8020 兼松(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 140 | 140 | 136 | 136 | 327,000 | 680 |
| 2000-12-28 | 134 | 141 | 134 | 141 | 1,600,000 | 705 |
| 2000-12-27 | 128 | 130 | 125 | 130 | 340,000 | 650 |
| 2000-12-26 | 130 | 131 | 127 | 127 | 320,000 | 635 |
| 2000-12-25 | 131 | 131 | 126 | 130 | 391,000 | 650 |
| 2000-12-22 | 125 | 126 | 122 | 126 | 360,000 | 630 |
| 2000-12-21 | 120 | 124 | 119 | 120 | 1,176,000 | 600 |
| 2000-12-20 | 121 | 126 | 116 | 122 | 1,015,000 | 610 |
| 2000-12-19 | 133 | 133 | 126 | 127 | 874,000 | 635 |
| 2000-12-18 | 135 | 135 | 130 | 133 | 777,000 | 665 |
| 2000-12-15 | 138 | 140 | 137 | 137 | 655,000 | 685 |
| 2000-12-14 | 146 | 148 | 140 | 141 | 1,185,000 | 705 |
| 2000-12-13 | 142 | 148 | 138 | 147 | 1,672,000 | 735 |
| 2000-12-12 | 149 | 151 | 143 | 144 | 2,041,000 | 720 |
| 2000-12-11 | 135 | 147 | 135 | 147 | 3,396,000 | 735 |
| 2000-12-08 | 129 | 135 | 129 | 133 | 659,000 | 665 |
| 2000-12-07 | 133 | 133 | 128 | 133 | 999,000 | 665 |
| 2000-12-06 | 139 | 140 | 132 | 132 | 1,541,000 | 660 |
| 2000-12-05 | 142 | 143 | 135 | 136 | 2,129,000 | 680 |
| 2000-12-04 | 140 | 143 | 136 | 138 | 2,153,000 | 690 |
| 2000-12-01 | 123 | 135 | 123 | 131 | 1,477,000 | 655 |
| 2000-11-30 | 125 | 127 | 120 | 125 | 1,371,000 | 625 |
| 2000-11-29 | 132 | 132 | 125 | 127 | 1,171,000 | 635 |
| 2000-11-28 | 126 | 137 | 126 | 130 | 1,972,000 | 650 |
| 2000-11-27 | 142 | 144 | 126 | 126 | 5,971,000 | 630 |
| 2000-11-24 | 121 | 135 | 120 | 132 | 6,124,000 | 660 |
| 2000-11-22 | 109 | 116 | 107 | 116 | 4,205,000 | 580 |
| 2000-11-21 | 98 | 104 | 94 | 103 | 1,111,000 | 515 |
| 2000-11-20 | 99 | 100 | 95 | 97 | 337,000 | 485 |
| 2000-11-17 | 98 | 98 | 96 | 98 | 244,000 | 490 |
| 2000-11-16 | 101 | 101 | 98 | 98 | 163,000 | 490 |
| 2000-11-15 | 101 | 102 | 99 | 99 | 449,000 | 495 |
| 2000-11-14 | 98 | 101 | 96 | 100 | 316,000 | 500 |
| 2000-11-13 | 93 | 99 | 93 | 97 | 423,000 | 485 |
| 2000-11-10 | 102 | 102 | 96 | 101 | 866,000 | 505 |
| 2000-11-09 | 103 | 104 | 100 | 102 | 1,413,000 | 510 |
| 2000-11-08 | 95 | 104 | 92 | 104 | 1,864,000 | 520 |
| 2000-11-07 | 92 | 94 | 91 | 94 | 226,000 | 470 |
