8020 兼松(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 406 | 406 | 403 | 403 | 202,000 | 4,030 |
| 1995-12-28 | 403 | 409 | 402 | 402 | 271,000 | 4,020 |
| 1995-12-27 | 406 | 410 | 403 | 407 | 192,000 | 4,070 |
| 1995-12-26 | 408 | 408 | 400 | 402 | 261,000 | 4,020 |
| 1995-12-25 | 410 | 410 | 400 | 403 | 66,000 | 4,030 |
| 1995-12-22 | 408 | 411 | 400 | 400 | 168,000 | 4,000 |
| 1995-12-21 | 399 | 404 | 399 | 400 | 109,000 | 4,000 |
| 1995-12-20 | 400 | 406 | 397 | 406 | 258,000 | 4,060 |
| 1995-12-19 | 403 | 403 | 385 | 391 | 492,000 | 3,910 |
| 1995-12-18 | 415 | 415 | 402 | 403 | 231,000 | 4,030 |
| 1995-12-15 | 417 | 417 | 405 | 410 | 130,000 | 4,100 |
| 1995-12-14 | 414 | 418 | 408 | 418 | 124,000 | 4,180 |
| 1995-12-13 | 412 | 415 | 409 | 415 | 154,000 | 4,150 |
| 1995-12-12 | 414 | 418 | 413 | 414 | 127,000 | 4,140 |
| 1995-12-11 | 415 | 415 | 411 | 414 | 129,000 | 4,140 |
| 1995-12-08 | 418 | 420 | 410 | 411 | 305,000 | 4,110 |
| 1995-12-07 | 413 | 417 | 411 | 417 | 555,000 | 4,170 |
| 1995-12-06 | 419 | 419 | 412 | 418 | 206,000 | 4,180 |
| 1995-12-05 | 411 | 430 | 408 | 420 | 633,000 | 4,200 |
| 1995-12-04 | 410 | 417 | 402 | 406 | 205,000 | 4,060 |
| 1995-12-01 | 410 | 420 | 406 | 410 | 343,000 | 4,100 |
| 1995-11-30 | 392 | 423 | 392 | 418 | 962,000 | 4,180 |
| 1995-11-29 | 388 | 389 | 378 | 389 | 183,000 | 3,890 |
| 1995-11-28 | 370 | 387 | 370 | 385 | 190,000 | 3,850 |
| 1995-11-27 | 370 | 374 | 365 | 365 | 388,000 | 3,650 |
| 1995-11-24 | 372 | 377 | 370 | 370 | 48,000 | 3,700 |
| 1995-11-22 | 385 | 390 | 370 | 372 | 414,000 | 3,720 |
| 1995-11-21 | 365 | 385 | 365 | 383 | 215,000 | 3,830 |
| 1995-11-20 | 358 | 365 | 358 | 359 | 116,000 | 3,590 |
| 1995-11-17 | 362 | 366 | 355 | 357 | 208,000 | 3,570 |
| 1995-11-16 | 349 | 362 | 349 | 362 | 109,000 | 3,620 |
| 1995-11-15 | 349 | 349 | 348 | 349 | 94,000 | 3,490 |
| 1995-11-14 | 353 | 354 | 349 | 349 | 106,000 | 3,490 |
| 1995-11-13 | 348 | 349 | 346 | 349 | 80,000 | 3,490 |
| 1995-11-10 | 349 | 349 | 344 | 348 | 123,000 | 3,480 |
| 1995-11-09 | 355 | 355 | 353 | 354 | 215,000 | 3,540 |
| 1995-11-08 | 350 | 355 | 345 | 345 | 70,000 | 3,450 |
| 1995-11-07 | 355 | 356 | 351 | 355 | 52,000 | 3,550 |
| 1995-11-06 | 361 | 365 | 360 | 362 | 137,000 | 3,620 |
| 1995-11-02 | 350 | 355 | 350 | 355 | 154,000 | 3,550 |
| 1995-11-01 | 349 | 350 | 344 | 350 | 191,000 | 3,500 |
