8020 兼松(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 391 | 394 | 391 | 392 | 56,000 | 3,920 |
| 1992-12-29 | 396 | 400 | 394 | 394 | 87,000 | 3,940 |
| 1992-12-28 | 398 | 403 | 397 | 397 | 52,000 | 3,970 |
| 1992-12-25 | 407 | 407 | 400 | 405 | 112,000 | 4,050 |
| 1992-12-24 | 410 | 410 | 402 | 408 | 93,000 | 4,080 |
| 1992-12-22 | 410 | 413 | 409 | 411 | 78,000 | 4,110 |
| 1992-12-21 | 427 | 431 | 420 | 420 | 137,000 | 4,200 |
| 1992-12-18 | 422 | 430 | 421 | 427 | 338,000 | 4,270 |
| 1992-12-17 | 414 | 421 | 410 | 417 | 190,000 | 4,170 |
| 1992-12-16 | 402 | 409 | 402 | 404 | 89,000 | 4,040 |
| 1992-12-15 | 414 | 414 | 404 | 404 | 275,000 | 4,040 |
| 1992-12-14 | 420 | 420 | 415 | 415 | 196,000 | 4,150 |
| 1992-12-11 | 430 | 430 | 420 | 420 | 481,000 | 4,200 |
| 1992-12-10 | 409 | 432 | 408 | 432 | 967,000 | 4,320 |
| 1992-12-09 | 385 | 402 | 385 | 399 | 346,000 | 3,990 |
| 1992-12-08 | 376 | 388 | 375 | 380 | 183,000 | 3,800 |
| 1992-12-07 | 372 | 372 | 370 | 371 | 76,000 | 3,710 |
| 1992-12-04 | 385 | 385 | 370 | 370 | 122,000 | 3,700 |
| 1992-12-03 | 386 | 386 | 382 | 385 | 256,000 | 3,850 |
| 1992-12-02 | 390 | 390 | 380 | 382 | 74,000 | 3,820 |
| 1992-12-01 | 386 | 389 | 384 | 387 | 106,000 | 3,870 |
| 1992-11-30 | 380 | 389 | 380 | 389 | 77,000 | 3,890 |
| 1992-11-27 | 380 | 390 | 378 | 385 | 244,000 | 3,850 |
| 1992-11-26 | 380 | 385 | 378 | 378 | 383,000 | 3,780 |
| 1992-11-25 | 374 | 374 | 367 | 370 | 188,000 | 3,700 |
| 1992-11-24 | 380 | 380 | 362 | 371 | 732,000 | 3,710 |
| 1992-11-20 | 389 | 389 | 379 | 379 | 177,000 | 3,790 |
| 1992-11-19 | 380 | 390 | 380 | 390 | 222,000 | 3,900 |
| 1992-11-18 | 365 | 380 | 360 | 379 | 230,000 | 3,790 |
| 1992-11-17 | 359 | 360 | 357 | 360 | 249,000 | 3,600 |
| 1992-11-16 | 365 | 365 | 360 | 360 | 131,000 | 3,600 |
| 1992-11-13 | 355 | 365 | 353 | 365 | 114,000 | 3,650 |
| 1992-11-12 | 361 | 368 | 355 | 357 | 131,000 | 3,570 |
| 1992-11-11 | 380 | 380 | 360 | 360 | 241,000 | 3,600 |
| 1992-11-10 | 381 | 395 | 380 | 381 | 281,000 | 3,810 |
| 1992-11-09 | 381 | 385 | 378 | 378 | 86,000 | 3,780 |
| 1992-11-06 | 386 | 388 | 381 | 381 | 217,000 | 3,810 |
| 1992-11-05 | 387 | 390 | 386 | 387 | 111,000 | 3,870 |
| 1992-11-04 | 390 | 390 | 386 | 386 | 138,000 | 3,860 |
| 1992-11-02 | 395 | 395 | 386 | 390 | 55,000 | 3,900 |
| 1992-10-30 | 400 | 400 | 391 | 392 | 80,000 | 3,920 |
