8020 兼松(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 705 | 690 | 703 | 141,000 | 7,030 |
| 1991-12-27 | 685 | 690 | 680 | 680 | 74,000 | 6,800 |
| 1991-12-26 | 675 | 685 | 675 | 675 | 86,000 | 6,750 |
| 1991-12-25 | 675 | 680 | 665 | 680 | 166,000 | 6,800 |
| 1991-12-24 | 688 | 688 | 661 | 665 | 219,000 | 6,650 |
| 1991-12-20 | 680 | 682 | 671 | 678 | 144,000 | 6,780 |
| 1991-12-19 | 684 | 684 | 670 | 680 | 209,000 | 6,800 |
| 1991-12-18 | 678 | 678 | 665 | 678 | 235,000 | 6,780 |
| 1991-12-17 | 670 | 685 | 670 | 683 | 225,000 | 6,830 |
| 1991-12-16 | 668 | 671 | 664 | 670 | 286,000 | 6,700 |
| 1991-12-13 | 665 | 675 | 657 | 664 | 340,000 | 6,640 |
| 1991-12-12 | 658 | 675 | 657 | 675 | 150,000 | 6,750 |
| 1991-12-11 | 670 | 670 | 654 | 657 | 79,000 | 6,570 |
| 1991-12-10 | 660 | 666 | 650 | 660 | 41,000 | 6,600 |
| 1991-12-09 | 668 | 680 | 668 | 670 | 28,000 | 6,700 |
| 1991-12-06 | 658 | 670 | 656 | 670 | 121,000 | 6,700 |
| 1991-12-05 | 655 | 665 | 655 | 664 | 92,000 | 6,640 |
| 1991-12-04 | 652 | 670 | 645 | 656 | 174,000 | 6,560 |
| 1991-12-03 | 646 | 650 | 635 | 642 | 85,000 | 6,420 |
| 1991-12-02 | 635 | 640 | 630 | 636 | 71,000 | 6,360 |
| 1991-11-29 | 650 | 660 | 641 | 655 | 74,000 | 6,550 |
| 1991-11-28 | 660 | 665 | 650 | 650 | 110,000 | 6,500 |
| 1991-11-27 | 664 | 675 | 664 | 670 | 169,000 | 6,700 |
| 1991-11-26 | 657 | 670 | 655 | 660 | 214,000 | 6,600 |
| 1991-11-25 | 661 | 670 | 650 | 650 | 127,000 | 6,500 |
| 1991-11-22 | 660 | 670 | 660 | 670 | 222,000 | 6,700 |
| 1991-11-21 | 705 | 705 | 685 | 690 | 170,000 | 6,900 |
| 1991-11-20 | 685 | 710 | 685 | 695 | 142,000 | 6,950 |
| 1991-11-19 | 707 | 710 | 685 | 685 | 701,000 | 6,850 |
| 1991-11-18 | 700 | 708 | 698 | 705 | 234,000 | 7,050 |
| 1991-11-15 | 746 | 746 | 720 | 720 | 172,000 | 7,200 |
| 1991-11-14 | 750 | 755 | 745 | 746 | 268,000 | 7,460 |
| 1991-11-13 | 758 | 765 | 753 | 755 | 182,000 | 7,550 |
| 1991-11-12 | 743 | 759 | 743 | 759 | 214,000 | 7,590 |
| 1991-11-11 | 750 | 760 | 750 | 753 | 51,000 | 7,530 |
| 1991-11-08 | 778 | 780 | 758 | 760 | 166,000 | 7,600 |
| 1991-11-07 | 780 | 782 | 773 | 782 | 281,000 | 7,820 |
| 1991-11-06 | 780 | 783 | 772 | 775 | 309,000 | 7,750 |
| 1991-11-05 | 782 | 790 | 782 | 785 | 224,000 | 7,850 |
| 1991-11-01 | 800 | 800 | 785 | 787 | 208,000 | 7,870 |
| 1991-10-31 | 800 | 800 | 785 | 800 | 302,000 | 8,000 |