| 1995-10-31 | 339 | 349 | 336 | 349 | 270,000 | 3,490 |
| 1995-10-30 | 336 | 339 | 336 | 339 | 170,000 | 3,390 |
| 1995-10-27 | 325 | 344 | 320 | 336 | 267,000 | 3,360 |
| 1995-10-26 | 341 | 341 | 320 | 320 | 196,000 | 3,200 |
| 1995-10-25 | 347 | 347 | 336 | 336 | 103,000 | 3,360 |
| 1995-10-24 | 347 | 348 | 343 | 348 | 185,000 | 3,480 |
| 1995-10-23 | 353 | 353 | 347 | 347 | 71,000 | 3,470 |
| 1995-10-20 | 363 | 363 | 353 | 359 | 167,000 | 3,590 |
| 1995-10-19 | 365 | 365 | 360 | 363 | 109,000 | 3,630 |
| 1995-10-18 | 359 | 359 | 355 | 355 | 173,000 | 3,550 |
| 1995-10-17 | 361 | 365 | 361 | 365 | 104,000 | 3,650 |
| 1995-10-16 | 360 | 360 | 355 | 360 | 76,000 | 3,600 |
| 1995-10-13 | 362 | 364 | 356 | 360 | 47,000 | 3,600 |
| 1995-10-12 | 360 | 361 | 355 | 361 | 28,000 | 3,610 |
| 1995-10-11 | 364 | 365 | 360 | 360 | 17,000 | 3,600 |
| 1995-10-09 | 370 | 370 | 365 | 365 | 46,000 | 3,650 |
| 1995-10-06 | 369 | 369 | 361 | 363 | 46,000 | 3,630 |
| 1995-10-05 | 367 | 370 | 361 | 370 | 54,000 | 3,700 |
| 1995-10-04 | 363 | 368 | 363 | 367 | 48,000 | 3,670 |
| 1995-10-03 | 357 | 360 | 351 | 360 | 92,000 | 3,600 |
| 1995-10-02 | 370 | 374 | 360 | 361 | 79,000 | 3,610 |
| 1995-09-29 | 360 | 370 | 358 | 360 | 224,000 | 3,600 |
| 1995-09-28 | 375 | 375 | 360 | 360 | 72,000 | 3,600 |
| 1995-09-27 | 377 | 377 | 370 | 370 | 201,000 | 3,700 |
| 1995-09-26 | 376 | 376 | 370 | 375 | 156,000 | 3,750 |
| 1995-09-25 | 366 | 375 | 364 | 375 | 38,000 | 3,750 |
| 1995-09-22 | 367 | 370 | 363 | 363 | 61,000 | 3,630 |
| 1995-09-21 | 362 | 363 | 362 | 362 | 55,000 | 3,620 |
| 1995-09-20 | 375 | 376 | 370 | 372 | 226,000 | 3,720 |
| 1995-09-19 | 380 | 380 | 371 | 372 | 141,000 | 3,720 |
| 1995-09-18 | 383 | 388 | 380 | 380 | 407,000 | 3,800 |
| 1995-09-14 | 385 | 385 | 381 | 382 | 123,000 | 3,820 |
| 1995-09-13 | 374 | 374 | 370 | 371 | 68,000 | 3,710 |
| 1995-09-12 | 387 | 390 | 370 | 370 | 274,000 | 3,700 |
| 1995-09-11 | 368 | 388 | 365 | 387 | 204,000 | 3,870 |
| 1995-09-08 | 353 | 370 | 353 | 355 | 358,000 | 3,550 |
| 1995-09-07 | 353 | 353 | 345 | 353 | 193,000 | 3,530 |
| 1995-09-06 | 351 | 355 | 350 | 350 | 40,000 | 3,500 |
| 1995-09-05 | 358 | 362 | 350 | 350 | 220,000 | 3,500 |
| 1995-09-04 | 366 | 370 | 358 | 358 | 342,000 | 3,580 |
| 1995-09-01 | 374 | 374 | 360 | 360 | 140,000 | 3,600 |
| 1995-08-31 | 365 | 372 | 362 | 369 | 67,000 | 3,690 |
