8020 兼松(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 434 | 438 | 428 | 428 | 70,000 | 4,280 |
| 1993-12-29 | 429 | 435 | 424 | 430 | 189,000 | 4,300 |
| 1993-12-28 | 425 | 425 | 419 | 419 | 227,000 | 4,190 |
| 1993-12-27 | 423 | 423 | 419 | 420 | 222,000 | 4,200 |
| 1993-12-24 | 432 | 435 | 422 | 429 | 267,000 | 4,290 |
| 1993-12-22 | 432 | 432 | 430 | 432 | 210,000 | 4,320 |
| 1993-12-21 | 437 | 440 | 429 | 430 | 189,000 | 4,300 |
| 1993-12-20 | 445 | 445 | 432 | 432 | 176,000 | 4,320 |
| 1993-12-17 | 448 | 448 | 440 | 441 | 142,000 | 4,410 |
| 1993-12-16 | 440 | 445 | 432 | 443 | 236,000 | 4,430 |
| 1993-12-15 | 425 | 435 | 425 | 435 | 130,000 | 4,350 |
| 1993-12-14 | 430 | 430 | 425 | 430 | 99,000 | 4,300 |
| 1993-12-13 | 422 | 430 | 420 | 421 | 424,000 | 4,210 |
| 1993-12-10 | 431 | 435 | 419 | 419 | 560,000 | 4,190 |
| 1993-12-09 | 441 | 441 | 436 | 436 | 80,000 | 4,360 |
| 1993-12-08 | 431 | 431 | 422 | 424 | 165,000 | 4,240 |
| 1993-12-07 | 420 | 435 | 416 | 435 | 61,000 | 4,350 |
| 1993-12-06 | 431 | 431 | 426 | 430 | 77,000 | 4,300 |
| 1993-12-03 | 450 | 450 | 438 | 438 | 260,000 | 4,380 |
| 1993-12-02 | 439 | 450 | 436 | 438 | 405,000 | 4,380 |
| 1993-12-01 | 425 | 442 | 422 | 431 | 344,000 | 4,310 |
| 1993-11-30 | 425 | 435 | 420 | 435 | 228,000 | 4,350 |
| 1993-11-29 | 415 | 420 | 411 | 415 | 160,000 | 4,150 |
| 1993-11-26 | 430 | 435 | 425 | 435 | 267,000 | 4,350 |
| 1993-11-25 | 430 | 436 | 429 | 435 | 266,000 | 4,350 |
| 1993-11-24 | 437 | 441 | 429 | 429 | 225,000 | 4,290 |
| 1993-11-22 | 456 | 456 | 435 | 436 | 424,000 | 4,360 |
| 1993-11-19 | 455 | 455 | 451 | 451 | 141,000 | 4,510 |
| 1993-11-18 | 460 | 468 | 452 | 452 | 320,000 | 4,520 |
| 1993-11-17 | 465 | 465 | 450 | 450 | 264,000 | 4,500 |
| 1993-11-16 | 470 | 470 | 461 | 465 | 83,000 | 4,650 |
| 1993-11-15 | 460 | 470 | 460 | 470 | 146,000 | 4,700 |
| 1993-11-12 | 467 | 471 | 457 | 458 | 283,000 | 4,580 |
| 1993-11-11 | 471 | 473 | 456 | 456 | 392,000 | 4,560 |
| 1993-11-10 | 472 | 475 | 472 | 474 | 264,000 | 4,740 |
| 1993-11-09 | 480 | 480 | 473 | 478 | 363,000 | 4,780 |
| 1993-11-08 | 469 | 480 | 465 | 470 | 155,000 | 4,700 |
| 1993-11-05 | 473 | 476 | 466 | 469 | 440,000 | 4,690 |
| 1993-11-04 | 485 | 490 | 480 | 485 | 456,000 | 4,850 |
| 1993-11-02 | 493 | 498 | 480 | 485 | 270,000 | 4,850 |
| 1993-11-01 | 490 | 494 | 490 | 494 | 84,000 | 4,940 |
