8020 兼松(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 117 | 119 | 105 | 114 | 623,000 | 1,140 |
| 1997-12-29 | 101 | 118 | 99 | 114 | 1,418,000 | 1,140 |
| 1997-12-26 | 102 | 102 | 89 | 101 | 4,462,000 | 1,010 |
| 1997-12-25 | 110 | 125 | 71 | 72 | 3,005,000 | 720 |
| 1997-12-24 | 110 | 115 | 101 | 110 | 911,000 | 1,100 |
| 1997-12-22 | 122 | 122 | 104 | 110 | 1,406,000 | 1,100 |
| 1997-12-19 | 125 | 130 | 116 | 124 | 2,212,000 | 1,240 |
| 1997-12-18 | 154 | 154 | 133 | 140 | 442,000 | 1,400 |
| 1997-12-17 | 145 | 150 | 130 | 149 | 1,066,000 | 1,490 |
| 1997-12-16 | 156 | 156 | 147 | 148 | 1,219,000 | 1,480 |
| 1997-12-15 | 150 | 150 | 148 | 150 | 163,000 | 1,500 |
| 1997-12-12 | 149 | 151 | 149 | 150 | 708,000 | 1,500 |
| 1997-12-11 | 150 | 153 | 150 | 151 | 404,000 | 1,510 |
| 1997-12-10 | 150 | 151 | 150 | 150 | 169,000 | 1,500 |
| 1997-12-09 | 150 | 152 | 150 | 151 | 426,000 | 1,510 |
| 1997-12-08 | 148 | 152 | 124 | 151 | 1,864,000 | 1,510 |
| 1997-12-05 | 159 | 165 | 155 | 158 | 370,000 | 1,580 |
| 1997-12-04 | 173 | 173 | 161 | 164 | 350,000 | 1,640 |
| 1997-12-03 | 180 | 180 | 165 | 173 | 532,000 | 1,730 |
| 1997-12-02 | 162 | 177 | 161 | 175 | 612,000 | 1,750 |
| 1997-12-01 | 148 | 157 | 148 | 157 | 500,000 | 1,570 |
| 1997-11-28 | 129 | 155 | 126 | 153 | 1,233,000 | 1,530 |
| 1997-11-27 | 140 | 140 | 95 | 126 | 1,448,000 | 1,260 |
| 1997-11-26 | 148 | 153 | 140 | 140 | 616,000 | 1,400 |
| 1997-11-25 | 150 | 156 | 145 | 146 | 654,000 | 1,460 |
| 1997-11-21 | 173 | 173 | 166 | 167 | 142,000 | 1,670 |
| 1997-11-20 | 177 | 177 | 165 | 166 | 185,000 | 1,660 |
| 1997-11-19 | 176 | 180 | 161 | 164 | 621,000 | 1,640 |
| 1997-11-18 | 185 | 187 | 175 | 175 | 228,000 | 1,750 |
| 1997-11-17 | 170 | 185 | 169 | 185 | 172,000 | 1,850 |
| 1997-11-14 | 174 | 174 | 166 | 166 | 140,000 | 1,660 |
| 1997-11-13 | 163 | 174 | 160 | 166 | 204,000 | 1,660 |
| 1997-11-12 | 175 | 176 | 160 | 165 | 541,000 | 1,650 |
| 1997-11-11 | 183 | 183 | 180 | 181 | 137,000 | 1,810 |
| 1997-11-10 | 185 | 187 | 183 | 187 | 140,000 | 1,870 |
| 1997-11-07 | 190 | 194 | 183 | 190 | 469,000 | 1,900 |
| 1997-11-06 | 194 | 205 | 194 | 200 | 211,000 | 2,000 |
| 1997-11-05 | 200 | 200 | 191 | 195 | 176,000 | 1,950 |
| 1997-11-04 | 200 | 201 | 195 | 199 | 165,000 | 1,990 |
| 1997-10-31 | 194 | 203 | 194 | 200 | 373,000 | 2,000 |