| 1991-10-30 | 810 | 813 | 801 | 802 | 369,000 | 8,020 |
| 1991-10-29 | 825 | 830 | 812 | 812 | 265,000 | 8,120 |
| 1991-10-28 | 835 | 838 | 820 | 820 | 467,000 | 8,200 |
| 1991-10-25 | 815 | 835 | 809 | 835 | 963,000 | 8,350 |
| 1991-10-24 | 830 | 837 | 820 | 825 | 1,443,000 | 8,250 |
| 1991-10-23 | 811 | 848 | 806 | 830 | 4,836,000 | 8,300 |
| 1991-10-22 | 766 | 810 | 766 | 810 | 2,717,000 | 8,100 |
| 1991-10-21 | 787 | 787 | 772 | 774 | 1,022,000 | 7,740 |
| 1991-10-18 | 766 | 791 | 765 | 777 | 4,131,000 | 7,770 |
| 1991-10-17 | 743 | 766 | 742 | 762 | 1,470,000 | 7,620 |
| 1991-10-16 | 744 | 747 | 740 | 740 | 465,000 | 7,400 |
| 1991-10-15 | 725 | 744 | 721 | 740 | 578,000 | 7,400 |
| 1991-10-14 | 745 | 745 | 720 | 721 | 231,000 | 7,210 |
| 1991-10-11 | 738 | 745 | 729 | 745 | 524,000 | 7,450 |
| 1991-10-09 | 717 | 730 | 713 | 730 | 1,952,000 | 7,300 |
| 1991-10-08 | 732 | 732 | 721 | 727 | 377,000 | 7,270 |
| 1991-10-07 | 749 | 749 | 733 | 735 | 175,000 | 7,350 |
| 1991-10-04 | 748 | 750 | 740 | 749 | 501,000 | 7,490 |
| 1991-10-03 | 750 | 754 | 738 | 754 | 900,000 | 7,540 |
| 1991-10-02 | 768 | 768 | 750 | 750 | 624,000 | 7,500 |
| 1991-10-01 | 750 | 762 | 741 | 762 | 911,000 | 7,620 |
| 1991-09-30 | 736 | 754 | 735 | 750 | 322,000 | 7,500 |
| 1991-09-27 | 741 | 745 | 725 | 725 | 465,000 | 7,250 |
| 1991-09-26 | 735 | 740 | 720 | 736 | 737,000 | 7,360 |
| 1991-09-25 | 757 | 760 | 730 | 735 | 363,000 | 7,350 |
| 1991-09-24 | 755 | 757 | 740 | 757 | 391,000 | 7,570 |
| 1991-09-20 | 730 | 755 | 710 | 755 | 951,000 | 7,550 |
| 1991-09-19 | 750 | 753 | 706 | 720 | 674,000 | 7,200 |
| 1991-09-18 | 755 | 755 | 748 | 748 | 603,000 | 7,480 |
| 1991-09-17 | 750 | 758 | 748 | 755 | 688,000 | 7,550 |
| 1991-09-13 | 735 | 755 | 731 | 750 | 770,000 | 7,500 |
| 1991-09-12 | 695 | 720 | 692 | 716 | 182,000 | 7,160 |
| 1991-09-11 | 705 | 710 | 688 | 690 | 110,000 | 6,900 |
| 1991-09-10 | 708 | 708 | 703 | 705 | 99,000 | 7,050 |
| 1991-09-09 | 728 | 728 | 708 | 715 | 150,000 | 7,150 |
| 1991-09-06 | 701 | 739 | 701 | 729 | 822,000 | 7,290 |
| 1991-09-05 | 679 | 699 | 679 | 695 | 320,000 | 6,950 |
| 1991-09-04 | 678 | 685 | 675 | 680 | 143,000 | 6,800 |
| 1991-09-03 | 678 | 680 | 670 | 675 | 248,000 | 6,750 |
| 1991-09-02 | 641 | 665 | 635 | 665 | 163,000 | 6,650 |
| 1991-08-30 | 640 | 665 | 640 | 650 | 579,000 | 6,500 |
