | 2,375 | 207,700 |
| 2024/02/16 | 2,349 | 2,382 | 2,342 | 2,361 | 395,000 |
| 2024/02/15 | 2,359 | 2,362 | 2,331 | 2,335 | 251,600 |
| 2024/02/14 | 2,349 | 2,356 | 2,326 | 2,347 | 394,800 |
| 2024/02/13 | 2,384 | 2,390 | 2,323 | 2,355 | 441,300 |
| 2024/02/09 | 2,341 | 2,374 | 2,327 | 2,366 | 455,200 |
| 2024/02/08 | 2,330 | 2,342 | 2,288 | 2,337 | 448,500 |
| 2024/02/07 | 2,331 | 2,355 | 2,297 | 2,326 | 484,900 |
| 2024/02/06 | 2,305 | 2,376 | 2,286 | 2,332 | 565,200 |
| 2024/02/05 | 2,325 | 2,325 | 2,305 | 2,305 | 230,000 |
| 2024/02/02 | 2,312 | 2,328 | 2,287 | 2,308 | 290,400 |
| 2024/02/01 | 2,295 | 2,312 | 2,281 | 2,312 | 375,000 |
| 2024/01/31 | 2,270 | 2,300 | 2,262 | 2,300 | 261,700 |
| 2024/01/30 | 2,277 | 2,283 | 2,264 | 2,270 | 234,500 |
| 2024/01/29 | 2,245 | 2,282 | 2,245 | 2,277 | 310,100 |
| 2024/01/26 | 2,258 | 2,258 | 2,223 | 2,223 | 285,400 |
| 2024/01/25 | 2,240 | 2,264 | 2,240 | 2,264 | 217,600 |
| 2024/01/24 | 2,240 | 2,249 | 2,224 | 2,246 | 213,000 |
| 2024/01/23 | 2,249 | 2,267 | 2,240 | 2,247 | 268,400 |
| 2024/01/22 | 2,223 | 2,246 | 2,222 | 2,245 | 232,200 |
| 2024/01/19 | 2,227 | 2,230 | 2,207 | 2,212 | 233,000 |
| 2024/01/18 | 2,224 | 2,237 | 2,208 | 2,210 | 285,800 |
| 2024/01/17 | 2,220 | 2,256 | 2,219 | 2,219 | 467,700 |
| 2024/01/16 | 2,226 | 2,234 | 2,204 | 2,204 | 231,300 |
| 2024/01/15 | 2,177 | 2,239 | 2,177 | 2,227 | 474,600 |
| 2024/01/12 | 2,208 | 2,209 | 2,186 | 2,196 | 347,400 |
| 2024/01/11 | 2,195 | 2,221 | 2,193 | 2,198 | 483,500 |
| 2024/01/10 | 2,166 | 2,183 | 2,160 | 2,170 | 331,500 |
| 2024/01/09 | 2,159 | 2,178 | 2,140 | 2,156 | 332,000 |
| 2024/01/05 | 2,127 | 2,149 | 2,121 | 2,147 | 374,500 |
| 2024/01/04 | 2,066 | 2,109 | 2,048 | 2,101 | 342,700 |