8020 兼松(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 368 | 375 | 366 | 374 | 937,000 | 3,740 |
| 1996-12-27 | 365 | 374 | 361 | 372 | 1,612,000 | 3,720 |
| 1996-12-26 | 373 | 374 | 362 | 365 | 878,000 | 3,650 |
| 1996-12-25 | 367 | 372 | 363 | 372 | 1,026,000 | 3,720 |
| 1996-12-24 | 376 | 377 | 365 | 367 | 892,000 | 3,670 |
| 1996-12-20 | 380 | 380 | 366 | 377 | 2,179,000 | 3,770 |
| 1996-12-19 | 391 | 395 | 374 | 378 | 2,748,000 | 3,780 |
| 1996-12-18 | 408 | 408 | 391 | 392 | 1,544,000 | 3,920 |
| 1996-12-17 | 406 | 408 | 399 | 405 | 939,000 | 4,050 |
| 1996-12-16 | 410 | 415 | 407 | 410 | 695,000 | 4,100 |
| 1996-12-13 | 408 | 410 | 403 | 406 | 1,874,000 | 4,060 |
| 1996-12-12 | 418 | 420 | 412 | 414 | 1,129,000 | 4,140 |
| 1996-12-11 | 421 | 425 | 415 | 417 | 693,000 | 4,170 |
| 1996-12-10 | 433 | 433 | 420 | 420 | 767,000 | 4,200 |
| 1996-12-09 | 444 | 445 | 430 | 438 | 531,000 | 4,380 |
| 1996-12-06 | 445 | 447 | 420 | 434 | 1,174,000 | 4,340 |
| 1996-12-05 | 430 | 445 | 428 | 445 | 1,141,000 | 4,450 |
| 1996-12-04 | 422 | 431 | 418 | 428 | 1,501,000 | 4,280 |
| 1996-12-03 | 430 | 434 | 417 | 417 | 1,011,000 | 4,170 |
| 1996-12-02 | 444 | 444 | 430 | 430 | 621,000 | 4,300 |
| 1996-11-29 | 437 | 442 | 432 | 437 | 1,395,000 | 4,370 |
| 1996-11-28 | 462 | 463 | 437 | 442 | 1,752,000 | 4,420 |
| 1996-11-27 | 489 | 489 | 467 | 467 | 1,498,000 | 4,670 |
| 1996-11-26 | 503 | 503 | 491 | 491 | 424,000 | 4,910 |
| 1996-11-25 | 495 | 502 | 495 | 498 | 329,000 | 4,980 |
| 1996-11-22 | 495 | 496 | 491 | 495 | 545,000 | 4,950 |
| 1996-11-21 | 505 | 506 | 496 | 498 | 478,000 | 4,980 |
| 1996-11-20 | 507 | 511 | 506 | 506 | 255,000 | 5,060 |
| 1996-11-19 | 516 | 516 | 505 | 506 | 322,000 | 5,060 |
| 1996-11-18 | 517 | 520 | 511 | 515 | 199,000 | 5,150 |
| 1996-11-15 | 520 | 525 | 516 | 517 | 187,000 | 5,170 |
| 1996-11-14 | 528 | 529 | 515 | 520 | 297,000 | 5,200 |
| 1996-11-13 | 534 | 538 | 523 | 523 | 312,000 | 5,230 |
| 1996-11-12 | 519 | 530 | 519 | 527 | 318,000 | 5,270 |
| 1996-11-11 | 538 | 538 | 522 | 522 | 238,000 | 5,220 |
| 1996-11-08 | 515 | 527 | 515 | 518 | 247,000 | 5,180 |
| 1996-11-07 | 534 | 540 | 512 | 512 | 521,000 | 5,120 |
| 1996-11-06 | 522 | 535 | 522 | 534 | 212,000 | 5,340 |
| 1996-11-05 | 531 | 532 | 515 | 530 | 269,000 | 5,300 |
| 1996-11-01 | 528 | 542 | 523 | 534 | 1,163,000 | 5,340 |
| 1996-10-31 | 511 | 531 | 510 | 531 | 613,000 | 5,310 |