| 1991-08-29 | 627 | 649 | 627 | 649 | 106,000 | 6,490 |
| 1991-08-28 | 616 | 627 | 611 | 625 | 168,000 | 6,250 |
| 1991-08-27 | 622 | 632 | 620 | 620 | 100,000 | 6,200 |
| 1991-08-26 | 652 | 652 | 630 | 630 | 137,000 | 6,300 |
| 1991-08-23 | 670 | 672 | 650 | 652 | 92,000 | 6,520 |
| 1991-08-22 | 675 | 680 | 670 | 672 | 238,000 | 6,720 |
| 1991-08-21 | 645 | 673 | 644 | 650 | 285,000 | 6,500 |
| 1991-08-20 | 610 | 645 | 610 | 645 | 480,000 | 6,450 |
| 1991-08-19 | 690 | 690 | 610 | 610 | 297,000 | 6,100 |
| 1991-08-16 | 706 | 706 | 700 | 700 | 159,000 | 7,000 |
| 1991-08-15 | 700 | 713 | 700 | 710 | 152,000 | 7,100 |
| 1991-08-14 | 699 | 705 | 691 | 705 | 80,000 | 7,050 |
| 1991-08-13 | 700 | 703 | 691 | 691 | 159,000 | 6,910 |
| 1991-08-12 | 721 | 721 | 700 | 704 | 155,000 | 7,040 |
| 1991-08-09 | 722 | 728 | 720 | 728 | 175,000 | 7,280 |
| 1991-08-08 | 710 | 730 | 710 | 730 | 151,000 | 7,300 |
| 1991-08-07 | 729 | 729 | 706 | 708 | 132,000 | 7,080 |
| 1991-08-06 | 726 | 726 | 722 | 722 | 118,000 | 7,220 |
| 1991-08-05 | 719 | 734 | 719 | 728 | 97,000 | 7,280 |
| 1991-08-02 | 748 | 748 | 730 | 730 | 168,000 | 7,300 |
| 1991-08-01 | 750 | 750 | 730 | 746 | 174,000 | 7,460 |
| 1991-07-31 | 746 | 755 | 745 | 750 | 537,000 | 7,500 |
| 1991-07-30 | 728 | 745 | 728 | 745 | 271,000 | 7,450 |
| 1991-07-29 | 735 | 735 | 711 | 728 | 138,000 | 7,280 |
| 1991-07-26 | 715 | 738 | 710 | 731 | 319,000 | 7,310 |
| 1991-07-25 | 718 | 725 | 705 | 725 | 190,000 | 7,250 |
| 1991-07-24 | 703 | 715 | 703 | 714 | 103,000 | 7,140 |
| 1991-07-23 | 700 | 705 | 699 | 704 | 133,000 | 7,040 |
| 1991-07-22 | 697 | 709 | 697 | 700 | 132,000 | 7,000 |
| 1991-07-19 | 707 | 710 | 681 | 697 | 221,000 | 6,970 |
| 1991-07-18 | 705 | 715 | 695 | 714 | 259,000 | 7,140 |
| 1991-07-17 | 720 | 720 | 703 | 705 | 171,000 | 7,050 |
| 1991-07-16 | 722 | 734 | 703 | 722 | 334,000 | 7,220 |
| 1991-07-15 | 715 | 715 | 700 | 715 | 214,000 | 7,150 |
| 1991-07-12 | 685 | 705 | 685 | 701 | 320,000 | 7,010 |
| 1991-07-11 | 700 | 700 | 682 | 685 | 295,000 | 6,850 |
| 1991-07-10 | 670 | 705 | 668 | 700 | 91,000 | 7,000 |
| 1991-07-09 | 648 | 671 | 620 | 671 | 513,000 | 6,710 |
| 1991-07-08 | 670 | 670 | 630 | 640 | 425,000 | 6,400 |
| 1991-07-05 | 692 | 692 | 680 | 680 | 227,000 | 6,800 |
| 1991-07-04 | 680 | 699 | 680 | 695 | 222,000 | 6,950 |