| 1995-08-30 | 362 | 375 | 362 | 367 | 178,000 | 3,670 |
| 1995-08-29 | 366 | 376 | 366 | 376 | 75,000 | 3,760 |
| 1995-08-28 | 365 | 371 | 355 | 371 | 29,000 | 3,710 |
| 1995-08-25 | 376 | 376 | 371 | 371 | 148,000 | 3,710 |
| 1995-08-24 | 365 | 376 | 365 | 376 | 141,000 | 3,760 |
| 1995-08-23 | 376 | 380 | 376 | 376 | 278,000 | 3,760 |
| 1995-08-22 | 375 | 383 | 375 | 375 | 97,000 | 3,750 |
| 1995-08-21 | 389 | 390 | 375 | 375 | 121,000 | 3,750 |
| 1995-08-18 | 369 | 390 | 368 | 389 | 407,000 | 3,890 |
| 1995-08-17 | 368 | 389 | 367 | 379 | 255,000 | 3,790 |
| 1995-08-16 | 365 | 380 | 365 | 368 | 305,000 | 3,680 |
| 1995-08-15 | 349 | 360 | 340 | 350 | 132,000 | 3,500 |
| 1995-08-14 | 345 | 345 | 340 | 340 | 104,000 | 3,400 |
| 1995-08-11 | 335 | 345 | 335 | 345 | 124,000 | 3,450 |
| 1995-08-10 | 347 | 347 | 335 | 342 | 140,000 | 3,420 |
| 1995-08-09 | 341 | 341 | 338 | 340 | 133,000 | 3,400 |
| 1995-08-08 | 350 | 350 | 336 | 348 | 92,000 | 3,480 |
| 1995-08-07 | 355 | 360 | 350 | 350 | 65,000 | 3,500 |
| 1995-08-04 | 356 | 357 | 355 | 355 | 70,000 | 3,550 |
| 1995-08-03 | 355 | 360 | 355 | 357 | 136,000 | 3,570 |
| 1995-08-02 | 358 | 358 | 351 | 355 | 110,000 | 3,550 |
| 1995-08-01 | 359 | 359 | 345 | 345 | 74,000 | 3,450 |
| 1995-07-31 | 365 | 365 | 360 | 360 | 51,000 | 3,600 |
| 1995-07-28 | 372 | 372 | 365 | 365 | 78,000 | 3,650 |
| 1995-07-27 | 366 | 380 | 361 | 380 | 365,000 | 3,800 |
| 1995-07-26 | 352 | 352 | 347 | 347 | 78,000 | 3,470 |
| 1995-07-25 | 354 | 358 | 347 | 347 | 75,000 | 3,470 |
| 1995-07-24 | 359 | 359 | 351 | 359 | 124,000 | 3,590 |
| 1995-07-21 | 354 | 359 | 354 | 359 | 90,000 | 3,590 |
| 1995-07-20 | 355 | 355 | 353 | 354 | 49,000 | 3,540 |
| 1995-07-19 | 355 | 359 | 350 | 355 | 128,000 | 3,550 |
| 1995-07-18 | 359 | 360 | 355 | 355 | 106,000 | 3,550 |
| 1995-07-17 | 358 | 364 | 357 | 360 | 52,000 | 3,600 |
| 1995-07-14 | 361 | 365 | 360 | 360 | 263,000 | 3,600 |
| 1995-07-13 | 360 | 365 | 358 | 360 | 78,000 | 3,600 |
| 1995-07-12 | 364 | 364 | 360 | 360 | 50,000 | 3,600 |
| 1995-07-11 | 355 | 360 | 353 | 360 | 82,000 | 3,600 |
| 1995-07-10 | 357 | 362 | 353 | 355 | 309,000 | 3,550 |
| 1995-07-07 | 340 | 359 | 338 | 355 | 404,000 | 3,550 |
| 1995-07-06 | 331 | 340 | 322 | 338 | 141,000 | 3,380 |
| 1995-07-05 | 328 | 328 | 322 | 322 | 49,000 | 3,220 |
