8020 兼松(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 514 | 525 | 514 | 525 | 34,000 | 5,250 |
| 1994-12-29 | 519 | 519 | 505 | 515 | 145,000 | 5,150 |
| 1994-12-28 | 521 | 521 | 516 | 520 | 52,000 | 5,200 |
| 1994-12-27 | 531 | 531 | 510 | 511 | 71,000 | 5,110 |
| 1994-12-26 | 515 | 524 | 508 | 524 | 115,000 | 5,240 |
| 1994-12-22 | 500 | 505 | 494 | 505 | 110,000 | 5,050 |
| 1994-12-21 | 495 | 507 | 495 | 500 | 86,000 | 5,000 |
| 1994-12-20 | 507 | 507 | 500 | 501 | 141,000 | 5,010 |
| 1994-12-19 | 504 | 507 | 496 | 501 | 205,000 | 5,010 |
| 1994-12-16 | 500 | 500 | 494 | 499 | 141,000 | 4,990 |
| 1994-12-15 | 507 | 507 | 494 | 499 | 358,000 | 4,990 |
| 1994-12-14 | 505 | 509 | 505 | 507 | 186,000 | 5,070 |
| 1994-12-13 | 511 | 511 | 507 | 507 | 62,000 | 5,070 |
| 1994-12-12 | 525 | 525 | 512 | 515 | 156,000 | 5,150 |
| 1994-12-09 | 531 | 531 | 526 | 527 | 134,000 | 5,270 |
| 1994-12-08 | 531 | 534 | 531 | 531 | 142,000 | 5,310 |
| 1994-12-07 | 531 | 535 | 531 | 531 | 108,000 | 5,310 |
| 1994-12-06 | 536 | 543 | 536 | 541 | 164,000 | 5,410 |
| 1994-12-05 | 537 | 540 | 531 | 536 | 174,000 | 5,360 |
| 1994-12-02 | 530 | 530 | 526 | 526 | 37,000 | 5,260 |
| 1994-12-01 | 526 | 531 | 525 | 531 | 68,000 | 5,310 |
| 1994-11-30 | 519 | 526 | 519 | 526 | 37,000 | 5,260 |
| 1994-11-29 | 519 | 524 | 519 | 524 | 59,000 | 5,240 |
| 1994-11-28 | 520 | 521 | 519 | 519 | 53,000 | 5,190 |
| 1994-11-25 | 524 | 525 | 519 | 520 | 107,000 | 5,200 |
| 1994-11-24 | 527 | 536 | 523 | 525 | 187,000 | 5,250 |
| 1994-11-22 | 524 | 530 | 520 | 529 | 141,000 | 5,290 |
| 1994-11-21 | 525 | 528 | 525 | 525 | 103,000 | 5,250 |
| 1994-11-18 | 525 | 525 | 521 | 525 | 176,000 | 5,250 |
| 1994-11-17 | 525 | 527 | 521 | 525 | 157,000 | 5,250 |
| 1994-11-16 | 525 | 525 | 521 | 525 | 145,000 | 5,250 |
| 1994-11-15 | 527 | 528 | 521 | 521 | 225,000 | 5,210 |
| 1994-11-14 | 510 | 528 | 510 | 528 | 245,000 | 5,280 |
| 1994-11-11 | 519 | 520 | 513 | 520 | 196,000 | 5,200 |
| 1994-11-10 | 524 | 524 | 513 | 519 | 94,000 | 5,190 |
| 1994-11-09 | 541 | 541 | 515 | 519 | 779,000 | 5,190 |
| 1994-11-08 | 526 | 533 | 521 | 521 | 79,000 | 5,210 |
| 1994-11-07 | 545 | 545 | 535 | 536 | 107,000 | 5,360 |
| 1994-11-04 | 549 | 551 | 548 | 550 | 263,000 | 5,500 |
| 1994-11-02 | 548 | 550 | 547 | 550 | 31,000 | 5,500 |
| 1994-11-01 | 545 | 550 | 545 | 545 | 26,000 | 5,450 |