| 1996-10-30 | 515 | 520 | 509 | 510 | 501,000 | 5,100 |
| 1996-10-29 | 509 | 520 | 509 | 514 | 309,000 | 5,140 |
| 1996-10-28 | 514 | 518 | 508 | 510 | 282,000 | 5,100 |
| 1996-10-25 | 516 | 518 | 508 | 515 | 443,000 | 5,150 |
| 1996-10-24 | 517 | 518 | 509 | 514 | 259,000 | 5,140 |
| 1996-10-23 | 528 | 535 | 512 | 516 | 636,000 | 5,160 |
| 1996-10-22 | 506 | 542 | 501 | 533 | 834,000 | 5,330 |
| 1996-10-21 | 520 | 530 | 506 | 506 | 453,000 | 5,060 |
| 1996-10-18 | 505 | 535 | 505 | 530 | 967,000 | 5,300 |
| 1996-10-17 | 499 | 503 | 493 | 503 | 366,000 | 5,030 |
| 1996-10-16 | 499 | 499 | 490 | 497 | 340,000 | 4,970 |
| 1996-10-15 | 483 | 495 | 481 | 495 | 372,000 | 4,950 |
| 1996-10-14 | 486 | 488 | 478 | 481 | 802,000 | 4,810 |
| 1996-10-11 | 492 | 493 | 485 | 487 | 442,000 | 4,870 |
| 1996-10-09 | 496 | 497 | 492 | 493 | 318,000 | 4,930 |
| 1996-10-08 | 504 | 504 | 497 | 497 | 341,000 | 4,970 |
| 1996-10-07 | 500 | 504 | 493 | 502 | 352,000 | 5,020 |
| 1996-10-04 | 509 | 509 | 500 | 500 | 376,000 | 5,000 |
| 1996-10-03 | 508 | 512 | 505 | 507 | 206,000 | 5,070 |
| 1996-10-02 | 518 | 519 | 506 | 506 | 389,000 | 5,060 |
| 1996-10-01 | 513 | 520 | 508 | 520 | 712,000 | 5,200 |
| 1996-09-30 | 515 | 517 | 503 | 510 | 277,000 | 5,100 |
| 1996-09-27 | 504 | 510 | 500 | 510 | 655,000 | 5,100 |
| 1996-09-26 | 506 | 513 | 500 | 504 | 490,000 | 5,040 |
| 1996-09-25 | 505 | 510 | 499 | 503 | 533,000 | 5,030 |
| 1996-09-24 | 514 | 517 | 508 | 510 | 388,000 | 5,100 |
| 1996-09-20 | 512 | 522 | 512 | 522 | 476,000 | 5,220 |
| 1996-09-19 | 518 | 518 | 511 | 514 | 419,000 | 5,140 |
| 1996-09-18 | 525 | 525 | 519 | 524 | 467,000 | 5,240 |
| 1996-09-17 | 531 | 531 | 515 | 522 | 960,000 | 5,220 |
| 1996-09-13 | 500 | 512 | 493 | 511 | 805,000 | 5,110 |
| 1996-09-12 | 506 | 509 | 487 | 492 | 1,740,000 | 4,920 |
| 1996-09-11 | 518 | 519 | 504 | 507 | 972,000 | 5,070 |
| 1996-09-10 | 511 | 520 | 507 | 519 | 1,465,000 | 5,190 |
| 1996-09-09 | 540 | 544 | 513 | 520 | 1,559,000 | 5,200 |
| 1996-09-06 | 550 | 562 | 538 | 544 | 5,579,000 | 5,440 |
| 1996-09-05 | 568 | 588 | 565 | 565 | 2,252,000 | 5,650 |
| 1996-09-04 | 561 | 573 | 557 | 557 | 623,000 | 5,570 |
| 1996-09-03 | 558 | 566 | 555 | 562 | 925,000 | 5,620 |
| 1996-09-02 | 575 | 575 | 560 | 561 | 721,000 | 5,610 |
| 1996-08-30 | 576 | 583 | 576 | 577 | 636,000 | 5,770 |
| 1996-08-29 | 590 | 593 | 577 | 593 | 898,000 | 5,930 |