| 2000-11-06 | 92 | 95 | 92 | 93 | 708,000 | 465 |
| 2000-11-02 | 82 | 89 | 82 | 87 | 385,000 | 435 |
| 2000-11-01 | 81 | 82 | 80 | 82 | 102,000 | 410 |
| 2000-10-31 | 85 | 85 | 80 | 82 | 455,000 | 410 |
| 2000-10-30 | 78 | 80 | 77 | 80 | 153,000 | 400 |
| 2000-10-27 | 80 | 81 | 78 | 80 | 111,000 | 400 |
| 2000-10-26 | 79 | 81 | 78 | 81 | 127,000 | 405 |
| 2000-10-25 | 81 | 82 | 79 | 80 | 168,000 | 400 |
| 2000-10-24 | 81 | 82 | 80 | 82 | 318,000 | 410 |
| 2000-10-23 | 82 | 84 | 80 | 81 | 200,000 | 405 |
| 2000-10-20 | 84 | 84 | 82 | 84 | 243,000 | 420 |
| 2000-10-19 | 81 | 82 | 80 | 82 | 208,000 | 410 |
| 2000-10-18 | 81 | 83 | 81 | 82 | 219,000 | 410 |
| 2000-10-17 | 84 | 84 | 82 | 83 | 146,000 | 415 |
| 2000-10-16 | 84 | 86 | 84 | 86 | 157,000 | 430 |
| 2000-10-13 | 85 | 86 | 83 | 84 | 203,000 | 420 |
| 2000-10-12 | 86 | 87 | 85 | 86 | 105,000 | 430 |
| 2000-10-11 | 88 | 89 | 85 | 89 | 188,000 | 445 |
| 2000-10-10 | 87 | 90 | 85 | 88 | 242,000 | 440 |
| 2000-10-06 | 92 | 93 | 90 | 90 | 192,000 | 450 |
| 2000-10-05 | 95 | 96 | 91 | 94 | 374,000 | 470 |
| 2000-10-04 | 97 | 98 | 95 | 95 | 257,000 | 475 |
| 2000-10-03 | 97 | 102 | 95 | 95 | 1,088,000 | 475 |
| 2000-10-02 | 86 | 92 | 86 | 92 | 194,000 | 460 |
| 2000-09-29 | 89 | 93 | 85 | 93 | 351,000 | 465 |
| 2000-09-28 | 86 | 89 | 77 | 77 | 284,000 | 385 |
| 2000-09-27 | 92 | 92 | 86 | 88 | 211,000 | 440 |
| 2000-09-26 | 93 | 93 | 90 | 90 | 109,000 | 450 |
| 2000-09-25 | 94 | 94 | 92 | 94 | 107,000 | 470 |
| 2000-09-22 | 95 | 95 | 91 | 91 | 187,000 | 455 |
| 2000-09-21 | 93 | 95 | 93 | 95 | 306,000 | 475 |
| 2000-09-20 | 87 | 93 | 87 | 93 | 188,000 | 465 |
| 2000-09-19 | 89 | 89 | 85 | 87 | 158,000 | 435 |
| 2000-09-18 | 82 | 89 | 82 | 88 | 124,000 | 440 |
| 2000-09-14 | 85 | 86 | 82 | 84 | 233,000 | 420 |
| 2000-09-13 | 84 | 84 | 80 | 81 | 235,000 | 405 |
| 2000-09-12 | 87 | 87 | 85 | 85 | 182,000 | 425 |
| 2000-09-11 | 89 | 89 | 85 | 85 | 200,000 | 425 |
| 2000-09-08 | 85 | 88 | 85 | 88 | 129,000 | 440 |
| 2000-09-07 | 87 | 87 | 86 | 86 | 100,000 | 430 |
| 2000-09-06 | 88 | 89 | 87 | 89 | 130,000 | 445 |
| 2000-09-05 | 88 | 89 | 88 | 88 | 53,000 | 440 |