| 1995-07-04 | 325 | 325 | 320 | 325 | 15,000 | 3,250 |
| 1995-07-03 | 324 | 324 | 320 | 321 | 32,000 | 3,210 |
| 1995-06-30 | 320 | 322 | 320 | 320 | 30,000 | 3,200 |
| 1995-06-29 | 332 | 336 | 320 | 322 | 130,000 | 3,220 |
| 1995-06-28 | 322 | 333 | 322 | 329 | 140,000 | 3,290 |
| 1995-06-27 | 321 | 323 | 320 | 323 | 172,000 | 3,230 |
| 1995-06-26 | 346 | 349 | 328 | 328 | 126,000 | 3,280 |
| 1995-06-23 | 337 | 342 | 337 | 339 | 86,000 | 3,390 |
| 1995-06-22 | 334 | 339 | 334 | 337 | 61,000 | 3,370 |
| 1995-06-21 | 329 | 333 | 326 | 333 | 72,000 | 3,330 |
| 1995-06-20 | 315 | 320 | 312 | 319 | 304,000 | 3,190 |
| 1995-06-19 | 317 | 317 | 307 | 309 | 91,000 | 3,090 |
| 1995-06-16 | 305 | 305 | 302 | 302 | 171,000 | 3,020 |
| 1995-06-15 | 300 | 300 | 296 | 300 | 252,000 | 3,000 |
| 1995-06-14 | 304 | 306 | 300 | 300 | 112,000 | 3,000 |
| 1995-06-13 | 314 | 314 | 301 | 306 | 116,000 | 3,060 |
| 1995-06-12 | 310 | 315 | 308 | 315 | 32,000 | 3,150 |
| 1995-06-09 | 308 | 313 | 306 | 306 | 212,000 | 3,060 |
| 1995-06-08 | 350 | 350 | 330 | 333 | 26,000 | 3,330 |
| 1995-06-07 | 355 | 359 | 354 | 355 | 199,000 | 3,550 |
| 1995-06-06 | 360 | 360 | 351 | 355 | 49,000 | 3,550 |
| 1995-06-05 | 355 | 355 | 348 | 350 | 49,000 | 3,500 |
| 1995-06-02 | 350 | 353 | 345 | 345 | 151,000 | 3,450 |
| 1995-06-01 | 345 | 354 | 344 | 345 | 166,000 | 3,450 |
| 1995-05-31 | 343 | 349 | 343 | 344 | 99,000 | 3,440 |
| 1995-05-30 | 347 | 348 | 343 | 345 | 40,000 | 3,450 |
| 1995-05-29 | 353 | 353 | 344 | 344 | 95,000 | 3,440 |
| 1995-05-26 | 358 | 358 | 353 | 353 | 96,000 | 3,530 |
| 1995-05-25 | 374 | 374 | 358 | 358 | 67,000 | 3,580 |
| 1995-05-24 | 365 | 365 | 358 | 360 | 31,000 | 3,600 |
| 1995-05-23 | 373 | 374 | 365 | 365 | 23,000 | 3,650 |
| 1995-05-22 | 374 | 374 | 365 | 368 | 40,000 | 3,680 |
| 1995-05-19 | 373 | 374 | 369 | 370 | 55,000 | 3,700 |
| 1995-05-18 | 386 | 386 | 377 | 377 | 63,000 | 3,770 |
| 1995-05-17 | 380 | 381 | 380 | 381 | 29,000 | 3,810 |
| 1995-05-16 | 378 | 383 | 378 | 383 | 36,000 | 3,830 |
| 1995-05-15 | 385 | 385 | 378 | 378 | 35,000 | 3,780 |
| 1995-05-12 | 392 | 392 | 385 | 385 | 22,000 | 3,850 |
| 1995-05-11 | 403 | 403 | 389 | 392 | 66,000 | 3,920 |
| 1995-05-10 | 412 | 412 | 408 | 408 | 50,000 | 4,080 |
| 1995-05-09 | 412 | 412 | 405 | 412 | 292,000 | 4,120 |
| 1995-05-08 | 405 | 412 | 400 | 412 | 589,000 | 4,120 |