| 1997-10-30 | 198 | 198 | 191 | 196 | 218,000 | 1,960 |
| 1997-10-29 | 189 | 198 | 188 | 189 | 665,000 | 1,890 |
| 1997-10-28 | 182 | 183 | 177 | 179 | 417,000 | 1,790 |
| 1997-10-27 | 195 | 195 | 189 | 194 | 200,000 | 1,940 |
| 1997-10-24 | 188 | 198 | 187 | 197 | 191,000 | 1,970 |
| 1997-10-23 | 206 | 206 | 196 | 196 | 197,000 | 1,960 |
| 1997-10-22 | 188 | 206 | 187 | 206 | 686,000 | 2,060 |
| 1997-10-21 | 192 | 195 | 186 | 187 | 278,000 | 1,870 |
| 1997-10-20 | 188 | 191 | 185 | 191 | 193,000 | 1,910 |
| 1997-10-17 | 189 | 190 | 182 | 187 | 330,000 | 1,870 |
| 1997-10-16 | 178 | 184 | 175 | 184 | 231,000 | 1,840 |
| 1997-10-15 | 175 | 180 | 168 | 178 | 867,000 | 1,780 |
| 1997-10-14 | 171 | 178 | 170 | 178 | 449,000 | 1,780 |
| 1997-10-13 | 180 | 182 | 175 | 175 | 171,000 | 1,750 |
| 1997-10-09 | 185 | 187 | 183 | 187 | 124,000 | 1,870 |
| 1997-10-08 | 186 | 190 | 186 | 186 | 127,000 | 1,860 |
| 1997-10-07 | 190 | 193 | 186 | 188 | 219,000 | 1,880 |
| 1997-10-06 | 178 | 200 | 177 | 200 | 224,000 | 2,000 |
| 1997-10-03 | 176 | 179 | 175 | 179 | 194,000 | 1,790 |
| 1997-10-02 | 182 | 183 | 175 | 175 | 189,000 | 1,750 |
| 1997-10-01 | 174 | 178 | 170 | 177 | 613,000 | 1,770 |
| 1997-09-30 | 171 | 177 | 171 | 175 | 419,000 | 1,750 |
| 1997-09-29 | 180 | 190 | 171 | 176 | 571,000 | 1,760 |
| 1997-09-26 | 200 | 200 | 170 | 176 | 1,345,000 | 1,760 |
| 1997-09-25 | 217 | 217 | 205 | 206 | 824,000 | 2,060 |
| 1997-09-24 | 218 | 230 | 216 | 217 | 294,000 | 2,170 |
| 1997-09-22 | 244 | 245 | 230 | 230 | 257,000 | 2,300 |
| 1997-09-19 | 238 | 249 | 233 | 245 | 290,000 | 2,450 |
| 1997-09-18 | 238 | 238 | 233 | 238 | 426,000 | 2,380 |
| 1997-09-17 | 252 | 253 | 241 | 241 | 140,000 | 2,410 |
| 1997-09-16 | 250 | 257 | 248 | 257 | 196,000 | 2,570 |
| 1997-09-12 | 255 | 258 | 250 | 256 | 218,000 | 2,560 |
| 1997-09-11 | 260 | 260 | 255 | 256 | 122,000 | 2,560 |
| 1997-09-10 | 260 | 264 | 256 | 258 | 231,000 | 2,580 |
| 1997-09-09 | 270 | 270 | 265 | 266 | 79,000 | 2,660 |
| 1997-09-08 | 268 | 270 | 261 | 270 | 28,000 | 2,700 |
| 1997-09-05 | 271 | 271 | 259 | 270 | 81,000 | 2,700 |
| 1997-09-04 | 272 | 273 | 266 | 266 | 173,000 | 2,660 |
| 1997-09-03 | 264 | 271 | 261 | 271 | 160,000 | 2,710 |
| 1997-09-02 | 257 | 264 | 256 | 259 | 134,000 | 2,590 |
| 1997-09-01 | 260 | 264 | 259 | 259 | 162,000 | 2,590 |