| 2000-09-04 | 88 | 90 | 87 | 89 | 167,000 | 445 |
| 2000-09-01 | 95 | 95 | 90 | 93 | 127,000 | 465 |
| 2000-08-31 | 93 | 94 | 93 | 94 | 140,000 | 470 |
| 2000-08-30 | 92 | 94 | 92 | 93 | 101,000 | 465 |
| 2000-08-29 | 92 | 95 | 92 | 92 | 153,000 | 460 |
| 2000-08-28 | 95 | 95 | 92 | 92 | 88,000 | 460 |
| 2000-08-25 | 95 | 95 | 92 | 93 | 77,000 | 465 |
| 2000-08-24 | 93 | 96 | 91 | 92 | 115,000 | 460 |
| 2000-08-23 | 93 | 93 | 90 | 93 | 163,000 | 465 |
| 2000-08-22 | 92 | 93 | 91 | 92 | 90,000 | 460 |
| 2000-08-21 | 93 | 93 | 90 | 92 | 85,000 | 460 |
| 2000-08-18 | 93 | 93 | 90 | 93 | 156,000 | 465 |
| 2000-08-17 | 94 | 95 | 92 | 93 | 44,000 | 465 |
| 2000-08-16 | 95 | 95 | 92 | 94 | 95,000 | 470 |
| 2000-08-15 | 95 | 97 | 93 | 95 | 68,000 | 475 |
| 2000-08-14 | 94 | 97 | 94 | 94 | 66,000 | 470 |
| 2000-08-11 | 95 | 98 | 92 | 95 | 63,000 | 475 |
| 2000-08-10 | 95 | 97 | 92 | 95 | 134,000 | 475 |
| 2000-08-09 | 93 | 95 | 92 | 93 | 133,000 | 465 |
| 2000-08-08 | 92 | 93 | 88 | 93 | 80,000 | 465 |
| 2000-08-07 | 88 | 93 | 88 | 93 | 60,000 | 465 |
| 2000-08-04 | 90 | 91 | 87 | 88 | 134,000 | 440 |
| 2000-08-03 | 90 | 91 | 89 | 90 | 66,000 | 450 |
| 2000-08-02 | 90 | 92 | 88 | 90 | 59,000 | 450 |
| 2000-08-01 | 91 | 91 | 88 | 89 | 74,000 | 445 |
| 2000-07-31 | 90 | 90 | 86 | 86 | 226,000 | 430 |
| 2000-07-28 | 93 | 93 | 90 | 93 | 89,000 | 465 |
| 2000-07-27 | 92 | 94 | 90 | 94 | 100,000 | 470 |
| 2000-07-26 | 94 | 94 | 90 | 90 | 95,000 | 450 |
| 2000-07-25 | 90 | 95 | 90 | 94 | 126,000 | 470 |
| 2000-07-24 | 98 | 98 | 86 | 92 | 214,000 | 460 |
| 2000-07-21 | 98 | 98 | 97 | 98 | 126,000 | 490 |
| 2000-07-19 | 98 | 100 | 97 | 97 | 256,000 | 485 |
| 2000-07-18 | 102 | 103 | 99 | 99 | 229,000 | 495 |
| 2000-07-17 | 105 | 106 | 102 | 103 | 167,000 | 515 |
| 2000-07-14 | 103 | 106 | 103 | 105 | 93,000 | 525 |
| 2000-07-13 | 107 | 107 | 102 | 103 | 290,000 | 515 |
| 2000-07-12 | 110 | 110 | 106 | 107 | 196,000 | 535 |
| 2000-07-11 | 107 | 109 | 106 | 109 | 276,000 | 545 |
| 2000-07-10 | 108 | 108 | 106 | 106 | 171,000 | 530 |
| 2000-07-07 | 105 | 109 | 105 | 106 | 471,000 | 530 |
| 2000-07-06 | 105 | 108 | 100 | 108 | 373,000 | 540 |