| 1993-10-29 | 480 | 500 | 480 | 500 | 273,000 | 5,000 |
| 1993-10-28 | 492 | 492 | 480 | 480 | 208,000 | 4,800 |
| 1993-10-27 | 485 | 490 | 485 | 487 | 159,000 | 4,870 |
| 1993-10-26 | 498 | 499 | 483 | 485 | 233,000 | 4,850 |
| 1993-10-25 | 505 | 509 | 500 | 502 | 142,000 | 5,020 |
| 1993-10-22 | 506 | 511 | 500 | 510 | 270,000 | 5,100 |
| 1993-10-21 | 508 | 509 | 501 | 501 | 324,000 | 5,010 |
| 1993-10-20 | 498 | 511 | 498 | 511 | 196,000 | 5,110 |
| 1993-10-19 | 510 | 511 | 497 | 497 | 355,000 | 4,970 |
| 1993-10-18 | 515 | 516 | 510 | 510 | 248,000 | 5,100 |
| 1993-10-15 | 515 | 525 | 515 | 520 | 306,000 | 5,200 |
| 1993-10-14 | 520 | 520 | 513 | 520 | 112,000 | 5,200 |
| 1993-10-13 | 520 | 520 | 508 | 508 | 144,000 | 5,080 |
| 1993-10-12 | 521 | 521 | 515 | 518 | 125,000 | 5,180 |
| 1993-10-08 | 520 | 523 | 518 | 518 | 310,000 | 5,180 |
| 1993-10-07 | 522 | 522 | 515 | 520 | 383,000 | 5,200 |
| 1993-10-06 | 525 | 532 | 516 | 522 | 302,000 | 5,220 |
| 1993-10-05 | 540 | 540 | 530 | 533 | 140,000 | 5,330 |
| 1993-10-04 | 525 | 536 | 525 | 530 | 119,000 | 5,300 |
| 1993-10-01 | 536 | 537 | 525 | 537 | 153,000 | 5,370 |
| 1993-09-30 | 535 | 540 | 530 | 536 | 163,000 | 5,360 |
| 1993-09-29 | 525 | 538 | 524 | 538 | 156,000 | 5,380 |
| 1993-09-28 | 525 | 525 | 524 | 524 | 91,000 | 5,240 |
| 1993-09-27 | 527 | 530 | 521 | 524 | 107,000 | 5,240 |
| 1993-09-24 | 540 | 547 | 530 | 530 | 354,000 | 5,300 |
| 1993-09-22 | 531 | 540 | 526 | 540 | 394,000 | 5,400 |
| 1993-09-21 | 531 | 547 | 531 | 547 | 778,000 | 5,470 |
| 1993-09-20 | 535 | 535 | 520 | 521 | 152,000 | 5,210 |
| 1993-09-17 | 547 | 547 | 525 | 525 | 353,000 | 5,250 |
| 1993-09-16 | 541 | 541 | 537 | 537 | 126,000 | 5,370 |
| 1993-09-14 | 545 | 555 | 539 | 541 | 147,000 | 5,410 |
| 1993-09-13 | 542 | 550 | 542 | 545 | 220,000 | 5,450 |
| 1993-09-10 | 542 | 544 | 540 | 541 | 298,000 | 5,410 |
| 1993-09-09 | 544 | 544 | 535 | 542 | 105,000 | 5,420 |
| 1993-09-08 | 545 | 545 | 536 | 545 | 199,000 | 5,450 |
| 1993-09-07 | 540 | 545 | 540 | 545 | 218,000 | 5,450 |
| 1993-09-06 | 542 | 545 | 540 | 540 | 114,000 | 5,400 |
| 1993-09-03 | 553 | 553 | 541 | 541 | 189,000 | 5,410 |
| 1993-09-02 | 547 | 556 | 547 | 548 | 450,000 | 5,480 |
| 1993-09-01 | 548 | 553 | 539 | 552 | 578,000 | 5,520 |
| 1993-08-31 | 531 | 544 | 531 | 539 | 337,000 | 5,390 |