| 1994-10-31 | 551 | 551 | 545 | 545 | 74,000 | 5,450 |
| 1994-10-28 | 550 | 552 | 550 | 551 | 113,000 | 5,510 |
| 1994-10-27 | 540 | 552 | 540 | 550 | 203,000 | 5,500 |
| 1994-10-26 | 540 | 553 | 540 | 545 | 366,000 | 5,450 |
| 1994-10-25 | 551 | 552 | 546 | 550 | 125,000 | 5,500 |
| 1994-10-24 | 528 | 551 | 528 | 551 | 252,000 | 5,510 |
| 1994-10-21 | 548 | 549 | 535 | 548 | 98,000 | 5,480 |
| 1994-10-20 | 542 | 547 | 533 | 547 | 97,000 | 5,470 |
| 1994-10-19 | 545 | 548 | 542 | 546 | 121,000 | 5,460 |
| 1994-10-18 | 543 | 546 | 542 | 545 | 96,000 | 5,450 |
| 1994-10-17 | 545 | 550 | 542 | 542 | 72,000 | 5,420 |
| 1994-10-14 | 540 | 545 | 540 | 545 | 49,000 | 5,450 |
| 1994-10-13 | 540 | 546 | 539 | 545 | 907,000 | 5,450 |
| 1994-10-12 | 547 | 549 | 539 | 548 | 79,000 | 5,480 |
| 1994-10-11 | 537 | 550 | 537 | 550 | 89,000 | 5,500 |
| 1994-10-07 | 535 | 540 | 535 | 539 | 357,000 | 5,390 |
| 1994-10-06 | 539 | 539 | 525 | 535 | 290,000 | 5,350 |
| 1994-10-05 | 539 | 540 | 533 | 539 | 295,000 | 5,390 |
| 1994-10-04 | 547 | 547 | 539 | 540 | 42,000 | 5,400 |
| 1994-10-03 | 545 | 550 | 544 | 550 | 199,000 | 5,500 |
| 1994-09-30 | 556 | 556 | 537 | 545 | 190,000 | 5,450 |
| 1994-09-29 | 542 | 542 | 532 | 539 | 355,000 | 5,390 |
| 1994-09-28 | 532 | 533 | 532 | 532 | 210,000 | 5,320 |
| 1994-09-27 | 535 | 536 | 531 | 531 | 117,000 | 5,310 |
| 1994-09-26 | 526 | 538 | 526 | 537 | 339,000 | 5,370 |
| 1994-09-22 | 524 | 525 | 522 | 524 | 104,000 | 5,240 |
| 1994-09-21 | 525 | 525 | 523 | 523 | 71,000 | 5,230 |
| 1994-09-20 | 527 | 527 | 525 | 525 | 137,000 | 5,250 |
| 1994-09-19 | 527 | 530 | 526 | 527 | 509,000 | 5,270 |
| 1994-09-16 | 529 | 529 | 527 | 527 | 414,000 | 5,270 |
| 1994-09-14 | 529 | 529 | 527 | 529 | 518,000 | 5,290 |
| 1994-09-13 | 525 | 529 | 522 | 529 | 281,000 | 5,290 |
| 1994-09-12 | 530 | 530 | 523 | 523 | 114,000 | 5,230 |
| 1994-09-09 | 530 | 530 | 519 | 523 | 541,000 | 5,230 |
| 1994-09-08 | 522 | 522 | 517 | 518 | 232,000 | 5,180 |
| 1994-09-07 | 522 | 522 | 520 | 521 | 109,000 | 5,210 |
| 1994-09-06 | 531 | 531 | 521 | 523 | 146,000 | 5,230 |
| 1994-09-05 | 523 | 531 | 521 | 521 | 183,000 | 5,210 |
| 1994-09-02 | 525 | 533 | 521 | 533 | 338,000 | 5,330 |
| 1994-09-01 | 525 | 529 | 524 | 525 | 108,000 | 5,250 |
| 1994-08-31 | 529 | 532 | 529 | 532 | 124,000 | 5,320 |