| 2000-07-05 | 109 | 110 | 104 | 107 | 571,000 | 535 |
| 2000-07-04 | 110 | 110 | 104 | 104 | 1,038,000 | 520 |
| 2000-07-03 | 97 | 108 | 95 | 108 | 1,631,000 | 540 |
| 2000-06-30 | 92 | 92 | 90 | 92 | 511,000 | 460 |
| 2000-06-29 | 90 | 90 | 87 | 88 | 236,000 | 440 |
| 2000-06-28 | 88 | 90 | 88 | 89 | 135,000 | 445 |
| 2000-06-27 | 90 | 92 | 88 | 90 | 172,000 | 450 |
| 2000-06-26 | 90 | 90 | 86 | 88 | 114,000 | 440 |
| 2000-06-23 | 89 | 90 | 87 | 90 | 251,000 | 450 |
| 2000-06-22 | 90 | 90 | 87 | 87 | 257,000 | 435 |
| 2000-06-21 | 92 | 92 | 88 | 88 | 344,000 | 440 |
| 2000-06-20 | 93 | 94 | 92 | 93 | 364,000 | 465 |
| 2000-06-19 | 90 | 92 | 87 | 91 | 434,000 | 455 |
| 2000-06-16 | 89 | 94 | 86 | 87 | 997,000 | 435 |
| 2000-06-15 | 83 | 90 | 81 | 85 | 1,407,000 | 425 |
| 2000-06-14 | 83 | 85 | 82 | 82 | 539,000 | 410 |
| 2000-06-13 | 80 | 82 | 77 | 80 | 578,000 | 400 |
| 2000-06-12 | 79 | 79 | 77 | 78 | 131,000 | 390 |
| 2000-06-09 | 75 | 80 | 75 | 79 | 326,000 | 395 |
| 2000-06-08 | 75 | 79 | 75 | 79 | 555,000 | 395 |
| 2000-06-07 | 76 | 78 | 75 | 76 | 284,000 | 380 |
| 2000-06-06 | 77 | 78 | 75 | 76 | 162,000 | 380 |
| 2000-06-05 | 77 | 79 | 77 | 77 | 114,000 | 385 |
| 2000-06-02 | 80 | 80 | 76 | 77 | 184,000 | 385 |
| 2000-06-01 | 80 | 80 | 76 | 80 | 176,000 | 400 |
| 2000-05-31 | 79 | 81 | 77 | 80 | 221,000 | 400 |
| 2000-05-30 | 82 | 83 | 78 | 78 | 383,000 | 390 |
| 2000-05-29 | 78 | 79 | 76 | 77 | 112,000 | 385 |
| 2000-05-26 | 77 | 79 | 75 | 79 | 136,000 | 395 |
| 2000-05-25 | 75 | 79 | 74 | 76 | 135,000 | 380 |
| 2000-05-24 | 75 | 78 | 75 | 76 | 180,000 | 380 |
| 2000-05-23 | 78 | 79 | 76 | 78 | 158,000 | 390 |
| 2000-05-22 | 79 | 79 | 77 | 79 | 106,000 | 395 |
| 2000-05-19 | 79 | 79 | 77 | 79 | 176,000 | 395 |
| 2000-05-18 | 77 | 82 | 75 | 79 | 739,000 | 395 |
| 2000-05-17 | 75 | 77 | 74 | 75 | 244,000 | 375 |
| 2000-05-16 | 73 | 75 | 73 | 74 | 203,000 | 370 |
| 2000-05-15 | 73 | 74 | 73 | 73 | 217,000 | 365 |
| 2000-05-12 | 72 | 74 | 72 | 74 | 179,000 | 370 |
| 2000-05-11 | 72 | 73 | 70 | 72 | 216,000 | 360 |
| 2000-05-10 | 75 | 75 | 72 | 72 | 202,000 | 360 |
| 2000-05-09 | 74 | 75 | 73 | 73 | 157,000 | 365 |