| 1991-07-03 | 700 | 705 | 694 | 700 | 236,000 | 7,000 |
| 1991-07-02 | 728 | 730 | 707 | 715 | 350,000 | 7,150 |
| 1991-07-01 | 697 | 735 | 697 | 735 | 460,000 | 7,350 |
| 1991-06-28 | 690 | 700 | 670 | 684 | 346,000 | 6,840 |
| 1991-06-27 | 680 | 680 | 670 | 671 | 198,000 | 6,710 |
| 1991-06-26 | 700 | 709 | 680 | 680 | 311,000 | 6,800 |
| 1991-06-25 | 685 | 690 | 670 | 690 | 303,000 | 6,900 |
| 1991-06-24 | 700 | 705 | 682 | 685 | 178,000 | 6,850 |
| 1991-06-21 | 688 | 720 | 688 | 720 | 91,000 | 7,200 |
| 1991-06-20 | 699 | 705 | 685 | 692 | 366,000 | 6,920 |
| 1991-06-19 | 715 | 715 | 699 | 699 | 322,000 | 6,990 |
| 1991-06-18 | 725 | 730 | 720 | 720 | 155,000 | 7,200 |
| 1991-06-17 | 735 | 740 | 725 | 725 | 266,000 | 7,250 |
| 1991-06-14 | 730 | 740 | 730 | 735 | 426,000 | 7,350 |
| 1991-06-13 | 720 | 730 | 719 | 730 | 166,000 | 7,300 |
| 1991-06-12 | 720 | 730 | 717 | 719 | 329,000 | 7,190 |
| 1991-06-11 | 710 | 725 | 702 | 724 | 335,000 | 7,240 |
| 1991-06-10 | 734 | 734 | 710 | 720 | 120,000 | 7,200 |
| 1991-06-07 | 745 | 745 | 736 | 738 | 394,000 | 7,380 |
| 1991-06-06 | 751 | 755 | 745 | 745 | 224,000 | 7,450 |
| 1991-06-05 | 767 | 770 | 750 | 755 | 164,000 | 7,550 |
| 1991-06-04 | 774 | 777 | 764 | 777 | 182,000 | 7,770 |
| 1991-06-03 | 775 | 780 | 771 | 777 | 177,000 | 7,770 |
| 1991-05-31 | 774 | 778 | 765 | 775 | 253,000 | 7,750 |
| 1991-05-30 | 769 | 770 | 763 | 770 | 267,000 | 7,700 |
| 1991-05-29 | 750 | 760 | 745 | 759 | 259,000 | 7,590 |
| 1991-05-28 | 735 | 748 | 735 | 740 | 111,000 | 7,400 |
| 1991-05-27 | 755 | 760 | 740 | 740 | 233,000 | 7,400 |
| 1991-05-24 | 770 | 770 | 735 | 745 | 238,000 | 7,450 |
| 1991-05-23 | 740 | 764 | 735 | 760 | 383,000 | 7,600 |
| 1991-05-22 | 745 | 747 | 735 | 735 | 114,000 | 7,350 |
| 1991-05-21 | 745 | 745 | 735 | 736 | 127,000 | 7,360 |
| 1991-05-20 | 750 | 750 | 748 | 748 | 62,000 | 7,480 |
| 1991-05-17 | 753 | 758 | 741 | 748 | 208,000 | 7,480 |
| 1991-05-16 | 740 | 750 | 736 | 743 | 196,000 | 7,430 |
| 1991-05-15 | 757 | 760 | 749 | 750 | 659,000 | 7,500 |
| 1991-05-14 | 764 | 771 | 756 | 760 | 210,000 | 7,600 |
| 1991-05-13 | 764 | 770 | 748 | 757 | 337,000 | 7,570 |
| 1991-05-10 | 773 | 775 | 761 | 763 | 146,000 | 7,630 |
| 1991-05-09 | 776 | 780 | 772 | 772 | 216,000 | 7,720 |
| 1991-05-08 | 770 | 780 | 770 | 775 | 124,000 | 7,750 |
| 1991-05-07 | 801 | 801 | 776 | 776 | 102,000 | 7,760 |