| 1993-08-30 | 535 | 536 | 521 | 531 | 125,000 | 5,310 |
| 1993-08-27 | 530 | 539 | 525 | 536 | 290,000 | 5,360 |
| 1993-08-26 | 535 | 535 | 525 | 525 | 166,000 | 5,250 |
| 1993-08-25 | 529 | 529 | 520 | 525 | 115,000 | 5,250 |
| 1993-08-24 | 517 | 529 | 515 | 520 | 151,000 | 5,200 |
| 1993-08-23 | 511 | 520 | 511 | 518 | 77,000 | 5,180 |
| 1993-08-20 | 529 | 529 | 519 | 521 | 106,000 | 5,210 |
| 1993-08-19 | 539 | 539 | 519 | 519 | 160,000 | 5,190 |
| 1993-08-18 | 537 | 538 | 529 | 529 | 123,000 | 5,290 |
| 1993-08-17 | 550 | 550 | 531 | 539 | 170,000 | 5,390 |
| 1993-08-16 | 539 | 549 | 535 | 545 | 344,000 | 5,450 |
| 1993-08-13 | 540 | 549 | 538 | 540 | 631,000 | 5,400 |
| 1993-08-12 | 538 | 545 | 535 | 540 | 723,000 | 5,400 |
| 1993-08-11 | 534 | 534 | 523 | 530 | 105,000 | 5,300 |
| 1993-08-10 | 528 | 531 | 523 | 526 | 162,000 | 5,260 |
| 1993-08-09 | 530 | 534 | 527 | 527 | 73,000 | 5,270 |
| 1993-08-06 | 534 | 534 | 527 | 530 | 177,000 | 5,300 |
| 1993-08-05 | 530 | 540 | 530 | 540 | 198,000 | 5,400 |
| 1993-08-04 | 524 | 534 | 524 | 530 | 314,000 | 5,300 |
| 1993-08-03 | 523 | 529 | 523 | 524 | 188,000 | 5,240 |
| 1993-08-02 | 523 | 523 | 511 | 523 | 63,000 | 5,230 |
| 1993-07-30 | 520 | 525 | 514 | 523 | 160,000 | 5,230 |
| 1993-07-29 | 512 | 524 | 511 | 521 | 264,000 | 5,210 |
| 1993-07-28 | 515 | 515 | 506 | 506 | 98,000 | 5,060 |
| 1993-07-27 | 512 | 512 | 505 | 505 | 306,000 | 5,050 |
| 1993-07-26 | 511 | 511 | 500 | 506 | 108,000 | 5,060 |
| 1993-07-23 | 517 | 517 | 503 | 503 | 173,000 | 5,030 |
| 1993-07-22 | 505 | 520 | 505 | 517 | 171,000 | 5,170 |
| 1993-07-21 | 526 | 526 | 515 | 515 | 234,000 | 5,150 |
| 1993-07-20 | 520 | 524 | 515 | 515 | 222,000 | 5,150 |
| 1993-07-19 | 525 | 526 | 505 | 514 | 224,000 | 5,140 |
| 1993-07-16 | 512 | 519 | 510 | 515 | 247,000 | 5,150 |
| 1993-07-15 | 515 | 525 | 514 | 515 | 259,000 | 5,150 |
| 1993-07-14 | 525 | 526 | 515 | 515 | 211,000 | 5,150 |
| 1993-07-13 | 510 | 520 | 510 | 520 | 112,000 | 5,200 |
| 1993-07-12 | 520 | 520 | 511 | 515 | 108,000 | 5,150 |
| 1993-07-09 | 508 | 510 | 505 | 510 | 125,000 | 5,100 |
| 1993-07-08 | 504 | 509 | 504 | 505 | 46,000 | 5,050 |
| 1993-07-07 | 515 | 515 | 508 | 508 | 1,011,000 | 5,080 |
| 1993-07-06 | 498 | 509 | 498 | 505 | 82,000 | 5,050 |
| 1993-07-05 | 511 | 512 | 500 | 501 | 193,000 | 5,010 |