| 1992-10-29 | 404 | 407 | 398 | 400 | 182,000 | 4,000 |
| 1992-10-28 | 407 | 409 | 403 | 404 | 110,000 | 4,040 |
| 1992-10-27 | 406 | 410 | 406 | 406 | 89,000 | 4,060 |
| 1992-10-26 | 411 | 417 | 406 | 406 | 24,000 | 4,060 |
| 1992-10-23 | 420 | 420 | 406 | 406 | 77,000 | 4,060 |
| 1992-10-22 | 426 | 426 | 415 | 417 | 160,000 | 4,170 |
| 1992-10-21 | 433 | 433 | 421 | 421 | 64,000 | 4,210 |
| 1992-10-20 | 428 | 430 | 428 | 429 | 70,000 | 4,290 |
| 1992-10-19 | 441 | 441 | 428 | 428 | 185,000 | 4,280 |
| 1992-10-16 | 436 | 441 | 435 | 441 | 109,000 | 4,410 |
| 1992-10-15 | 432 | 435 | 428 | 435 | 206,000 | 4,350 |
| 1992-10-14 | 442 | 444 | 437 | 440 | 109,000 | 4,400 |
| 1992-10-13 | 430 | 440 | 421 | 440 | 59,000 | 4,400 |
| 1992-10-12 | 425 | 430 | 420 | 421 | 59,000 | 4,210 |
| 1992-10-09 | 415 | 420 | 415 | 415 | 132,000 | 4,150 |
| 1992-10-08 | 422 | 423 | 410 | 415 | 129,000 | 4,150 |
| 1992-10-07 | 422 | 422 | 415 | 418 | 259,000 | 4,180 |
| 1992-10-06 | 398 | 412 | 398 | 407 | 204,000 | 4,070 |
| 1992-10-05 | 404 | 409 | 393 | 403 | 76,000 | 4,030 |
| 1992-10-02 | 407 | 407 | 400 | 404 | 370,000 | 4,040 |
| 1992-10-01 | 415 | 420 | 407 | 407 | 120,000 | 4,070 |
| 1992-09-30 | 417 | 424 | 415 | 415 | 196,000 | 4,150 |
| 1992-09-29 | 445 | 445 | 432 | 432 | 63,000 | 4,320 |
| 1992-09-28 | 451 | 451 | 445 | 445 | 104,000 | 4,450 |
| 1992-09-25 | 450 | 455 | 450 | 451 | 313,000 | 4,510 |
| 1992-09-24 | 450 | 458 | 450 | 450 | 295,000 | 4,500 |
| 1992-09-22 | 447 | 450 | 436 | 436 | 59,000 | 4,360 |
| 1992-09-21 | 442 | 450 | 440 | 450 | 464,000 | 4,500 |
| 1992-09-18 | 439 | 442 | 435 | 442 | 126,000 | 4,420 |
| 1992-09-17 | 437 | 437 | 428 | 429 | 67,000 | 4,290 |
| 1992-09-16 | 448 | 448 | 437 | 438 | 243,000 | 4,380 |
| 1992-09-14 | 457 | 457 | 450 | 450 | 65,000 | 4,500 |
| 1992-09-11 | 462 | 465 | 445 | 457 | 273,000 | 4,570 |
| 1992-09-10 | 470 | 471 | 462 | 467 | 261,000 | 4,670 |
| 1992-09-09 | 458 | 458 | 448 | 453 | 95,000 | 4,530 |
| 1992-09-08 | 471 | 471 | 448 | 448 | 130,000 | 4,480 |
| 1992-09-07 | 466 | 475 | 466 | 466 | 66,000 | 4,660 |
| 1992-09-04 | 470 | 480 | 470 | 471 | 261,000 | 4,710 |
| 1992-09-03 | 460 | 465 | 444 | 465 | 539,000 | 4,650 |
| 1992-09-02 | 466 | 466 | 452 | 458 | 381,000 | 4,580 |
| 1992-09-01 | 475 | 475 | 460 | 461 | 380,000 | 4,610 |
