8020 兼松(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 97 | 103 | 96 | 101 | 99,000 | 1,010 |
| 1998-12-29 | 97 | 100 | 97 | 100 | 329,000 | 1,000 |
| 1998-12-28 | 103 | 103 | 97 | 101 | 197,000 | 1,010 |
| 1998-12-25 | 104 | 104 | 100 | 103 | 184,000 | 1,030 |
| 1998-12-24 | 99 | 99 | 97 | 99 | 190,000 | 990 |
| 1998-12-22 | 101 | 103 | 99 | 100 | 474,000 | 1,000 |
| 1998-12-21 | 105 | 105 | 101 | 101 | 236,000 | 1,010 |
| 1998-12-18 | 104 | 104 | 101 | 104 | 149,000 | 1,040 |
| 1998-12-17 | 105 | 105 | 101 | 101 | 219,000 | 1,010 |
| 1998-12-16 | 100 | 104 | 100 | 102 | 214,000 | 1,020 |
| 1998-12-15 | 103 | 104 | 100 | 100 | 239,000 | 1,000 |
| 1998-12-14 | 103 | 104 | 100 | 103 | 341,000 | 1,030 |
| 1998-12-11 | 103 | 104 | 102 | 103 | 420,000 | 1,030 |
| 1998-12-10 | 109 | 109 | 106 | 107 | 136,000 | 1,070 |
| 1998-12-09 | 104 | 109 | 103 | 109 | 258,000 | 1,090 |
| 1998-12-08 | 105 | 107 | 105 | 107 | 257,000 | 1,070 |
| 1998-12-07 | 105 | 107 | 104 | 104 | 236,000 | 1,040 |
| 1998-12-04 | 110 | 110 | 103 | 107 | 258,000 | 1,070 |
| 1998-12-03 | 114 | 114 | 107 | 109 | 601,000 | 1,090 |
| 1998-12-02 | 115 | 116 | 112 | 114 | 411,000 | 1,140 |
| 1998-12-01 | 115 | 116 | 112 | 114 | 641,000 | 1,140 |
| 1998-11-30 | 118 | 120 | 116 | 117 | 900,000 | 1,170 |
| 1998-11-27 | 115 | 117 | 114 | 117 | 1,073,000 | 1,170 |
| 1998-11-26 | 116 | 116 | 114 | 115 | 731,000 | 1,150 |
| 1998-11-25 | 117 | 117 | 114 | 116 | 639,000 | 1,160 |
| 1998-11-24 | 120 | 121 | 116 | 116 | 1,507,000 | 1,160 |
| 1998-11-20 | 117 | 120 | 113 | 115 | 2,561,000 | 1,150 |
| 1998-11-19 | 106 | 116 | 105 | 111 | 3,956,000 | 1,110 |
| 1998-11-18 | 107 | 107 | 102 | 105 | 941,000 | 1,050 |
| 1998-11-17 | 100 | 109 | 97 | 109 | 1,882,000 | 1,090 |
| 1998-11-16 | 96 | 99 | 96 | 99 | 290,000 | 990 |
| 1998-11-13 | 100 | 100 | 96 | 99 | 204,000 | 990 |
| 1998-11-12 | 96 | 100 | 95 | 100 | 275,000 | 1,000 |
| 1998-11-11 | 96 | 98 | 94 | 96 | 240,000 | 960 |
| 1998-11-10 | 97 | 97 | 94 | 96 | 209,000 | 960 |
| 1998-11-09 | 97 | 98 | 94 | 95 | 118,000 | 950 |
| 1998-11-06 | 95 | 98 | 95 | 97 | 243,000 | 970 |
| 1998-11-05 | 100 | 100 | 95 | 97 | 215,000 | 970 |
| 1998-11-04 | 99 | 102 | 97 | 100 | 323,000 | 1,000 |
| 1998-11-02 | 92 | 97 | 92 | 96 | 279,000 | 960 |
| 1998-10-30 | 94 | 94 | 92 | 93 | 619,000 | 930 |
| 1998-10-29 | 94 | 95 | 93 | 94 | 169,000 | 940 |
| 1998-10-28 | 96 | 97 | 94 | 94 | 178,000 | 940 |
| 1998-10-27 | 99 | 99 | 95 | 95 | 194,000 | 950 |
| 1998-10-26 | 98 | 98 | 94 | 96 | 129,000 | 960 |
| 1998-10-23 | 102 | 103 | 96 | 100 | 299,000 | 1,000 |
| 1998-10-22 | 100 | 103 | 99 | 100 | 707,000 | 1,000 |
| 1998-10-21 | 93 | 99 | 93 | 99 | 724,000 | 990 |
| 1998-10-20 | 96 | 96 | 89 | 94 | 641,000 | 940 |
| 1998-10-19 | 96 | 96 | 92 | 92 | 325,000 | 920 |