| 1991-05-02 | 803 | 810 | 785 | 795 | 232,000 | 7,950 |
| 1991-05-01 | 775 | 804 | 775 | 802 | 459,000 | 8,020 |
| 1991-04-30 | 770 | 770 | 760 | 767 | 246,000 | 7,670 |
| 1991-04-26 | 765 | 778 | 764 | 766 | 314,000 | 7,660 |
| 1991-04-25 | 781 | 784 | 763 | 765 | 439,000 | 7,650 |
| 1991-04-24 | 795 | 800 | 785 | 787 | 224,000 | 7,870 |
| 1991-04-23 | 790 | 793 | 782 | 785 | 535,000 | 7,850 |
| 1991-04-22 | 820 | 820 | 795 | 795 | 447,000 | 7,950 |
| 1991-04-19 | 808 | 820 | 803 | 820 | 474,000 | 8,200 |
| 1991-04-18 | 825 | 829 | 798 | 798 | 1,263,000 | 7,980 |
| 1991-04-17 | 848 | 848 | 830 | 830 | 751,000 | 8,300 |
| 1991-04-16 | 849 | 854 | 830 | 839 | 1,107,000 | 8,390 |
| 1991-04-15 | 852 | 852 | 840 | 842 | 633,000 | 8,420 |
| 1991-04-12 | 850 | 855 | 841 | 842 | 989,000 | 8,420 |
| 1991-04-11 | 855 | 857 | 836 | 845 | 617,000 | 8,450 |
| 1991-04-10 | 859 | 876 | 851 | 851 | 5,276,000 | 8,510 |
| 1991-04-09 | 830 | 868 | 827 | 863 | 6,010,000 | 8,630 |
| 1991-04-08 | 834 | 842 | 825 | 830 | 762,000 | 8,300 |
| 1991-04-05 | 830 | 840 | 815 | 825 | 2,086,000 | 8,250 |
| 1991-04-04 | 835 | 837 | 819 | 820 | 803,000 | 8,200 |
| 1991-04-03 | 845 | 852 | 834 | 840 | 3,181,000 | 8,400 |
| 1991-04-02 | 799 | 840 | 799 | 834 | 1,459,000 | 8,340 |
| 1991-04-01 | 790 | 809 | 790 | 800 | 462,000 | 8,000 |
| 1991-03-29 | 816 | 823 | 808 | 810 | 291,000 | 8,100 |
| 1991-03-28 | 810 | 829 | 801 | 820 | 914,000 | 8,200 |
| 1991-03-27 | 842 | 844 | 805 | 817 | 2,017,000 | 8,170 |
| 1991-03-26 | 845 | 856 | 817 | 825 | 7,338,000 | 8,250 |
| 1991-03-25 | 795 | 828 | 792 | 828 | 2,776,000 | 8,280 |
| 1991-03-22 | 790 | 797 | 772 | 785 | 929,000 | 7,850 |
| 1991-03-20 | 790 | 794 | 770 | 770 | 1,666,000 | 7,700 |
| 1991-03-19 | 799 | 818 | 794 | 800 | 5,074,000 | 8,000 |
| 1991-03-18 | 770 | 800 | 769 | 793 | 6,751,000 | 7,930 |
| 1991-03-15 | 745 | 765 | 745 | 745 | 4,990,000 | 7,450 |
| 1991-03-14 | 711 | 740 | 709 | 740 | 1,273,000 | 7,400 |
| 1991-03-13 | 706 | 706 | 700 | 706 | 950,000 | 7,060 |
| 1991-03-12 | 704 | 710 | 700 | 710 | 606,000 | 7,100 |
| 1991-03-11 | 710 | 718 | 703 | 714 | 534,000 | 7,140 |
| 1991-03-08 | 695 | 700 | 683 | 700 | 172,000 | 7,000 |
| 1991-03-07 | 699 | 705 | 688 | 689 | 332,000 | 6,890 |
| 1991-03-06 | 685 | 699 | 681 | 699 | 372,000 | 6,990 |
| 1991-03-05 | 698 | 700 | 690 | 695 | 267,000 | 6,950 |