| 1993-07-02 | 509 | 510 | 492 | 496 | 180,000 | 4,960 |
| 1993-07-01 | 499 | 505 | 496 | 505 | 134,000 | 5,050 |
| 1993-06-30 | 494 | 497 | 494 | 494 | 156,000 | 4,940 |
| 1993-06-29 | 490 | 496 | 490 | 494 | 196,000 | 4,940 |
| 1993-06-28 | 510 | 514 | 500 | 500 | 166,000 | 5,000 |
| 1993-06-25 | 520 | 520 | 505 | 510 | 84,000 | 5,100 |
| 1993-06-24 | 503 | 513 | 500 | 513 | 136,000 | 5,130 |
| 1993-06-23 | 494 | 498 | 490 | 498 | 155,000 | 4,980 |
| 1993-06-22 | 485 | 499 | 485 | 499 | 233,000 | 4,990 |
| 1993-06-21 | 501 | 504 | 483 | 483 | 321,000 | 4,830 |
| 1993-06-18 | 519 | 519 | 505 | 506 | 244,000 | 5,060 |
| 1993-06-17 | 510 | 510 | 500 | 510 | 408,000 | 5,100 |
| 1993-06-16 | 513 | 513 | 505 | 508 | 476,000 | 5,080 |
| 1993-06-15 | 545 | 545 | 515 | 517 | 245,000 | 5,170 |
| 1993-06-14 | 555 | 555 | 544 | 547 | 88,000 | 5,470 |
| 1993-06-11 | 540 | 559 | 540 | 554 | 326,000 | 5,540 |
| 1993-06-10 | 549 | 549 | 537 | 540 | 306,000 | 5,400 |
| 1993-06-08 | 560 | 560 | 547 | 549 | 402,000 | 5,490 |
| 1993-06-07 | 576 | 576 | 560 | 565 | 379,000 | 5,650 |
| 1993-06-04 | 575 | 580 | 570 | 579 | 393,000 | 5,790 |
| 1993-06-03 | 580 | 580 | 570 | 570 | 904,000 | 5,700 |
| 1993-06-02 | 563 | 575 | 561 | 573 | 770,000 | 5,730 |
| 1993-06-01 | 558 | 559 | 546 | 556 | 252,000 | 5,560 |
| 1993-05-31 | 567 | 567 | 553 | 558 | 256,000 | 5,580 |
| 1993-05-28 | 553 | 557 | 550 | 557 | 612,000 | 5,570 |
| 1993-05-27 | 552 | 552 | 543 | 543 | 765,000 | 5,430 |
| 1993-05-26 | 544 | 553 | 543 | 548 | 277,000 | 5,480 |
| 1993-05-25 | 543 | 547 | 540 | 544 | 213,000 | 5,440 |
| 1993-05-24 | 551 | 554 | 541 | 541 | 397,000 | 5,410 |
| 1993-05-21 | 533 | 545 | 529 | 543 | 222,000 | 5,430 |
| 1993-05-20 | 536 | 545 | 530 | 534 | 215,000 | 5,340 |
| 1993-05-19 | 550 | 554 | 543 | 543 | 357,000 | 5,430 |
| 1993-05-18 | 544 | 549 | 542 | 549 | 177,000 | 5,490 |
| 1993-05-17 | 550 | 553 | 543 | 551 | 239,000 | 5,510 |
| 1993-05-14 | 541 | 550 | 541 | 548 | 241,000 | 5,480 |
| 1993-05-13 | 553 | 555 | 543 | 553 | 288,000 | 5,530 |
| 1993-05-12 | 565 | 565 | 550 | 553 | 510,000 | 5,530 |
| 1993-05-11 | 569 | 570 | 554 | 555 | 720,000 | 5,550 |
| 1993-05-10 | 559 | 572 | 554 | 570 | 644,000 | 5,700 |
| 1993-05-07 | 545 | 556 | 540 | 554 | 681,000 | 5,540 |
| 1993-05-06 | 551 | 555 | 539 | 547 | 554,000 | 5,470 |
| 1993-04-30 | 540 | 559 | 540 | 550 | 1,866,000 | 5,500 |