| 1994-08-30 | 531 | 535 | 530 | 532 | 232,000 | 5,320 |
| 1994-08-29 | 536 | 536 | 525 | 536 | 86,000 | 5,360 |
| 1994-08-26 | 527 | 537 | 527 | 537 | 163,000 | 5,370 |
| 1994-08-25 | 537 | 537 | 534 | 537 | 228,000 | 5,370 |
| 1994-08-24 | 525 | 532 | 525 | 532 | 300,000 | 5,320 |
| 1994-08-23 | 533 | 533 | 523 | 525 | 561,000 | 5,250 |
| 1994-08-22 | 536 | 536 | 522 | 533 | 82,000 | 5,330 |
| 1994-08-19 | 537 | 540 | 530 | 530 | 299,000 | 5,300 |
| 1994-08-18 | 540 | 540 | 536 | 538 | 173,000 | 5,380 |
| 1994-08-17 | 542 | 542 | 533 | 542 | 92,000 | 5,420 |
| 1994-08-16 | 538 | 544 | 538 | 543 | 449,000 | 5,430 |
| 1994-08-15 | 534 | 538 | 534 | 538 | 207,000 | 5,380 |
| 1994-08-12 | 526 | 535 | 525 | 534 | 170,000 | 5,340 |
| 1994-08-11 | 522 | 533 | 522 | 532 | 88,000 | 5,320 |
| 1994-08-10 | 522 | 532 | 521 | 532 | 153,000 | 5,320 |
| 1994-08-09 | 521 | 528 | 521 | 528 | 185,000 | 5,280 |
| 1994-08-08 | 525 | 525 | 520 | 525 | 64,000 | 5,250 |
| 1994-08-05 | 520 | 523 | 520 | 522 | 60,000 | 5,220 |
| 1994-08-04 | 522 | 523 | 520 | 523 | 189,000 | 5,230 |
| 1994-08-03 | 520 | 523 | 520 | 520 | 353,000 | 5,200 |
| 1994-08-02 | 516 | 519 | 513 | 519 | 395,000 | 5,190 |
| 1994-08-01 | 515 | 515 | 512 | 512 | 263,000 | 5,120 |
| 1994-07-29 | 513 | 513 | 508 | 512 | 306,000 | 5,120 |
| 1994-07-28 | 508 | 512 | 506 | 508 | 774,000 | 5,080 |
| 1994-07-27 | 512 | 512 | 508 | 512 | 234,000 | 5,120 |
| 1994-07-26 | 503 | 512 | 503 | 510 | 452,000 | 5,100 |
| 1994-07-25 | 508 | 508 | 502 | 502 | 426,000 | 5,020 |
| 1994-07-22 | 522 | 522 | 517 | 519 | 104,000 | 5,190 |
| 1994-07-21 | 517 | 526 | 516 | 519 | 300,000 | 5,190 |
| 1994-07-20 | 531 | 531 | 516 | 516 | 235,000 | 5,160 |
| 1994-07-19 | 523 | 535 | 521 | 522 | 429,000 | 5,220 |
| 1994-07-18 | 524 | 529 | 524 | 525 | 69,000 | 5,250 |
| 1994-07-15 | 527 | 540 | 527 | 527 | 148,000 | 5,270 |
| 1994-07-14 | 524 | 531 | 522 | 530 | 293,000 | 5,300 |
| 1994-07-13 | 522 | 534 | 522 | 534 | 174,000 | 5,340 |
| 1994-07-12 | 532 | 532 | 520 | 527 | 303,000 | 5,270 |
| 1994-07-11 | 532 | 533 | 531 | 532 | 112,000 | 5,320 |
| 1994-07-08 | 535 | 542 | 532 | 536 | 259,000 | 5,360 |
| 1994-07-07 | 542 | 548 | 537 | 545 | 522,000 | 5,450 |
| 1994-07-06 | 525 | 543 | 525 | 532 | 630,000 | 5,320 |
| 1994-07-05 | 530 | 534 | 528 | 531 | 285,000 | 5,310 |
| 1994-07-04 | 515 | 530 | 515 | 530 | 380,000 | 5,300 |