| 1995-05-02 | 406 | 406 | 395 | 396 | 279,000 | 3,960 |
| 1995-05-01 | 395 | 408 | 395 | 408 | 54,000 | 4,080 |
| 1995-04-28 | 408 | 408 | 391 | 393 | 35,000 | 3,930 |
| 1995-04-27 | 400 | 408 | 397 | 408 | 133,000 | 4,080 |
| 1995-04-26 | 394 | 399 | 394 | 397 | 79,000 | 3,970 |
| 1995-04-25 | 412 | 412 | 409 | 409 | 206,000 | 4,090 |
| 1995-04-24 | 407 | 412 | 400 | 402 | 51,000 | 4,020 |
| 1995-04-21 | 400 | 401 | 396 | 397 | 118,000 | 3,970 |
| 1995-04-20 | 394 | 405 | 394 | 400 | 119,000 | 4,000 |
| 1995-04-19 | 390 | 390 | 384 | 389 | 157,000 | 3,890 |
| 1995-04-18 | 389 | 391 | 387 | 387 | 80,000 | 3,870 |
| 1995-04-17 | 392 | 392 | 387 | 387 | 21,000 | 3,870 |
| 1995-04-14 | 394 | 394 | 389 | 392 | 349,000 | 3,920 |
| 1995-04-13 | 383 | 392 | 378 | 392 | 167,000 | 3,920 |
| 1995-04-12 | 377 | 380 | 375 | 380 | 128,000 | 3,800 |
| 1995-04-11 | 377 | 377 | 371 | 372 | 173,000 | 3,720 |
| 1995-04-10 | 366 | 371 | 357 | 371 | 125,000 | 3,710 |
| 1995-04-07 | 359 | 364 | 357 | 361 | 35,000 | 3,610 |
| 1995-04-06 | 365 | 368 | 360 | 360 | 199,000 | 3,600 |
| 1995-04-05 | 359 | 360 | 355 | 360 | 246,000 | 3,600 |
| 1995-04-04 | 370 | 370 | 350 | 354 | 215,000 | 3,540 |
| 1995-04-03 | 377 | 377 | 371 | 375 | 207,000 | 3,750 |
| 1995-03-31 | 395 | 398 | 380 | 380 | 408,000 | 3,800 |
| 1995-03-30 | 396 | 400 | 390 | 390 | 418,000 | 3,900 |
| 1995-03-29 | 404 | 406 | 400 | 401 | 182,000 | 4,010 |
| 1995-03-28 | 395 | 410 | 395 | 404 | 194,000 | 4,040 |
| 1995-03-27 | 391 | 396 | 391 | 395 | 207,000 | 3,950 |
| 1995-03-24 | 420 | 420 | 401 | 406 | 110,000 | 4,060 |
| 1995-03-23 | 410 | 411 | 400 | 405 | 460,000 | 4,050 |
| 1995-03-22 | 411 | 411 | 401 | 410 | 19,000 | 4,100 |
| 1995-03-20 | 411 | 415 | 410 | 410 | 45,000 | 4,100 |
| 1995-03-17 | 425 | 425 | 410 | 411 | 129,000 | 4,110 |
| 1995-03-16 | 428 | 428 | 415 | 425 | 54,000 | 4,250 |
| 1995-03-15 | 411 | 430 | 411 | 428 | 80,000 | 4,280 |
| 1995-03-14 | 416 | 422 | 416 | 420 | 143,000 | 4,200 |
| 1995-03-13 | 425 | 425 | 415 | 415 | 59,000 | 4,150 |
| 1995-03-10 | 430 | 436 | 410 | 410 | 394,000 | 4,100 |
| 1995-03-09 | 434 | 435 | 430 | 431 | 140,000 | 4,310 |
| 1995-03-08 | 439 | 440 | 428 | 439 | 168,000 | 4,390 |
| 1995-03-07 | 456 | 456 | 446 | 449 | 77,000 | 4,490 |
| 1995-03-06 | 469 | 469 | 461 | 461 | 82,000 | 4,610 |
| 1995-03-03 | 449 | 469 | 449 | 460 | 63,000 | 4,600 |