| 1993-04-28 | 530 | 540 | 528 | 540 | 2,845,000 | 5,400 |
| 1993-04-27 | 497 | 520 | 495 | 520 | 1,001,000 | 5,200 |
| 1993-04-26 | 506 | 506 | 487 | 487 | 422,000 | 4,870 |
| 1993-04-23 | 510 | 510 | 501 | 501 | 417,000 | 5,010 |
| 1993-04-22 | 510 | 519 | 509 | 510 | 1,343,000 | 5,100 |
| 1993-04-21 | 511 | 514 | 496 | 503 | 604,000 | 5,030 |
| 1993-04-20 | 500 | 518 | 498 | 510 | 1,052,000 | 5,100 |
| 1993-04-19 | 510 | 510 | 495 | 502 | 514,000 | 5,020 |
| 1993-04-16 | 500 | 515 | 500 | 507 | 1,507,000 | 5,070 |
| 1993-04-15 | 494 | 496 | 488 | 490 | 351,000 | 4,900 |
| 1993-04-14 | 502 | 505 | 495 | 496 | 1,034,000 | 4,960 |
| 1993-04-13 | 470 | 498 | 467 | 498 | 1,039,000 | 4,980 |
| 1993-04-12 | 460 | 478 | 460 | 470 | 459,000 | 4,700 |
| 1993-04-09 | 462 | 469 | 458 | 460 | 804,000 | 4,600 |
| 1993-04-08 | 475 | 475 | 466 | 467 | 717,000 | 4,670 |
| 1993-04-07 | 464 | 480 | 464 | 475 | 1,516,000 | 4,750 |
| 1993-04-06 | 467 | 467 | 455 | 464 | 559,000 | 4,640 |
| 1993-04-05 | 463 | 471 | 447 | 467 | 980,000 | 4,670 |
| 1993-04-02 | 445 | 464 | 445 | 458 | 1,039,000 | 4,580 |
| 1993-04-01 | 435 | 442 | 425 | 440 | 303,000 | 4,400 |
| 1993-03-31 | 445 | 445 | 430 | 430 | 301,000 | 4,300 |
| 1993-03-30 | 457 | 460 | 445 | 450 | 992,000 | 4,500 |
| 1993-03-29 | 450 | 455 | 446 | 455 | 791,000 | 4,550 |
| 1993-03-26 | 430 | 450 | 427 | 450 | 921,000 | 4,500 |
| 1993-03-25 | 435 | 440 | 423 | 425 | 319,000 | 4,250 |
| 1993-03-24 | 430 | 441 | 425 | 430 | 294,000 | 4,300 |
| 1993-03-23 | 439 | 439 | 430 | 430 | 195,000 | 4,300 |
| 1993-03-22 | 445 | 450 | 441 | 443 | 332,000 | 4,430 |
| 1993-03-19 | 450 | 451 | 436 | 436 | 1,010,000 | 4,360 |
| 1993-03-18 | 426 | 444 | 426 | 444 | 1,604,000 | 4,440 |
| 1993-03-17 | 407 | 417 | 407 | 416 | 100,000 | 4,160 |
| 1993-03-16 | 418 | 428 | 415 | 417 | 359,000 | 4,170 |
| 1993-03-15 | 402 | 420 | 402 | 418 | 267,000 | 4,180 |
| 1993-03-12 | 390 | 402 | 390 | 402 | 340,000 | 4,020 |
| 1993-03-11 | 401 | 404 | 395 | 395 | 161,000 | 3,950 |
| 1993-03-10 | 409 | 410 | 401 | 401 | 294,000 | 4,010 |
| 1993-03-09 | 407 | 418 | 401 | 409 | 692,000 | 4,090 |
| 1993-03-08 | 383 | 397 | 382 | 392 | 306,000 | 3,920 |
| 1993-03-05 | 382 | 382 | 380 | 381 | 221,000 | 3,810 |
| 1993-03-04 | 390 | 392 | 381 | 383 | 128,000 | 3,830 |
| 1993-03-03 | 391 | 395 | 390 | 392 | 137,000 | 3,920 |