| 1991-03-04 | 693 | 700 | 689 | 700 | 172,000 | 7,000 |
| 1991-03-01 | 695 | 700 | 675 | 700 | 313,000 | 7,000 |
| 1991-02-28 | 703 | 722 | 703 | 705 | 395,000 | 7,050 |
| 1991-02-27 | 695 | 710 | 695 | 701 | 157,000 | 7,010 |
| 1991-02-26 | 719 | 719 | 701 | 703 | 697,000 | 7,030 |
| 1991-02-25 | 703 | 705 | 692 | 700 | 311,000 | 7,000 |
| 1991-02-22 | 719 | 722 | 710 | 713 | 1,348,000 | 7,130 |
| 1991-02-21 | 723 | 730 | 720 | 725 | 440,000 | 7,250 |
| 1991-02-20 | 760 | 768 | 726 | 743 | 1,289,000 | 7,430 |
| 1991-02-19 | 720 | 765 | 710 | 752 | 3,295,000 | 7,520 |
| 1991-02-18 | 710 | 718 | 696 | 715 | 791,000 | 7,150 |
| 1991-02-15 | 681 | 690 | 679 | 690 | 272,000 | 6,900 |
| 1991-02-14 | 699 | 711 | 679 | 679 | 503,000 | 6,790 |
| 1991-02-13 | 675 | 699 | 675 | 699 | 1,050,000 | 6,990 |
| 1991-02-12 | 669 | 690 | 669 | 685 | 608,000 | 6,850 |
| 1991-02-08 | 620 | 648 | 620 | 640 | 481,000 | 6,400 |
| 1991-02-07 | 640 | 640 | 620 | 620 | 233,000 | 6,200 |
| 1991-02-06 | 635 | 639 | 626 | 635 | 347,000 | 6,350 |
| 1991-02-05 | 599 | 618 | 599 | 618 | 127,000 | 6,180 |
| 1991-02-04 | 570 | 594 | 570 | 585 | 255,000 | 5,850 |
| 1991-02-01 | 575 | 580 | 565 | 575 | 174,000 | 5,750 |
| 1991-01-31 | 580 | 580 | 570 | 575 | 331,000 | 5,750 |
| 1991-01-30 | 560 | 565 | 560 | 564 | 231,000 | 5,640 |
| 1991-01-29 | 554 | 564 | 554 | 557 | 155,000 | 5,570 |
| 1991-01-28 | 554 | 564 | 554 | 558 | 126,000 | 5,580 |
| 1991-01-25 | 562 | 570 | 557 | 564 | 270,000 | 5,640 |
| 1991-01-24 | 560 | 562 | 554 | 556 | 281,000 | 5,560 |
| 1991-01-23 | 565 | 565 | 551 | 560 | 216,000 | 5,600 |
| 1991-01-22 | 585 | 590 | 570 | 570 | 200,000 | 5,700 |
| 1991-01-21 | 595 | 596 | 581 | 585 | 114,000 | 5,850 |
| 1991-01-18 | 618 | 620 | 581 | 595 | 309,000 | 5,950 |
| 1991-01-17 | 562 | 608 | 550 | 608 | 240,000 | 6,080 |
| 1991-01-16 | 580 | 580 | 561 | 562 | 174,000 | 5,620 |
| 1991-01-14 | 595 | 600 | 595 | 600 | 92,000 | 6,000 |
| 1991-01-11 | 586 | 620 | 575 | 620 | 255,000 | 6,200 |
| 1991-01-10 | 570 | 593 | 570 | 586 | 140,000 | 5,860 |
| 1991-01-09 | 571 | 576 | 565 | 574 | 268,000 | 5,740 |
| 1991-01-08 | 591 | 591 | 570 | 575 | 202,000 | 5,750 |
| 1991-01-07 | 617 | 618 | 610 | 610 | 54,000 | 6,100 |
| 1991-01-04 | 610 | 635 | 607 | 635 | 145,000 | 6,350 |
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