| 1996-08-28 | 601 | 604 | 586 | 586 | 1,529,000 | 5,860 |
| 1996-08-27 | 601 | 607 | 596 | 607 | 618,000 | 6,070 |
| 1996-08-26 | 613 | 613 | 602 | 605 | 303,000 | 6,050 |
| 1996-08-23 | 605 | 608 | 602 | 603 | 768,000 | 6,030 |
| 1996-08-22 | 629 | 629 | 600 | 603 | 894,000 | 6,030 |
| 1996-08-21 | 607 | 633 | 604 | 629 | 1,656,000 | 6,290 |
| 1996-08-20 | 612 | 612 | 601 | 607 | 981,000 | 6,070 |
| 1996-08-19 | 610 | 614 | 600 | 608 | 1,125,000 | 6,080 |
| 1996-08-16 | 591 | 606 | 591 | 600 | 869,000 | 6,000 |
| 1996-08-15 | 590 | 600 | 583 | 586 | 609,000 | 5,860 |
| 1996-08-14 | 600 | 611 | 586 | 586 | 1,269,000 | 5,860 |
| 1996-08-13 | 568 | 633 | 563 | 612 | 3,005,000 | 6,120 |
| 1996-08-12 | 552 | 568 | 551 | 562 | 3,291,000 | 5,620 |
| 1996-08-09 | 597 | 600 | 572 | 572 | 4,381,000 | 5,720 |
| 1996-08-08 | 601 | 614 | 596 | 596 | 1,911,000 | 5,960 |
| 1996-08-07 | 627 | 627 | 604 | 605 | 1,258,000 | 6,050 |
| 1996-08-06 | 600 | 625 | 592 | 619 | 2,833,000 | 6,190 |
| 1996-08-05 | 643 | 643 | 603 | 603 | 1,775,000 | 6,030 |
| 1996-08-02 | 660 | 666 | 636 | 636 | 2,969,000 | 6,360 |
| 1996-08-01 | 630 | 657 | 618 | 650 | 3,411,000 | 6,500 |
| 1996-07-31 | 606 | 640 | 605 | 628 | 4,142,000 | 6,280 |
| 1996-07-30 | 607 | 617 | 596 | 604 | 6,003,000 | 6,040 |
| 1996-07-29 | 650 | 657 | 615 | 617 | 3,441,000 | 6,170 |
| 1996-07-26 | 659 | 664 | 644 | 650 | 2,960,000 | 6,500 |
| 1996-07-25 | 677 | 677 | 651 | 661 | 2,847,000 | 6,610 |
| 1996-07-24 | 676 | 676 | 665 | 667 | 1,795,000 | 6,670 |
| 1996-07-23 | 680 | 690 | 676 | 676 | 2,016,000 | 6,760 |
| 1996-07-22 | 696 | 700 | 681 | 683 | 1,606,000 | 6,830 |
| 1996-07-19 | 711 | 716 | 699 | 700 | 1,423,000 | 7,000 |
| 1996-07-18 | 695 | 710 | 686 | 708 | 2,204,000 | 7,080 |
| 1996-07-17 | 710 | 710 | 690 | 695 | 3,029,000 | 6,950 |
| 1996-07-16 | 702 | 716 | 701 | 701 | 2,686,000 | 7,010 |
| 1996-07-15 | 721 | 721 | 701 | 712 | 1,841,000 | 7,120 |
| 1996-07-12 | 713 | 725 | 712 | 718 | 2,306,000 | 7,180 |
| 1996-07-11 | 732 | 736 | 718 | 723 | 2,480,000 | 7,230 |
| 1996-07-10 | 753 | 755 | 730 | 734 | 1,629,000 | 7,340 |
| 1996-07-09 | 730 | 749 | 730 | 746 | 2,457,000 | 7,460 |
| 1996-07-08 | 721 | 735 | 718 | 728 | 2,282,000 | 7,280 |
| 1996-07-05 | 731 | 743 | 727 | 732 | 3,215,000 | 7,320 |
| 1996-07-04 | 760 | 760 | 735 | 739 | 3,079,000 | 7,390 |