| 1997-08-29 | 263 | 267 | 260 | 267 | 131,000 | 2,670 |
| 1997-08-28 | 271 | 278 | 263 | 265 | 186,000 | 2,650 |
| 1997-08-27 | 274 | 278 | 270 | 271 | 200,000 | 2,710 |
| 1997-08-26 | 275 | 279 | 272 | 275 | 306,000 | 2,750 |
| 1997-08-25 | 279 | 284 | 275 | 282 | 153,000 | 2,820 |
| 1997-08-22 | 270 | 283 | 270 | 274 | 298,000 | 2,740 |
| 1997-08-21 | 263 | 273 | 263 | 266 | 329,000 | 2,660 |
| 1997-08-20 | 276 | 280 | 266 | 277 | 167,000 | 2,770 |
| 1997-08-19 | 278 | 280 | 274 | 276 | 247,000 | 2,760 |
| 1997-08-18 | 272 | 283 | 267 | 283 | 146,000 | 2,830 |
| 1997-08-15 | 276 | 280 | 276 | 276 | 462,000 | 2,760 |
| 1997-08-14 | 271 | 285 | 271 | 285 | 230,000 | 2,850 |
| 1997-08-13 | 265 | 280 | 262 | 271 | 197,000 | 2,710 |
| 1997-08-12 | 267 | 272 | 265 | 268 | 262,000 | 2,680 |
| 1997-08-11 | 261 | 266 | 260 | 262 | 295,000 | 2,620 |
| 1997-08-08 | 272 | 280 | 262 | 276 | 323,000 | 2,760 |
| 1997-08-07 | 279 | 282 | 279 | 280 | 182,000 | 2,800 |
| 1997-08-06 | 285 | 288 | 282 | 282 | 81,000 | 2,820 |
| 1997-08-05 | 287 | 290 | 284 | 288 | 216,000 | 2,880 |
| 1997-08-04 | 285 | 291 | 285 | 287 | 277,000 | 2,870 |
| 1997-08-01 | 305 | 305 | 291 | 291 | 220,000 | 2,910 |
| 1997-07-31 | 288 | 300 | 286 | 300 | 245,000 | 3,000 |
| 1997-07-30 | 295 | 297 | 290 | 292 | 714,000 | 2,920 |
| 1997-07-29 | 303 | 303 | 300 | 300 | 199,000 | 3,000 |
| 1997-07-28 | 301 | 305 | 300 | 305 | 160,000 | 3,050 |
| 1997-07-25 | 300 | 300 | 296 | 296 | 131,000 | 2,960 |
| 1997-07-24 | 291 | 295 | 291 | 291 | 1,063,000 | 2,910 |
| 1997-07-23 | 290 | 295 | 290 | 292 | 80,000 | 2,920 |
| 1997-07-22 | 291 | 299 | 290 | 290 | 81,000 | 2,900 |
| 1997-07-18 | 298 | 302 | 295 | 299 | 156,000 | 2,990 |
| 1997-07-17 | 310 | 315 | 300 | 301 | 372,000 | 3,010 |
| 1997-07-16 | 290 | 305 | 289 | 304 | 375,000 | 3,040 |
| 1997-07-15 | 284 | 285 | 284 | 284 | 178,000 | 2,840 |
| 1997-07-14 | 288 | 288 | 283 | 285 | 292,000 | 2,850 |
| 1997-07-11 | 293 | 295 | 290 | 290 | 183,000 | 2,900 |
| 1997-07-10 | 295 | 297 | 291 | 292 | 182,000 | 2,920 |
| 1997-07-09 | 300 | 303 | 295 | 295 | 135,000 | 2,950 |
| 1997-07-08 | 297 | 304 | 296 | 299 | 154,000 | 2,990 |
| 1997-07-07 | 302 | 307 | 295 | 295 | 373,000 | 2,950 |
| 1997-07-04 | 313 | 315 | 302 | 305 | 312,000 | 3,050 |
| 1997-07-03 | 316 | 316 | 313 | 313 | 96,000 | 3,130 |
| 1997-07-02 | 318 | 319 | 314 | 316 | 175,000 | 3,160 |