| 1995-03-02 | 446 | 469 | 445 | 455 | 78,000 | 4,550 |
| 1995-03-01 | 450 | 450 | 435 | 442 | 36,000 | 4,420 |
| 1995-02-28 | 425 | 450 | 425 | 450 | 34,000 | 4,500 |
| 1995-02-27 | 440 | 440 | 435 | 435 | 25,000 | 4,350 |
| 1995-02-24 | 465 | 465 | 446 | 453 | 207,000 | 4,530 |
| 1995-02-23 | 462 | 462 | 461 | 462 | 175,000 | 4,620 |
| 1995-02-22 | 473 | 473 | 461 | 461 | 192,000 | 4,610 |
| 1995-02-21 | 478 | 480 | 470 | 470 | 221,000 | 4,700 |
| 1995-02-20 | 471 | 483 | 471 | 483 | 31,000 | 4,830 |
| 1995-02-17 | 475 | 478 | 469 | 470 | 73,000 | 4,700 |
| 1995-02-16 | 469 | 470 | 469 | 470 | 126,000 | 4,700 |
| 1995-02-15 | 481 | 481 | 470 | 470 | 297,000 | 4,700 |
| 1995-02-14 | 481 | 484 | 480 | 481 | 130,000 | 4,810 |
| 1995-02-13 | 481 | 486 | 480 | 481 | 67,000 | 4,810 |
| 1995-02-10 | 491 | 491 | 480 | 480 | 193,000 | 4,800 |
| 1995-02-09 | 491 | 491 | 485 | 491 | 73,000 | 4,910 |
| 1995-02-08 | 491 | 500 | 491 | 500 | 41,000 | 5,000 |
| 1995-02-07 | 481 | 490 | 481 | 490 | 77,000 | 4,900 |
| 1995-02-06 | 481 | 481 | 481 | 481 | 26,000 | 4,810 |
| 1995-02-03 | 494 | 498 | 485 | 492 | 195,000 | 4,920 |
| 1995-02-02 | 490 | 500 | 490 | 496 | 52,000 | 4,960 |
| 1995-02-01 | 491 | 500 | 491 | 491 | 45,000 | 4,910 |
| 1995-01-31 | 485 | 500 | 485 | 495 | 73,000 | 4,950 |
| 1995-01-30 | 480 | 491 | 480 | 485 | 128,000 | 4,850 |
| 1995-01-27 | 472 | 485 | 466 | 468 | 32,000 | 4,680 |
| 1995-01-26 | 482 | 485 | 476 | 480 | 172,000 | 4,800 |
| 1995-01-25 | 469 | 480 | 469 | 476 | 172,000 | 4,760 |
| 1995-01-24 | 470 | 475 | 470 | 474 | 79,000 | 4,740 |
| 1995-01-23 | 514 | 514 | 495 | 496 | 119,000 | 4,960 |
| 1995-01-20 | 515 | 515 | 510 | 514 | 70,000 | 5,140 |
| 1995-01-19 | 510 | 515 | 509 | 515 | 92,000 | 5,150 |
| 1995-01-18 | 510 | 515 | 510 | 510 | 68,000 | 5,100 |
| 1995-01-17 | 514 | 515 | 505 | 510 | 266,000 | 5,100 |
| 1995-01-13 | 514 | 518 | 514 | 514 | 201,000 | 5,140 |
| 1995-01-12 | 514 | 515 | 514 | 515 | 148,000 | 5,150 |
| 1995-01-11 | 514 | 516 | 514 | 514 | 91,000 | 5,140 |
| 1995-01-10 | 511 | 515 | 511 | 511 | 140,000 | 5,110 |
| 1995-01-09 | 511 | 514 | 511 | 511 | 89,000 | 5,110 |
| 1995-01-06 | 509 | 515 | 509 | 510 | 57,000 | 5,100 |
| 1995-01-05 | 509 | 510 | 506 | 509 | 77,000 | 5,090 |
| 1995-01-04 | 514 | 514 | 500 | 500 | 25,000 | 5,000 |
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