| 1994-07-01 | 525 | 534 | 520 | 525 | 215,000 | 5,250 |
| 1994-06-30 | 531 | 535 | 531 | 535 | 238,000 | 5,350 |
| 1994-06-29 | 540 | 545 | 540 | 540 | 149,000 | 5,400 |
| 1994-06-28 | 549 | 550 | 545 | 545 | 198,000 | 5,450 |
| 1994-06-27 | 545 | 553 | 532 | 550 | 215,000 | 5,500 |
| 1994-06-24 | 544 | 553 | 544 | 553 | 405,000 | 5,530 |
| 1994-06-23 | 540 | 545 | 540 | 544 | 130,000 | 5,440 |
| 1994-06-22 | 536 | 541 | 535 | 540 | 380,000 | 5,400 |
| 1994-06-21 | 540 | 545 | 538 | 543 | 393,000 | 5,430 |
| 1994-06-20 | 553 | 553 | 543 | 544 | 267,000 | 5,440 |
| 1994-06-17 | 545 | 548 | 541 | 543 | 396,000 | 5,430 |
| 1994-06-16 | 539 | 539 | 531 | 537 | 254,000 | 5,370 |
| 1994-06-15 | 538 | 548 | 538 | 540 | 339,000 | 5,400 |
| 1994-06-14 | 539 | 546 | 536 | 538 | 475,000 | 5,380 |
| 1994-06-13 | 552 | 557 | 552 | 553 | 151,000 | 5,530 |
| 1994-06-10 | 554 | 559 | 554 | 557 | 528,000 | 5,570 |
| 1994-06-09 | 555 | 559 | 555 | 559 | 559,000 | 5,590 |
| 1994-06-08 | 546 | 555 | 546 | 555 | 533,000 | 5,550 |
| 1994-06-07 | 547 | 550 | 546 | 549 | 120,000 | 5,490 |
| 1994-06-06 | 557 | 557 | 548 | 548 | 82,000 | 5,480 |
| 1994-06-03 | 555 | 559 | 551 | 559 | 259,000 | 5,590 |
| 1994-06-02 | 555 | 570 | 554 | 559 | 809,000 | 5,590 |
| 1994-06-01 | 551 | 558 | 551 | 555 | 451,000 | 5,550 |
| 1994-05-31 | 546 | 559 | 546 | 558 | 338,000 | 5,580 |
| 1994-05-30 | 544 | 552 | 544 | 550 | 236,000 | 5,500 |
| 1994-05-27 | 536 | 555 | 535 | 554 | 1,304,000 | 5,540 |
| 1994-05-26 | 533 | 534 | 529 | 533 | 601,000 | 5,330 |
| 1994-05-25 | 530 | 530 | 522 | 530 | 871,000 | 5,300 |
| 1994-05-24 | 525 | 526 | 523 | 526 | 340,000 | 5,260 |
| 1994-05-23 | 520 | 525 | 519 | 522 | 192,000 | 5,220 |
| 1994-05-20 | 519 | 525 | 519 | 525 | 176,000 | 5,250 |
| 1994-05-19 | 519 | 520 | 513 | 517 | 215,000 | 5,170 |
| 1994-05-18 | 524 | 524 | 513 | 519 | 183,000 | 5,190 |
| 1994-05-17 | 516 | 525 | 516 | 525 | 319,000 | 5,250 |
| 1994-05-16 | 511 | 518 | 511 | 511 | 126,000 | 5,110 |
| 1994-05-13 | 511 | 517 | 511 | 517 | 335,000 | 5,170 |
| 1994-05-12 | 512 | 517 | 511 | 517 | 300,000 | 5,170 |
| 1994-05-11 | 509 | 513 | 503 | 503 | 246,000 | 5,030 |
| 1994-05-10 | 500 | 510 | 500 | 507 | 401,000 | 5,070 |
| 1994-05-09 | 505 | 505 | 500 | 500 | 112,000 | 5,000 |
| 1994-05-06 | 500 | 505 | 500 | 505 | 63,000 | 5,050 |