| 2000-05-08 | 73 | 74 | 72 | 73 | 195,000 | 365 |
| 2000-05-02 | 74 | 74 | 72 | 73 | 157,000 | 365 |
| 2000-05-01 | 73 | 75 | 73 | 75 | 172,000 | 375 |
| 2000-04-28 | 75 | 75 | 73 | 73 | 241,000 | 365 |
| 2000-04-27 | 76 | 76 | 73 | 73 | 174,000 | 365 |
| 2000-04-26 | 75 | 76 | 73 | 76 | 271,000 | 380 |
| 2000-04-25 | 80 | 80 | 75 | 77 | 208,000 | 385 |
| 2000-04-24 | 76 | 79 | 74 | 75 | 179,000 | 375 |
| 2000-04-21 | 75 | 78 | 75 | 75 | 82,000 | 375 |
| 2000-04-20 | 75 | 80 | 75 | 80 | 312,000 | 400 |
| 2000-04-19 | 78 | 83 | 75 | 75 | 189,000 | 375 |
| 2000-04-18 | 81 | 81 | 76 | 81 | 221,000 | 405 |
| 2000-04-17 | 79 | 80 | 74 | 80 | 304,000 | 400 |
| 2000-04-14 | 85 | 85 | 83 | 83 | 132,000 | 415 |
| 2000-04-13 | 83 | 86 | 82 | 86 | 329,000 | 430 |
| 2000-04-12 | 85 | 86 | 82 | 86 | 166,000 | 430 |
| 2000-04-11 | 85 | 86 | 82 | 85 | 183,000 | 425 |
| 2000-04-10 | 86 | 86 | 83 | 86 | 196,000 | 430 |
| 2000-04-07 | 84 | 86 | 82 | 84 | 345,000 | 420 |
| 2000-04-06 | 86 | 87 | 82 | 85 | 464,000 | 425 |
| 2000-04-05 | 87 | 87 | 82 | 86 | 350,000 | 430 |
| 2000-04-04 | 87 | 88 | 83 | 84 | 421,000 | 420 |
| 2000-04-03 | 81 | 87 | 80 | 87 | 694,000 | 435 |
| 2000-03-31 | 76 | 79 | 75 | 77 | 243,000 | 385 |
| 2000-03-30 | 79 | 82 | 75 | 75 | 277,000 | 375 |
| 2000-03-29 | 73 | 78 | 73 | 75 | 297,000 | 375 |
| 2000-03-28 | 81 | 81 | 70 | 75 | 377,000 | 375 |
| 2000-03-27 | 84 | 85 | 77 | 78 | 495,000 | 390 |
| 2000-03-24 | 79 | 83 | 77 | 81 | 813,000 | 405 |
| 2000-03-23 | 70 | 88 | 70 | 79 | 1,465,000 | 395 |
| 2000-03-22 | 66 | 70 | 66 | 70 | 761,000 | 350 |
| 2000-03-21 | 64 | 65 | 63 | 65 | 343,000 | 325 |
| 2000-03-17 | 63 | 64 | 60 | 63 | 434,000 | 315 |
| 2000-03-16 | 62 | 63 | 60 | 62 | 461,000 | 310 |
| 2000-03-15 | 63 | 63 | 60 | 62 | 807,000 | 310 |
| 2000-03-14 | 64 | 65 | 61 | 63 | 424,000 | 315 |
| 2000-03-13 | 61 | 65 | 60 | 65 | 818,000 | 325 |
| 2000-03-10 | 65 | 65 | 60 | 60 | 1,026,000 | 300 |
| 2000-03-09 | 62 | 64 | 62 | 62 | 385,000 | 310 |
| 2000-03-08 | 65 | 66 | 62 | 62 | 293,000 | 310 |
| 2000-03-07 | 63 | 67 | 62 | 67 | 386,000 | 335 |
| 2000-03-06 | 63 | 63 | 61 | 62 | 282,000 | 310 |
| 2000-03-03 | 63 | 63 | 61 | 61 | 287,000 | 305 |