| 1992-08-31 | 450 | 480 | 450 | 465 | 281,000 | 4,650 |
| 1992-08-28 | 425 | 461 | 425 | 440 | 328,000 | 4,400 |
| 1992-08-27 | 404 | 445 | 404 | 430 | 246,000 | 4,300 |
| 1992-08-26 | 411 | 426 | 406 | 406 | 121,000 | 4,060 |
| 1992-08-25 | 400 | 416 | 400 | 411 | 183,000 | 4,110 |
| 1992-08-24 | 410 | 426 | 402 | 411 | 263,000 | 4,110 |
| 1992-08-21 | 370 | 400 | 370 | 400 | 238,000 | 4,000 |
| 1992-08-20 | 345 | 366 | 345 | 362 | 288,000 | 3,620 |
| 1992-08-19 | 340 | 340 | 330 | 330 | 114,000 | 3,300 |
| 1992-08-18 | 350 | 350 | 336 | 336 | 94,000 | 3,360 |
| 1992-08-17 | 350 | 350 | 340 | 350 | 134,000 | 3,500 |
| 1992-08-14 | 332 | 345 | 332 | 340 | 261,000 | 3,400 |
| 1992-08-13 | 335 | 353 | 333 | 336 | 149,000 | 3,360 |
| 1992-08-12 | 340 | 345 | 333 | 340 | 310,000 | 3,400 |
| 1992-08-11 | 365 | 365 | 348 | 349 | 140,000 | 3,490 |
| 1992-08-10 | 380 | 380 | 370 | 375 | 190,000 | 3,750 |
| 1992-08-07 | 404 | 404 | 381 | 390 | 211,000 | 3,900 |
| 1992-08-06 | 415 | 415 | 410 | 410 | 144,000 | 4,100 |
| 1992-08-05 | 410 | 415 | 405 | 410 | 130,000 | 4,100 |
| 1992-08-04 | 411 | 417 | 407 | 410 | 89,000 | 4,100 |
| 1992-08-03 | 419 | 420 | 412 | 416 | 51,000 | 4,160 |
| 1992-07-31 | 414 | 421 | 409 | 421 | 199,000 | 4,210 |
| 1992-07-30 | 415 | 420 | 407 | 411 | 169,000 | 4,110 |
| 1992-07-29 | 429 | 429 | 415 | 419 | 223,000 | 4,190 |
| 1992-07-28 | 422 | 422 | 417 | 419 | 110,000 | 4,190 |
| 1992-07-27 | 443 | 451 | 430 | 430 | 161,000 | 4,300 |
| 1992-07-24 | 442 | 442 | 430 | 441 | 96,000 | 4,410 |
| 1992-07-23 | 430 | 443 | 430 | 443 | 181,000 | 4,430 |
| 1992-07-22 | 445 | 445 | 430 | 430 | 161,000 | 4,300 |
| 1992-07-21 | 445 | 445 | 435 | 445 | 171,000 | 4,450 |
| 1992-07-20 | 460 | 460 | 435 | 440 | 699,000 | 4,400 |
| 1992-07-17 | 466 | 466 | 452 | 457 | 333,000 | 4,570 |
| 1992-07-16 | 469 | 469 | 461 | 466 | 161,000 | 4,660 |
| 1992-07-15 | 472 | 472 | 464 | 464 | 80,000 | 4,640 |
| 1992-07-14 | 475 | 475 | 468 | 468 | 130,000 | 4,680 |
| 1992-07-13 | 469 | 474 | 464 | 474 | 190,000 | 4,740 |
| 1992-07-10 | 478 | 478 | 467 | 469 | 339,000 | 4,690 |
| 1992-07-09 | 476 | 481 | 470 | 478 | 316,000 | 4,780 |
| 1992-07-08 | 480 | 485 | 475 | 481 | 64,000 | 4,810 |
| 1992-07-07 | 492 | 492 | 480 | 480 | 64,000 | 4,800 |
| 1992-07-06 | 500 | 508 | 492 | 492 | 180,000 | 4,920 |
| 1992-07-03 | 487 | 503 | 476 | 495 | 352,000 | 4,950 |