| 1996-07-03 | 753 | 767 | 749 | 767 | 2,643,000 | 7,670 |
| 1996-07-02 | 775 | 780 | 745 | 754 | 3,677,000 | 7,540 |
| 1996-07-01 | 774 | 783 | 768 | 775 | 2,340,000 | 7,750 |
| 1996-06-28 | 773 | 782 | 764 | 768 | 3,364,000 | 7,680 |
| 1996-06-27 | 791 | 797 | 769 | 770 | 4,010,000 | 7,700 |
| 1996-06-26 | 810 | 819 | 781 | 781 | 5,806,000 | 7,810 |
| 1996-06-25 | 782 | 811 | 781 | 800 | 5,725,000 | 8,000 |
| 1996-06-24 | 786 | 788 | 767 | 780 | 3,509,000 | 7,800 |
| 1996-06-21 | 795 | 806 | 786 | 787 | 4,204,000 | 7,870 |
| 1996-06-20 | 816 | 823 | 796 | 796 | 8,569,000 | 7,960 |
| 1996-06-19 | 790 | 834 | 789 | 826 | 18,168,000 | 8,260 |
| 1996-06-18 | 779 | 800 | 775 | 785 | 6,136,000 | 7,850 |
| 1996-06-17 | 785 | 793 | 768 | 774 | 4,323,000 | 7,740 |
| 1996-06-14 | 797 | 810 | 785 | 785 | 8,116,000 | 7,850 |
| 1996-06-13 | 815 | 821 | 795 | 800 | 22,048,000 | 8,000 |
| 1996-06-12 | 741 | 789 | 741 | 788 | 10,772,000 | 7,880 |
| 1996-06-11 | 779 | 781 | 745 | 751 | 8,424,000 | 7,510 |
| 1996-06-10 | 761 | 796 | 760 | 779 | 18,879,000 | 7,790 |
| 1996-06-07 | 755 | 775 | 741 | 755 | 18,031,000 | 7,550 |
| 1996-06-06 | 729 | 761 | 710 | 748 | 14,573,000 | 7,480 |
| 1996-06-05 | 751 | 764 | 709 | 720 | 18,334,000 | 7,200 |
| 1996-06-04 | 657 | 717 | 644 | 717 | 12,334,000 | 7,170 |
| 1996-06-03 | 680 | 685 | 600 | 617 | 10,576,000 | 6,170 |
| 1996-05-31 | 725 | 729 | 690 | 700 | 9,531,000 | 7,000 |
| 1996-05-30 | 750 | 769 | 732 | 740 | 7,923,000 | 7,400 |
| 1996-05-29 | 770 | 790 | 750 | 750 | 22,634,000 | 7,500 |
| 1996-05-28 | 704 | 730 | 668 | 730 | 12,372,000 | 7,300 |
| 1996-05-27 | 710 | 751 | 690 | 715 | 20,627,000 | 7,150 |
| 1996-05-24 | 570 | 660 | 556 | 660 | 18,529,000 | 6,600 |
| 1996-05-23 | 580 | 585 | 552 | 560 | 15,229,000 | 5,600 |
| 1996-05-22 | 497 | 523 | 497 | 501 | 1,335,000 | 5,010 |
| 1996-05-21 | 492 | 500 | 490 | 490 | 220,000 | 4,900 |
| 1996-05-20 | 508 | 508 | 497 | 497 | 196,000 | 4,970 |
| 1996-05-17 | 500 | 500 | 485 | 487 | 215,000 | 4,870 |
| 1996-05-16 | 501 | 515 | 494 | 494 | 324,000 | 4,940 |
| 1996-05-15 | 485 | 496 | 485 | 496 | 203,000 | 4,960 |
| 1996-05-14 | 486 | 487 | 483 | 484 | 166,000 | 4,840 |
| 1996-05-13 | 497 | 497 | 488 | 488 | 163,000 | 4,880 |
| 1996-05-10 | 495 | 500 | 491 | 492 | 192,000 | 4,920 |
| 1996-05-09 | 503 | 503 | 490 | 490 | 157,000 | 4,900 |
| 1996-05-08 | 489 | 500 | 489 | 500 | 234,000 | 5,000 |