| 1997-07-01 | 321 | 321 | 315 | 316 | 123,000 | 3,160 |
| 1997-06-30 | 325 | 327 | 318 | 318 | 325,000 | 3,180 |
| 1997-06-27 | 327 | 329 | 320 | 325 | 525,000 | 3,250 |
| 1997-06-26 | 322 | 328 | 320 | 320 | 269,000 | 3,200 |
| 1997-06-25 | 314 | 325 | 313 | 322 | 583,000 | 3,220 |
| 1997-06-24 | 315 | 315 | 310 | 313 | 323,000 | 3,130 |
| 1997-06-23 | 322 | 326 | 315 | 318 | 490,000 | 3,180 |
| 1997-06-20 | 338 | 338 | 326 | 327 | 424,000 | 3,270 |
| 1997-06-19 | 336 | 340 | 332 | 333 | 544,000 | 3,330 |
| 1997-06-18 | 344 | 344 | 330 | 334 | 338,000 | 3,340 |
| 1997-06-17 | 342 | 348 | 340 | 344 | 989,000 | 3,440 |
| 1997-06-16 | 344 | 351 | 344 | 348 | 549,000 | 3,480 |
| 1997-06-13 | 344 | 344 | 340 | 340 | 435,000 | 3,400 |
| 1997-06-12 | 345 | 350 | 342 | 344 | 300,000 | 3,440 |
| 1997-06-11 | 349 | 349 | 342 | 342 | 180,000 | 3,420 |
| 1997-06-10 | 344 | 349 | 343 | 348 | 229,000 | 3,480 |
| 1997-06-09 | 352 | 355 | 341 | 349 | 162,000 | 3,490 |
| 1997-06-06 | 353 | 355 | 350 | 350 | 358,000 | 3,500 |
| 1997-06-05 | 367 | 367 | 351 | 352 | 277,000 | 3,520 |
| 1997-06-04 | 360 | 362 | 352 | 362 | 347,000 | 3,620 |
| 1997-06-03 | 357 | 360 | 350 | 360 | 229,000 | 3,600 |
| 1997-06-02 | 360 | 360 | 351 | 357 | 306,000 | 3,570 |
| 1997-05-30 | 359 | 362 | 350 | 350 | 374,000 | 3,500 |
| 1997-05-29 | 366 | 370 | 356 | 358 | 836,000 | 3,580 |
| 1997-05-28 | 380 | 389 | 366 | 370 | 2,104,000 | 3,700 |
| 1997-05-27 | 360 | 385 | 360 | 374 | 3,313,000 | 3,740 |
| 1997-05-26 | 332 | 345 | 330 | 345 | 1,121,000 | 3,450 |
| 1997-05-23 | 327 | 332 | 325 | 329 | 209,000 | 3,290 |
| 1997-05-22 | 323 | 332 | 322 | 326 | 215,000 | 3,260 |
| 1997-05-21 | 330 | 333 | 320 | 320 | 358,000 | 3,200 |
| 1997-05-20 | 336 | 339 | 326 | 327 | 519,000 | 3,270 |
| 1997-05-19 | 330 | 339 | 330 | 333 | 540,000 | 3,330 |
| 1997-05-16 | 311 | 330 | 311 | 330 | 543,000 | 3,300 |
| 1997-05-15 | 310 | 315 | 306 | 313 | 280,000 | 3,130 |
| 1997-05-14 | 312 | 312 | 306 | 306 | 157,000 | 3,060 |
| 1997-05-13 | 305 | 315 | 305 | 312 | 185,000 | 3,120 |
| 1997-05-12 | 301 | 308 | 300 | 308 | 222,000 | 3,080 |
| 1997-05-09 | 303 | 305 | 295 | 296 | 198,000 | 2,960 |
| 1997-05-08 | 305 | 305 | 299 | 303 | 235,000 | 3,030 |
| 1997-05-07 | 313 | 315 | 301 | 302 | 578,000 | 3,020 |
| 1997-05-06 | 305 | 315 | 305 | 311 | 428,000 | 3,110 |