| 1992-07-02 | 463 | 497 | 463 | 495 | 395,000 | 4,950 |
| 1992-07-01 | 461 | 461 | 452 | 460 | 81,000 | 4,600 |
| 1992-06-30 | 464 | 465 | 456 | 456 | 164,000 | 4,560 |
| 1992-06-29 | 459 | 464 | 458 | 464 | 124,000 | 4,640 |
| 1992-06-26 | 481 | 485 | 466 | 475 | 146,000 | 4,750 |
| 1992-06-25 | 480 | 485 | 470 | 485 | 89,000 | 4,850 |
| 1992-06-24 | 479 | 479 | 475 | 475 | 143,000 | 4,750 |
| 1992-06-23 | 474 | 479 | 474 | 479 | 190,000 | 4,790 |
| 1992-06-22 | 479 | 490 | 479 | 479 | 356,000 | 4,790 |
| 1992-06-19 | 495 | 495 | 478 | 478 | 244,000 | 4,780 |
| 1992-06-18 | 480 | 495 | 478 | 485 | 183,000 | 4,850 |
| 1992-06-17 | 496 | 496 | 489 | 495 | 94,000 | 4,950 |
| 1992-06-16 | 501 | 505 | 496 | 501 | 361,000 | 5,010 |
| 1992-06-15 | 508 | 508 | 501 | 501 | 122,000 | 5,010 |
| 1992-06-12 | 512 | 519 | 508 | 510 | 294,000 | 5,100 |
| 1992-06-11 | 512 | 520 | 511 | 512 | 40,000 | 5,120 |
| 1992-06-10 | 515 | 520 | 511 | 512 | 88,000 | 5,120 |
| 1992-06-09 | 520 | 525 | 520 | 525 | 119,000 | 5,250 |
| 1992-06-08 | 512 | 515 | 503 | 510 | 238,000 | 5,100 |
| 1992-06-05 | 516 | 521 | 511 | 511 | 52,000 | 5,110 |
| 1992-06-04 | 517 | 524 | 516 | 516 | 224,000 | 5,160 |
| 1992-06-03 | 510 | 524 | 510 | 515 | 257,000 | 5,150 |
| 1992-06-02 | 510 | 513 | 509 | 510 | 257,000 | 5,100 |
| 1992-06-01 | 504 | 525 | 504 | 510 | 193,000 | 5,100 |
| 1992-05-29 | 510 | 515 | 501 | 501 | 216,000 | 5,010 |
| 1992-05-28 | 502 | 520 | 500 | 500 | 244,000 | 5,000 |
| 1992-05-27 | 515 | 515 | 501 | 510 | 173,000 | 5,100 |
| 1992-05-26 | 525 | 525 | 510 | 520 | 246,000 | 5,200 |
| 1992-05-25 | 535 | 535 | 516 | 524 | 336,000 | 5,240 |
| 1992-05-22 | 533 | 540 | 527 | 530 | 675,000 | 5,300 |
| 1992-05-21 | 540 | 552 | 536 | 536 | 591,000 | 5,360 |
| 1992-05-20 | 551 | 555 | 538 | 538 | 475,000 | 5,380 |
| 1992-05-19 | 555 | 559 | 550 | 550 | 362,000 | 5,500 |
| 1992-05-18 | 536 | 550 | 531 | 545 | 298,000 | 5,450 |
| 1992-05-15 | 540 | 540 | 525 | 526 | 547,000 | 5,260 |
| 1992-05-14 | 545 | 546 | 540 | 540 | 446,000 | 5,400 |
| 1992-05-13 | 551 | 558 | 540 | 540 | 534,000 | 5,400 |
| 1992-05-12 | 567 | 568 | 550 | 551 | 723,000 | 5,510 |
| 1992-05-11 | 560 | 588 | 558 | 577 | 1,563,000 | 5,770 |
| 1992-05-08 | 555 | 565 | 548 | 558 | 855,000 | 5,580 |
| 1992-05-07 | 549 | 568 | 543 | 560 | 1,278,000 | 5,600 |