| 1994-05-02 | 500 | 505 | 499 | 500 | 55,000 | 5,000 |
| 1994-04-28 | 502 | 502 | 500 | 500 | 94,000 | 5,000 |
| 1994-04-27 | 499 | 505 | 498 | 500 | 77,000 | 5,000 |
| 1994-04-26 | 507 | 507 | 498 | 498 | 43,000 | 4,980 |
| 1994-04-25 | 511 | 511 | 502 | 502 | 91,000 | 5,020 |
| 1994-04-22 | 510 | 517 | 510 | 511 | 340,000 | 5,110 |
| 1994-04-21 | 501 | 507 | 501 | 507 | 164,000 | 5,070 |
| 1994-04-20 | 507 | 509 | 502 | 507 | 172,000 | 5,070 |
| 1994-04-19 | 509 | 510 | 501 | 507 | 255,000 | 5,070 |
| 1994-04-18 | 510 | 510 | 507 | 510 | 127,000 | 5,100 |
| 1994-04-15 | 508 | 513 | 508 | 511 | 294,000 | 5,110 |
| 1994-04-14 | 502 | 512 | 501 | 508 | 391,000 | 5,080 |
| 1994-04-13 | 500 | 508 | 497 | 508 | 302,000 | 5,080 |
| 1994-04-12 | 502 | 508 | 499 | 508 | 389,000 | 5,080 |
| 1994-04-11 | 496 | 501 | 491 | 501 | 393,000 | 5,010 |
| 1994-04-08 | 494 | 495 | 485 | 495 | 413,000 | 4,950 |
| 1994-04-07 | 493 | 493 | 485 | 490 | 215,000 | 4,900 |
| 1994-04-06 | 492 | 494 | 488 | 493 | 302,000 | 4,930 |
| 1994-04-05 | 481 | 487 | 471 | 487 | 152,000 | 4,870 |
| 1994-04-04 | 477 | 477 | 467 | 471 | 65,000 | 4,710 |
| 1994-04-01 | 475 | 484 | 472 | 472 | 171,000 | 4,720 |
| 1994-03-31 | 478 | 483 | 470 | 480 | 247,000 | 4,800 |
| 1994-03-30 | 470 | 483 | 470 | 483 | 162,000 | 4,830 |
| 1994-03-29 | 474 | 484 | 474 | 477 | 114,000 | 4,770 |
| 1994-03-28 | 483 | 489 | 483 | 484 | 97,000 | 4,840 |
| 1994-03-25 | 480 | 483 | 474 | 477 | 96,000 | 4,770 |
| 1994-03-24 | 464 | 490 | 464 | 477 | 424,000 | 4,770 |
| 1994-03-23 | 476 | 480 | 466 | 466 | 133,000 | 4,660 |
| 1994-03-22 | 493 | 493 | 479 | 479 | 158,000 | 4,790 |
| 1994-03-18 | 488 | 490 | 479 | 488 | 276,000 | 4,880 |
| 1994-03-17 | 490 | 493 | 475 | 485 | 137,000 | 4,850 |
| 1994-03-16 | 472 | 489 | 472 | 488 | 155,000 | 4,880 |
| 1994-03-15 | 475 | 476 | 474 | 474 | 138,000 | 4,740 |
| 1994-03-14 | 480 | 487 | 473 | 473 | 232,000 | 4,730 |
| 1994-03-11 | 480 | 480 | 473 | 475 | 416,000 | 4,750 |
| 1994-03-10 | 485 | 489 | 484 | 485 | 470,000 | 4,850 |
| 1994-03-09 | 474 | 480 | 470 | 480 | 256,000 | 4,800 |
| 1994-03-08 | 475 | 475 | 470 | 474 | 171,000 | 4,740 |
| 1994-03-07 | 480 | 480 | 470 | 471 | 98,000 | 4,710 |
| 1994-03-04 | 475 | 479 | 471 | 477 | 205,000 | 4,770 |
| 1994-03-03 | 480 | 480 | 474 | 480 | 197,000 | 4,800 |
| 1994-03-02 | 489 | 489 | 480 | 480 | 271,000 | 4,800 |