| 1996-05-07 | 505 | 507 | 490 | 492 | 428,000 | 4,920 |
| 1996-05-02 | 513 | 517 | 500 | 504 | 743,000 | 5,040 |
| 1996-05-01 | 508 | 520 | 502 | 510 | 1,088,000 | 5,100 |
| 1996-04-30 | 500 | 515 | 500 | 505 | 852,000 | 5,050 |
| 1996-04-26 | 502 | 505 | 501 | 505 | 840,000 | 5,050 |
| 1996-04-25 | 510 | 510 | 502 | 502 | 653,000 | 5,020 |
| 1996-04-24 | 507 | 507 | 501 | 505 | 249,000 | 5,050 |
| 1996-04-23 | 507 | 508 | 501 | 505 | 476,000 | 5,050 |
| 1996-04-22 | 506 | 510 | 505 | 505 | 366,000 | 5,050 |
| 1996-04-19 | 510 | 515 | 503 | 506 | 734,000 | 5,060 |
| 1996-04-18 | 510 | 520 | 498 | 520 | 983,000 | 5,200 |
| 1996-04-17 | 522 | 524 | 506 | 510 | 770,000 | 5,100 |
| 1996-04-16 | 527 | 532 | 512 | 520 | 1,538,000 | 5,200 |
| 1996-04-15 | 530 | 532 | 518 | 522 | 2,392,000 | 5,220 |
| 1996-04-12 | 535 | 541 | 523 | 525 | 8,603,000 | 5,250 |
| 1996-04-11 | 493 | 529 | 490 | 525 | 9,061,000 | 5,250 |
| 1996-04-10 | 497 | 505 | 483 | 490 | 5,922,000 | 4,900 |
| 1996-04-09 | 475 | 491 | 475 | 484 | 4,449,000 | 4,840 |
| 1996-04-08 | 477 | 477 | 471 | 473 | 431,000 | 4,730 |
| 1996-04-05 | 472 | 485 | 472 | 478 | 1,281,000 | 4,780 |
| 1996-04-04 | 477 | 479 | 473 | 473 | 763,000 | 4,730 |
| 1996-04-03 | 482 | 493 | 472 | 480 | 2,070,000 | 4,800 |
| 1996-04-02 | 463 | 482 | 460 | 480 | 638,000 | 4,800 |
| 1996-04-01 | 460 | 470 | 460 | 460 | 610,000 | 4,600 |
| 1996-03-29 | 472 | 472 | 461 | 461 | 342,000 | 4,610 |
| 1996-03-28 | 461 | 473 | 459 | 472 | 820,000 | 4,720 |
| 1996-03-27 | 461 | 461 | 450 | 461 | 426,000 | 4,610 |
| 1996-03-26 | 447 | 463 | 442 | 459 | 582,000 | 4,590 |
| 1996-03-25 | 444 | 445 | 432 | 433 | 361,000 | 4,330 |
| 1996-03-22 | 447 | 447 | 436 | 444 | 261,000 | 4,440 |
| 1996-03-21 | 451 | 451 | 441 | 447 | 206,000 | 4,470 |
| 1996-03-19 | 446 | 453 | 443 | 452 | 394,000 | 4,520 |
| 1996-03-18 | 443 | 448 | 426 | 426 | 502,000 | 4,260 |
| 1996-03-15 | 416 | 454 | 416 | 448 | 919,000 | 4,480 |
| 1996-03-14 | 411 | 418 | 411 | 413 | 366,000 | 4,130 |
| 1996-03-13 | 420 | 420 | 410 | 414 | 108,000 | 4,140 |
| 1996-03-12 | 415 | 420 | 410 | 420 | 165,000 | 4,200 |
| 1996-03-11 | 417 | 418 | 411 | 411 | 114,000 | 4,110 |
| 1996-03-08 | 402 | 423 | 402 | 420 | 412,000 | 4,200 |
| 1996-03-07 | 415 | 418 | 408 | 412 | 108,000 | 4,120 |
| 1996-03-06 | 420 | 425 | 410 | 425 | 95,000 | 4,250 |
| 1996-03-05 | 430 | 430 | 420 | 430 | 143,000 | 4,300 |