| 1992-05-06 | 547 | 560 | 542 | 555 | 1,612,000 | 5,550 |
| 1992-05-01 | 531 | 555 | 528 | 547 | 2,548,000 | 5,470 |
| 1992-04-30 | 520 | 537 | 520 | 526 | 1,935,000 | 5,260 |
| 1992-04-28 | 500 | 525 | 499 | 520 | 1,481,000 | 5,200 |
| 1992-04-27 | 468 | 508 | 462 | 491 | 696,000 | 4,910 |
| 1992-04-24 | 471 | 476 | 457 | 458 | 303,000 | 4,580 |
| 1992-04-23 | 460 | 468 | 455 | 468 | 404,000 | 4,680 |
| 1992-04-22 | 474 | 480 | 455 | 455 | 247,000 | 4,550 |
| 1992-04-21 | 485 | 485 | 471 | 475 | 156,000 | 4,750 |
| 1992-04-20 | 499 | 499 | 485 | 487 | 116,000 | 4,870 |
| 1992-04-17 | 500 | 500 | 480 | 497 | 429,000 | 4,970 |
| 1992-04-16 | 493 | 506 | 490 | 500 | 174,000 | 5,000 |
| 1992-04-15 | 480 | 498 | 480 | 498 | 554,000 | 4,980 |
| 1992-04-14 | 465 | 480 | 465 | 475 | 69,000 | 4,750 |
| 1992-04-13 | 475 | 479 | 465 | 465 | 167,000 | 4,650 |
| 1992-04-10 | 444 | 471 | 440 | 465 | 456,000 | 4,650 |
| 1992-04-09 | 450 | 450 | 432 | 432 | 648,000 | 4,320 |
| 1992-04-08 | 466 | 466 | 450 | 458 | 400,000 | 4,580 |
| 1992-04-07 | 486 | 486 | 478 | 486 | 84,000 | 4,860 |
| 1992-04-06 | 490 | 509 | 485 | 509 | 130,000 | 5,090 |
| 1992-04-03 | 501 | 501 | 477 | 485 | 368,000 | 4,850 |
| 1992-04-02 | 495 | 509 | 480 | 496 | 329,000 | 4,960 |
| 1992-04-01 | 515 | 517 | 501 | 501 | 288,000 | 5,010 |
| 1992-03-31 | 520 | 526 | 517 | 525 | 395,000 | 5,250 |
| 1992-03-30 | 533 | 533 | 511 | 511 | 242,000 | 5,110 |
| 1992-03-27 | 520 | 533 | 519 | 533 | 193,000 | 5,330 |
| 1992-03-26 | 513 | 519 | 511 | 514 | 351,000 | 5,140 |
| 1992-03-25 | 512 | 521 | 501 | 513 | 192,000 | 5,130 |
| 1992-03-24 | 520 | 523 | 511 | 515 | 109,000 | 5,150 |
| 1992-03-23 | 523 | 524 | 518 | 519 | 226,000 | 5,190 |
| 1992-03-19 | 500 | 530 | 497 | 512 | 595,000 | 5,120 |
| 1992-03-18 | 510 | 511 | 470 | 485 | 691,000 | 4,850 |
| 1992-03-17 | 550 | 550 | 510 | 519 | 379,000 | 5,190 |
| 1992-03-16 | 568 | 568 | 550 | 550 | 309,000 | 5,500 |
| 1992-03-13 | 560 | 568 | 555 | 558 | 413,000 | 5,580 |
| 1992-03-12 | 565 | 565 | 555 | 560 | 292,000 | 5,600 |
| 1992-03-11 | 570 | 572 | 565 | 572 | 182,000 | 5,720 |
| 1992-03-10 | 570 | 573 | 560 | 561 | 171,000 | 5,610 |
| 1992-03-09 | 575 | 577 | 560 | 560 | 172,000 | 5,600 |
| 1992-03-06 | 574 | 582 | 574 | 581 | 131,000 | 5,810 |
| 1992-03-05 | 571 | 575 | 571 | 574 | 70,000 | 5,740 |