| 1994-03-01 | 483 | 494 | 482 | 493 | 307,000 | 4,930 |
| 1994-02-28 | 470 | 480 | 470 | 480 | 197,000 | 4,800 |
| 1994-02-25 | 465 | 466 | 461 | 466 | 135,000 | 4,660 |
| 1994-02-24 | 446 | 465 | 446 | 465 | 282,000 | 4,650 |
| 1994-02-23 | 458 | 458 | 450 | 451 | 130,000 | 4,510 |
| 1994-02-22 | 460 | 460 | 452 | 453 | 52,000 | 4,530 |
| 1994-02-21 | 458 | 459 | 451 | 455 | 142,000 | 4,550 |
| 1994-02-18 | 461 | 461 | 456 | 460 | 174,000 | 4,600 |
| 1994-02-17 | 465 | 465 | 451 | 451 | 135,000 | 4,510 |
| 1994-02-16 | 460 | 468 | 455 | 455 | 129,000 | 4,550 |
| 1994-02-15 | 460 | 465 | 456 | 459 | 119,000 | 4,590 |
| 1994-02-14 | 466 | 470 | 465 | 465 | 212,000 | 4,650 |
| 1994-02-10 | 483 | 483 | 471 | 471 | 392,000 | 4,710 |
| 1994-02-09 | 485 | 485 | 472 | 472 | 276,000 | 4,720 |
| 1994-02-08 | 475 | 490 | 472 | 480 | 398,000 | 4,800 |
| 1994-02-07 | 461 | 474 | 461 | 474 | 187,000 | 4,740 |
| 1994-02-04 | 463 | 470 | 461 | 465 | 209,000 | 4,650 |
| 1994-02-03 | 470 | 475 | 465 | 465 | 662,000 | 4,650 |
| 1994-02-02 | 473 | 475 | 464 | 465 | 374,000 | 4,650 |
| 1994-02-01 | 477 | 485 | 475 | 480 | 440,000 | 4,800 |
| 1994-01-31 | 470 | 475 | 470 | 472 | 216,000 | 4,720 |
| 1994-01-28 | 456 | 456 | 448 | 450 | 145,000 | 4,500 |
| 1994-01-27 | 467 | 471 | 461 | 461 | 70,000 | 4,610 |
| 1994-01-26 | 470 | 478 | 468 | 472 | 220,000 | 4,720 |
| 1994-01-25 | 460 | 471 | 460 | 470 | 186,000 | 4,700 |
| 1994-01-24 | 459 | 460 | 459 | 459 | 193,000 | 4,590 |
| 1994-01-21 | 471 | 475 | 463 | 474 | 169,000 | 4,740 |
| 1994-01-20 | 483 | 483 | 476 | 476 | 197,000 | 4,760 |
| 1994-01-19 | 466 | 480 | 462 | 480 | 416,000 | 4,800 |
| 1994-01-18 | 461 | 467 | 461 | 462 | 66,000 | 4,620 |
| 1994-01-17 | 469 | 469 | 464 | 464 | 106,000 | 4,640 |
| 1994-01-14 | 457 | 467 | 457 | 459 | 158,000 | 4,590 |
| 1994-01-13 | 460 | 468 | 457 | 462 | 430,000 | 4,620 |
| 1994-01-12 | 450 | 455 | 441 | 455 | 135,000 | 4,550 |
| 1994-01-11 | 455 | 455 | 440 | 450 | 176,000 | 4,500 |
| 1994-01-10 | 448 | 448 | 440 | 445 | 176,000 | 4,450 |
| 1994-01-07 | 430 | 439 | 430 | 439 | 114,000 | 4,390 |
| 1994-01-06 | 443 | 447 | 435 | 435 | 154,000 | 4,350 |
| 1994-01-05 | 437 | 444 | 432 | 441 | 225,000 | 4,410 |
| 1994-01-04 | 433 | 437 | 430 | 437 | 42,000 | 4,370 |
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