| 1997-05-02 | 305 | 305 | 300 | 300 | 149,000 | 3,000 |
| 1997-05-01 | 297 | 300 | 291 | 300 | 363,000 | 3,000 |
| 1997-04-30 | 298 | 300 | 290 | 296 | 201,000 | 2,960 |
| 1997-04-28 | 298 | 298 | 285 | 288 | 186,000 | 2,880 |
| 1997-04-25 | 296 | 300 | 294 | 300 | 326,000 | 3,000 |
| 1997-04-24 | 305 | 305 | 300 | 302 | 245,000 | 3,020 |
| 1997-04-23 | 313 | 318 | 305 | 305 | 323,000 | 3,050 |
| 1997-04-22 | 316 | 316 | 307 | 308 | 331,000 | 3,080 |
| 1997-04-21 | 308 | 315 | 306 | 314 | 477,000 | 3,140 |
| 1997-04-18 | 290 | 305 | 290 | 303 | 626,000 | 3,030 |
| 1997-04-17 | 281 | 298 | 280 | 290 | 479,000 | 2,900 |
| 1997-04-16 | 263 | 278 | 263 | 271 | 380,000 | 2,710 |
| 1997-04-15 | 246 | 260 | 245 | 260 | 370,000 | 2,600 |
| 1997-04-14 | 245 | 248 | 241 | 245 | 260,000 | 2,450 |
| 1997-04-11 | 233 | 258 | 233 | 250 | 406,000 | 2,500 |
| 1997-04-10 | 261 | 262 | 241 | 243 | 571,000 | 2,430 |
| 1997-04-09 | 268 | 268 | 260 | 260 | 484,000 | 2,600 |
| 1997-04-08 | 277 | 277 | 265 | 266 | 474,000 | 2,660 |
| 1997-04-07 | 285 | 288 | 275 | 275 | 497,000 | 2,750 |
| 1997-04-04 | 290 | 290 | 287 | 287 | 196,000 | 2,870 |
| 1997-04-03 | 297 | 297 | 290 | 293 | 252,000 | 2,930 |
| 1997-04-02 | 294 | 297 | 288 | 297 | 159,000 | 2,970 |
| 1997-04-01 | 290 | 298 | 288 | 298 | 481,000 | 2,980 |
| 1997-03-31 | 298 | 298 | 293 | 293 | 92,000 | 2,930 |
| 1997-03-28 | 293 | 298 | 293 | 295 | 202,000 | 2,950 |
| 1997-03-27 | 300 | 300 | 293 | 298 | 317,000 | 2,980 |
| 1997-03-26 | 300 | 302 | 298 | 300 | 232,000 | 3,000 |
| 1997-03-25 | 300 | 302 | 299 | 299 | 474,000 | 2,990 |
| 1997-03-24 | 302 | 302 | 299 | 299 | 284,000 | 2,990 |
| 1997-03-21 | 302 | 305 | 300 | 302 | 160,000 | 3,020 |
| 1997-03-19 | 307 | 309 | 302 | 302 | 744,000 | 3,020 |
| 1997-03-18 | 310 | 311 | 305 | 307 | 228,000 | 3,070 |
| 1997-03-17 | 311 | 314 | 305 | 305 | 247,000 | 3,050 |
| 1997-03-14 | 305 | 310 | 305 | 309 | 374,000 | 3,090 |
| 1997-03-13 | 309 | 310 | 305 | 305 | 133,000 | 3,050 |
| 1997-03-12 | 312 | 316 | 305 | 310 | 197,000 | 3,100 |
| 1997-03-11 | 310 | 320 | 310 | 320 | 92,000 | 3,200 |
| 1997-03-10 | 310 | 315 | 305 | 315 | 287,000 | 3,150 |
| 1997-03-07 | 310 | 310 | 303 | 310 | 150,000 | 3,100 |
| 1997-03-06 | 312 | 315 | 306 | 310 | 339,000 | 3,100 |
| 1997-03-05 | 330 | 330 | 311 | 312 | 378,000 | 3,120 |