| 1992-03-04 | 575 | 580 | 571 | 571 | 156,000 | 5,710 |
| 1992-03-03 | 581 | 581 | 570 | 570 | 180,000 | 5,700 |
| 1992-03-02 | 570 | 585 | 570 | 583 | 258,000 | 5,830 |
| 1992-02-28 | 570 | 570 | 561 | 565 | 206,000 | 5,650 |
| 1992-02-27 | 580 | 580 | 570 | 570 | 128,000 | 5,700 |
| 1992-02-26 | 565 | 570 | 556 | 560 | 229,000 | 5,600 |
| 1992-02-25 | 577 | 577 | 570 | 570 | 169,000 | 5,700 |
| 1992-02-24 | 585 | 588 | 574 | 579 | 278,000 | 5,790 |
| 1992-02-21 | 572 | 589 | 571 | 588 | 672,000 | 5,880 |
| 1992-02-20 | 556 | 559 | 551 | 552 | 1,184,000 | 5,520 |
| 1992-02-19 | 551 | 559 | 550 | 555 | 1,147,000 | 5,550 |
| 1992-02-18 | 575 | 576 | 551 | 551 | 358,000 | 5,510 |
| 1992-02-17 | 560 | 585 | 560 | 585 | 201,000 | 5,850 |
| 1992-02-14 | 590 | 590 | 580 | 580 | 483,000 | 5,800 |
| 1992-02-13 | 580 | 591 | 580 | 591 | 143,000 | 5,910 |
| 1992-02-12 | 596 | 596 | 578 | 579 | 462,000 | 5,790 |
| 1992-02-10 | 625 | 625 | 616 | 616 | 45,000 | 6,160 |
| 1992-02-07 | 637 | 639 | 625 | 625 | 116,000 | 6,250 |
| 1992-02-06 | 640 | 640 | 631 | 637 | 114,000 | 6,370 |
| 1992-02-05 | 631 | 639 | 622 | 639 | 158,000 | 6,390 |
| 1992-02-04 | 625 | 627 | 615 | 621 | 94,000 | 6,210 |
| 1992-02-03 | 633 | 633 | 630 | 633 | 76,000 | 6,330 |
| 1992-01-31 | 620 | 630 | 610 | 623 | 239,000 | 6,230 |
| 1992-01-30 | 610 | 616 | 602 | 610 | 111,000 | 6,100 |
| 1992-01-29 | 611 | 611 | 606 | 610 | 66,000 | 6,100 |
| 1992-01-28 | 583 | 620 | 583 | 620 | 95,000 | 6,200 |
| 1992-01-27 | 591 | 600 | 585 | 585 | 55,000 | 5,850 |
| 1992-01-24 | 613 | 613 | 594 | 594 | 150,000 | 5,940 |
| 1992-01-23 | 614 | 616 | 603 | 612 | 189,000 | 6,120 |
| 1992-01-22 | 598 | 620 | 591 | 615 | 179,000 | 6,150 |
| 1992-01-21 | 601 | 615 | 596 | 600 | 157,000 | 6,000 |
| 1992-01-20 | 630 | 632 | 611 | 611 | 144,000 | 6,110 |
| 1992-01-17 | 641 | 646 | 630 | 631 | 250,000 | 6,310 |
| 1992-01-16 | 661 | 666 | 650 | 651 | 101,000 | 6,510 |
| 1992-01-14 | 660 | 665 | 660 | 661 | 27,000 | 6,610 |
| 1992-01-13 | 670 | 670 | 660 | 665 | 64,000 | 6,650 |
| 1992-01-10 | 682 | 682 | 675 | 680 | 112,000 | 6,800 |
| 1992-01-09 | 700 | 705 | 683 | 705 | 198,000 | 7,050 |
| 1992-01-08 | 701 | 701 | 686 | 700 | 153,000 | 7,000 |
| 1992-01-07 | 719 | 719 | 700 | 701 | 95,000 | 7,010 |
| 1992-01-06 | 720 | 725 | 710 | 720 | 306,000 | 7,200 |
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