| 2000-03-02 | 64 | 64 | 62 | 62 | 179,000 | 310 |
| 2000-03-01 | 67 | 67 | 63 | 64 | 228,000 | 320 |
| 2000-02-29 | 65 | 69 | 64 | 64 | 201,000 | 320 |
| 2000-02-28 | 68 | 68 | 65 | 67 | 275,000 | 335 |
| 2000-02-25 | 68 | 68 | 64 | 64 | 265,000 | 320 |
| 2000-02-24 | 63 | 70 | 63 | 68 | 107,000 | 340 |
| 2000-02-23 | 62 | 64 | 61 | 61 | 239,000 | 305 |
| 2000-02-22 | 62 | 63 | 60 | 61 | 265,000 | 305 |
| 2000-02-21 | 65 | 65 | 62 | 62 | 285,000 | 310 |
| 2000-02-18 | 69 | 69 | 65 | 65 | 355,000 | 325 |
| 2000-02-17 | 67 | 70 | 66 | 66 | 181,000 | 330 |
| 2000-02-16 | 65 | 67 | 64 | 67 | 214,000 | 335 |
| 2000-02-15 | 70 | 70 | 61 | 63 | 408,000 | 315 |
| 2000-02-14 | 76 | 77 | 71 | 73 | 233,000 | 365 |
| 2000-02-10 | 76 | 78 | 76 | 77 | 193,000 | 385 |
| 2000-02-09 | 80 | 81 | 75 | 76 | 238,000 | 380 |
| 2000-02-08 | 82 | 83 | 80 | 81 | 251,000 | 405 |
| 2000-02-07 | 82 | 85 | 80 | 81 | 250,000 | 405 |
| 2000-02-04 | 84 | 86 | 84 | 84 | 104,000 | 420 |
| 2000-02-03 | 85 | 87 | 84 | 84 | 113,000 | 420 |
| 2000-02-02 | 85 | 88 | 84 | 86 | 113,000 | 430 |
| 2000-02-01 | 86 | 89 | 85 | 85 | 100,000 | 425 |
| 2000-01-31 | 86 | 89 | 85 | 86 | 84,000 | 430 |
| 2000-01-28 | 88 | 90 | 86 | 86 | 110,000 | 430 |
| 2000-01-27 | 91 | 91 | 84 | 84 | 248,000 | 420 |
| 2000-01-26 | 90 | 90 | 88 | 90 | 120,000 | 450 |
| 2000-01-25 | 88 | 90 | 87 | 88 | 140,000 | 440 |
| 2000-01-24 | 91 | 92 | 88 | 88 | 96,000 | 440 |
| 2000-01-21 | 92 | 92 | 90 | 92 | 87,000 | 460 |
| 2000-01-20 | 90 | 92 | 89 | 92 | 171,000 | 460 |
| 2000-01-19 | 91 | 92 | 89 | 89 | 167,000 | 445 |
| 2000-01-18 | 90 | 96 | 89 | 90 | 422,000 | 450 |
| 2000-01-17 | 84 | 90 | 84 | 89 | 208,000 | 445 |
| 2000-01-14 | 82 | 84 | 82 | 83 | 187,000 | 415 |
| 2000-01-13 | 84 | 86 | 83 | 83 | 193,000 | 415 |
| 2000-01-12 | 84 | 85 | 84 | 84 | 142,000 | 420 |
| 2000-01-11 | 85 | 89 | 85 | 85 | 140,000 | 425 |
| 2000-01-07 | 88 | 88 | 84 | 84 | 174,000 | 420 |
| 2000-01-06 | 90 | 90 | 87 | 87 | 107,000 | 435 |
| 2000-01-05 | 87 | 90 | 87 | 90 | 85,000 | 450 |
| 2000-01-04 | 87 | 90 | 86 | 87 | 75,000 | 435 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