| 1997-03-04 | 330 | 335 | 329 | 331 | 234,000 | 3,310 |
| 1997-03-03 | 330 | 334 | 328 | 332 | 195,000 | 3,320 |
| 1997-02-28 | 335 | 338 | 330 | 337 | 504,000 | 3,370 |
| 1997-02-27 | 338 | 338 | 325 | 335 | 421,000 | 3,350 |
| 1997-02-26 | 326 | 338 | 323 | 333 | 682,000 | 3,330 |
| 1997-02-25 | 315 | 322 | 315 | 315 | 321,000 | 3,150 |
| 1997-02-24 | 315 | 325 | 315 | 315 | 374,000 | 3,150 |
| 1997-02-21 | 315 | 320 | 310 | 310 | 458,000 | 3,100 |
| 1997-02-20 | 309 | 325 | 309 | 323 | 426,000 | 3,230 |
| 1997-02-19 | 322 | 322 | 307 | 309 | 273,000 | 3,090 |
| 1997-02-18 | 319 | 327 | 317 | 318 | 367,000 | 3,180 |
| 1997-02-17 | 308 | 319 | 305 | 319 | 674,000 | 3,190 |
| 1997-02-14 | 290 | 308 | 287 | 308 | 569,000 | 3,080 |
| 1997-02-13 | 291 | 295 | 285 | 287 | 800,000 | 2,870 |
| 1997-02-12 | 290 | 295 | 283 | 286 | 700,000 | 2,860 |
| 1997-02-10 | 300 | 305 | 280 | 290 | 1,004,000 | 2,900 |
| 1997-02-07 | 315 | 316 | 300 | 305 | 706,000 | 3,050 |
| 1997-02-06 | 319 | 320 | 315 | 315 | 251,000 | 3,150 |
| 1997-02-05 | 320 | 320 | 315 | 319 | 371,000 | 3,190 |
| 1997-02-04 | 327 | 329 | 320 | 320 | 272,000 | 3,200 |
| 1997-02-03 | 320 | 325 | 320 | 322 | 308,000 | 3,220 |
| 1997-01-31 | 319 | 325 | 317 | 318 | 512,000 | 3,180 |
| 1997-01-30 | 325 | 328 | 320 | 320 | 493,000 | 3,200 |
| 1997-01-29 | 327 | 327 | 319 | 320 | 304,000 | 3,200 |
| 1997-01-28 | 320 | 328 | 315 | 327 | 348,000 | 3,270 |
| 1997-01-27 | 336 | 336 | 325 | 325 | 215,000 | 3,250 |
| 1997-01-24 | 329 | 337 | 329 | 337 | 444,000 | 3,370 |
| 1997-01-23 | 336 | 338 | 330 | 334 | 423,000 | 3,340 |
| 1997-01-22 | 335 | 342 | 335 | 336 | 517,000 | 3,360 |
| 1997-01-21 | 337 | 339 | 335 | 335 | 314,000 | 3,350 |
| 1997-01-20 | 349 | 349 | 333 | 342 | 512,000 | 3,420 |
| 1997-01-17 | 341 | 353 | 335 | 344 | 1,455,000 | 3,440 |
| 1997-01-16 | 341 | 353 | 340 | 341 | 593,000 | 3,410 |
| 1997-01-14 | 335 | 349 | 328 | 336 | 770,000 | 3,360 |
| 1997-01-13 | 323 | 336 | 315 | 334 | 953,000 | 3,340 |
| 1997-01-10 | 316 | 328 | 316 | 321 | 981,000 | 3,210 |
| 1997-01-09 | 336 | 338 | 312 | 318 | 1,554,000 | 3,180 |
| 1997-01-08 | 351 | 356 | 336 | 338 | 874,000 | 3,380 |
| 1997-01-07 | 373 | 373 | 356 | 356 | 826,000 | 3,560 |
| 1997-01-06 | 374 | 374 | 364 | 374 | 183,000 | 3,740 |
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