| 1996-03-04 | 425 | 430 | 421 | 428 | 91,000 | 4,280 |
| 1996-03-01 | 420 | 424 | 414 | 424 | 186,000 | 4,240 |
| 1996-02-29 | 408 | 430 | 408 | 430 | 173,000 | 4,300 |
| 1996-02-28 | 409 | 414 | 408 | 408 | 239,000 | 4,080 |
| 1996-02-27 | 420 | 420 | 410 | 414 | 184,000 | 4,140 |
| 1996-02-26 | 424 | 425 | 412 | 420 | 126,000 | 4,200 |
| 1996-02-23 | 430 | 433 | 424 | 429 | 432,000 | 4,290 |
| 1996-02-22 | 430 | 440 | 428 | 433 | 99,000 | 4,330 |
| 1996-02-21 | 434 | 434 | 426 | 426 | 139,000 | 4,260 |
| 1996-02-20 | 434 | 439 | 432 | 434 | 223,000 | 4,340 |
| 1996-02-19 | 440 | 442 | 431 | 434 | 117,000 | 4,340 |
| 1996-02-16 | 444 | 446 | 436 | 445 | 206,000 | 4,450 |
| 1996-02-15 | 460 | 460 | 445 | 445 | 141,000 | 4,450 |
| 1996-02-14 | 458 | 464 | 458 | 460 | 201,000 | 4,600 |
| 1996-02-13 | 466 | 467 | 459 | 462 | 246,000 | 4,620 |
| 1996-02-09 | 463 | 467 | 452 | 467 | 260,000 | 4,670 |
| 1996-02-08 | 476 | 476 | 463 | 463 | 219,000 | 4,630 |
| 1996-02-07 | 460 | 481 | 458 | 481 | 1,420,000 | 4,810 |
| 1996-02-06 | 456 | 461 | 445 | 451 | 280,000 | 4,510 |
| 1996-02-05 | 462 | 463 | 455 | 455 | 336,000 | 4,550 |
| 1996-02-02 | 465 | 468 | 462 | 463 | 525,000 | 4,630 |
| 1996-02-01 | 458 | 470 | 455 | 468 | 375,000 | 4,680 |
| 1996-01-31 | 466 | 470 | 450 | 452 | 245,000 | 4,520 |
| 1996-01-30 | 451 | 461 | 446 | 461 | 351,000 | 4,610 |
| 1996-01-29 | 445 | 452 | 443 | 446 | 210,000 | 4,460 |
| 1996-01-26 | 435 | 440 | 430 | 440 | 601,000 | 4,400 |
| 1996-01-25 | 445 | 448 | 426 | 438 | 304,000 | 4,380 |
| 1996-01-24 | 445 | 445 | 440 | 445 | 107,000 | 4,450 |
| 1996-01-23 | 432 | 445 | 430 | 440 | 241,000 | 4,400 |
| 1996-01-22 | 449 | 450 | 433 | 435 | 228,000 | 4,350 |
| 1996-01-19 | 440 | 455 | 438 | 450 | 605,000 | 4,500 |
| 1996-01-18 | 460 | 470 | 441 | 441 | 293,000 | 4,410 |
| 1996-01-17 | 471 | 482 | 462 | 465 | 796,000 | 4,650 |
| 1996-01-16 | 495 | 495 | 471 | 471 | 504,000 | 4,710 |
| 1996-01-12 | 515 | 516 | 473 | 490 | 2,500,000 | 4,900 |
| 1996-01-11 | 483 | 525 | 470 | 508 | 6,254,000 | 5,080 |
| 1996-01-10 | 495 | 520 | 476 | 487 | 3,324,000 | 4,870 |
| 1996-01-09 | 425 | 450 | 420 | 450 | 688,000 | 4,500 |
| 1996-01-08 | 420 | 425 | 418 | 424 | 296,000 | 4,240 |
| 1996-01-05 | 416 | 419 | 410 | 415 | 197,000 | 4,150 |
| 1996-01-04 | 413 | 420 | 410 | 418 | 60,000 | 4,180 |
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