| 1998-10-16 | 96 | 96 | 93 | 93 | 302,000 | 930 |
| 1998-10-15 | 93 | 98 | 91 | 94 | 832,000 | 940 |
| 1998-10-14 | 96 | 96 | 93 | 95 | 498,000 | 950 |
| 1998-10-13 | 100 | 100 | 95 | 95 | 729,000 | 950 |
| 1998-10-12 | 97 | 100 | 96 | 97 | 824,000 | 970 |
| 1998-10-09 | 99 | 100 | 96 | 98 | 616,000 | 980 |
| 1998-10-08 | 107 | 107 | 98 | 100 | 643,000 | 1,000 |
| 1998-10-07 | 99 | 103 | 99 | 102 | 507,000 | 1,020 |
| 1998-10-06 | 95 | 99 | 95 | 98 | 339,000 | 980 |
| 1998-10-05 | 96 | 99 | 94 | 95 | 218,000 | 950 |
| 1998-10-02 | 94 | 101 | 93 | 96 | 1,464,000 | 960 |
| 1998-10-01 | 95 | 96 | 88 | 95 | 2,007,000 | 950 |
| 1998-09-30 | 98 | 102 | 94 | 101 | 2,785,000 | 1,010 |
| 1998-09-29 | 102 | 103 | 97 | 102 | 2,076,000 | 1,020 |
| 1998-09-28 | 103 | 104 | 99 | 102 | 1,162,000 | 1,020 |
| 1998-09-25 | 104 | 105 | 101 | 104 | 843,000 | 1,040 |
| 1998-09-24 | 101 | 106 | 100 | 104 | 1,648,000 | 1,040 |
| 1998-09-22 | 101 | 103 | 91 | 96 | 2,036,000 | 960 |
| 1998-09-21 | 103 | 103 | 99 | 101 | 722,000 | 1,010 |
| 1998-09-18 | 102 | 103 | 100 | 103 | 1,024,000 | 1,030 |
| 1998-09-17 | 109 | 110 | 102 | 103 | 250,000 | 1,030 |
| 1998-09-16 | 100 | 105 | 100 | 105 | 123,000 | 1,050 |
| 1998-09-14 | 103 | 105 | 100 | 105 | 205,000 | 1,050 |
| 1998-09-11 | 100 | 104 | 100 | 100 | 1,179,000 | 1,000 |
| 1998-09-10 | 105 | 107 | 104 | 104 | 204,000 | 1,040 |
| 1998-09-09 | 113 | 113 | 106 | 108 | 175,000 | 1,080 |
| 1998-09-08 | 106 | 115 | 105 | 115 | 248,000 | 1,150 |
| 1998-09-07 | 105 | 108 | 103 | 107 | 219,000 | 1,070 |
| 1998-09-04 | 105 | 108 | 103 | 106 | 188,000 | 1,060 |
| 1998-09-03 | 112 | 112 | 105 | 105 | 181,000 | 1,050 |
| 1998-09-02 | 108 | 114 | 108 | 110 | 298,000 | 1,100 |
| 1998-09-01 | 100 | 109 | 99 | 104 | 424,000 | 1,040 |
| 1998-08-31 | 102 | 107 | 102 | 103 | 386,000 | 1,030 |
| 1998-08-28 | 105 | 108 | 103 | 105 | 619,000 | 1,050 |
| 1998-08-27 | 107 | 109 | 103 | 107 | 375,000 | 1,070 |
| 1998-08-26 | 112 | 113 | 108 | 109 | 365,000 | 1,090 |
| 1998-08-25 | 115 | 115 | 113 | 113 | 137,000 | 1,130 |
| 1998-08-24 | 115 | 119 | 110 | 115 | 211,000 | 1,150 |
| 1998-08-21 | 117 | 119 | 116 | 116 | 61,000 | 1,160 |
| 1998-08-20 | 122 | 122 | 117 | 119 | 296,000 | 1,190 |
| 1998-08-19 | 120 | 123 | 117 | 123 | 343,000 | 1,230 |
| 1998-08-18 | 118 | 121 | 118 | 119 | 122,000 | 1,190 |
| 1998-08-17 | 122 | 122 | 114 | 115 | 399,000 | 1,150 |
| 1998-08-14 | 118 | 121 | 116 | 117 | 124,000 | 1,170 |
| 1998-08-13 | 120 | 121 | 116 | 118 | 175,000 | 1,180 |
| 1998-08-12 | 115 | 119 | 114 | 116 | 548,000 | 1,160 |
| 1998-08-11 | 126 | 130 | 116 | 116 | 740,000 | 1,160 |
| 1998-08-10 | 131 | 134 | 124 | 124 | 643,000 | 1,240 |
| 1998-08-07 | 135 | 139 | 135 | 139 | 234,000 | 1,390 |