| 1993-03-02 | 390 | 396 | 390 | 392 | 121,000 | 3,920 |
| 1993-03-01 | 396 | 397 | 392 | 397 | 88,000 | 3,970 |
| 1993-02-26 | 396 | 403 | 395 | 397 | 109,000 | 3,970 |
| 1993-02-25 | 397 | 400 | 395 | 395 | 170,000 | 3,950 |
| 1993-02-24 | 401 | 408 | 396 | 396 | 248,000 | 3,960 |
| 1993-02-23 | 406 | 408 | 398 | 400 | 216,000 | 4,000 |
| 1993-02-22 | 414 | 414 | 405 | 409 | 207,000 | 4,090 |
| 1993-02-19 | 419 | 419 | 411 | 415 | 602,000 | 4,150 |
| 1993-02-18 | 422 | 430 | 414 | 416 | 3,253,000 | 4,160 |
| 1993-02-17 | 376 | 419 | 376 | 412 | 2,308,000 | 4,120 |
| 1993-02-16 | 385 | 389 | 384 | 386 | 181,000 | 3,860 |
| 1993-02-15 | 371 | 384 | 371 | 384 | 169,000 | 3,840 |
| 1993-02-12 | 389 | 389 | 377 | 380 | 164,000 | 3,800 |
| 1993-02-10 | 383 | 390 | 381 | 389 | 160,000 | 3,890 |
| 1993-02-09 | 389 | 392 | 387 | 390 | 213,000 | 3,900 |
| 1993-02-08 | 401 | 402 | 389 | 392 | 165,000 | 3,920 |
| 1993-02-05 | 399 | 405 | 395 | 396 | 469,000 | 3,960 |
| 1993-02-04 | 406 | 414 | 390 | 396 | 2,976,000 | 3,960 |
| 1993-02-03 | 373 | 381 | 372 | 376 | 204,000 | 3,760 |
| 1993-02-02 | 365 | 374 | 365 | 368 | 222,000 | 3,680 |
| 1993-02-01 | 364 | 366 | 360 | 365 | 175,000 | 3,650 |
| 1993-01-29 | 380 | 382 | 366 | 366 | 166,000 | 3,660 |
| 1993-01-28 | 375 | 375 | 361 | 375 | 217,000 | 3,750 |
| 1993-01-27 | 370 | 375 | 369 | 375 | 282,000 | 3,750 |
| 1993-01-26 | 366 | 370 | 357 | 369 | 184,000 | 3,690 |
| 1993-01-25 | 365 | 370 | 364 | 366 | 134,000 | 3,660 |
| 1993-01-22 | 372 | 374 | 365 | 365 | 239,000 | 3,650 |
| 1993-01-21 | 374 | 374 | 370 | 372 | 248,000 | 3,720 |
| 1993-01-20 | 370 | 376 | 370 | 372 | 195,000 | 3,720 |
| 1993-01-19 | 367 | 372 | 367 | 368 | 167,000 | 3,680 |
| 1993-01-18 | 370 | 375 | 367 | 367 | 254,000 | 3,670 |
| 1993-01-14 | 377 | 379 | 370 | 370 | 169,000 | 3,700 |
| 1993-01-13 | 374 | 376 | 370 | 374 | 229,000 | 3,740 |
| 1993-01-12 | 379 | 379 | 370 | 374 | 251,000 | 3,740 |
| 1993-01-11 | 380 | 380 | 374 | 375 | 129,000 | 3,750 |
| 1993-01-08 | 380 | 390 | 376 | 376 | 145,000 | 3,760 |
| 1993-01-07 | 387 | 387 | 380 | 380 | 145,000 | 3,800 |
| 1993-01-06 | 387 | 387 | 383 | 383 | 59,000 | 3,830 |
| 1993-01-05 | 389 | 389 | 383 | 383 | 180,000 | 3,830 |
| 1993-01-04 | 392 | 392 | 387 | 387 | 39,000 | 3,870 |
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