| 1998-08-06 | 140 | 141 | 135 | 139 | 342,000 | 1,390 |
| 1998-08-05 | 140 | 141 | 138 | 138 | 160,000 | 1,380 |
| 1998-08-04 | 141 | 142 | 137 | 142 | 159,000 | 1,420 |
| 1998-08-03 | 138 | 139 | 137 | 137 | 93,000 | 1,370 |
| 1998-07-31 | 144 | 144 | 138 | 138 | 124,000 | 1,380 |
| 1998-07-30 | 137 | 144 | 137 | 144 | 126,000 | 1,440 |
| 1998-07-29 | 141 | 141 | 136 | 138 | 112,000 | 1,380 |
| 1998-07-28 | 136 | 140 | 136 | 136 | 362,000 | 1,360 |
| 1998-07-27 | 150 | 150 | 137 | 140 | 269,000 | 1,400 |
| 1998-07-24 | 143 | 149 | 141 | 147 | 225,000 | 1,470 |
| 1998-07-23 | 143 | 148 | 143 | 144 | 113,000 | 1,440 |
| 1998-07-22 | 149 | 150 | 143 | 150 | 192,000 | 1,500 |
| 1998-07-21 | 155 | 155 | 146 | 150 | 228,000 | 1,500 |
| 1998-07-17 | 146 | 150 | 145 | 150 | 218,000 | 1,500 |
| 1998-07-16 | 152 | 152 | 143 | 148 | 182,000 | 1,480 |
| 1998-07-15 | 150 | 151 | 145 | 145 | 141,000 | 1,450 |
| 1998-07-14 | 146 | 150 | 143 | 150 | 161,000 | 1,500 |
| 1998-07-13 | 143 | 153 | 132 | 153 | 265,000 | 1,530 |
| 1998-07-10 | 150 | 151 | 141 | 145 | 212,000 | 1,450 |
| 1998-07-09 | 153 | 153 | 150 | 151 | 142,000 | 1,510 |
| 1998-07-08 | 159 | 160 | 153 | 153 | 244,000 | 1,530 |
| 1998-07-07 | 168 | 172 | 159 | 159 | 621,000 | 1,590 |
| 1998-07-06 | 156 | 166 | 150 | 165 | 679,000 | 1,650 |
| 1998-07-03 | 149 | 159 | 147 | 153 | 289,000 | 1,530 |
| 1998-07-02 | 161 | 163 | 153 | 156 | 712,000 | 1,560 |
| 1998-07-01 | 148 | 158 | 144 | 158 | 622,000 | 1,580 |
| 1998-06-30 | 145 | 147 | 141 | 147 | 354,000 | 1,470 |
| 1998-06-29 | 145 | 147 | 140 | 145 | 406,000 | 1,450 |
| 1998-06-26 | 135 | 140 | 134 | 140 | 419,000 | 1,400 |
| 1998-06-25 | 137 | 137 | 134 | 135 | 260,000 | 1,350 |
| 1998-06-24 | 134 | 134 | 130 | 130 | 222,000 | 1,300 |
| 1998-06-23 | 138 | 138 | 132 | 135 | 144,000 | 1,350 |
| 1998-06-22 | 141 | 141 | 138 | 138 | 102,000 | 1,380 |
| 1998-06-19 | 140 | 140 | 132 | 136 | 327,000 | 1,360 |
| 1998-06-18 | 137 | 137 | 130 | 135 | 369,000 | 1,350 |
| 1998-06-17 | 126 | 129 | 124 | 128 | 231,000 | 1,280 |
| 1998-06-16 | 121 | 124 | 120 | 124 | 436,000 | 1,240 |
| 1998-06-15 | 124 | 126 | 122 | 123 | 94,000 | 1,230 |
| 1998-06-12 | 124 | 129 | 121 | 128 | 399,000 | 1,280 |
| 1998-06-11 | 127 | 127 | 124 | 124 | 167,000 | 1,240 |
| 1998-06-10 | 133 | 133 | 126 | 127 | 393,000 | 1,270 |
| 1998-06-09 | 130 | 130 | 127 | 128 | 303,000 | 1,280 |
| 1998-06-08 | 132 | 132 | 130 | 130 | 227,000 | 1,300 |
| 1998-06-05 | 134 | 134 | 132 | 134 | 140,000 | 1,340 |
| 1998-06-04 | 135 | 139 | 135 | 135 | 101,000 | 1,350 |
| 1998-06-03 | 140 | 140 | 134 | 140 | 171,000 | 1,400 |
| 1998-06-02 | 140 | 140 | 135 | 139 | 162,000 | 1,390 |
| 1998-06-01 | 142 | 142 | 135 | 136 | 101,000 | 1,360 |
| 1998-05-29 | 140 | 142 | 138 | 142 | 132,000 | 1,420 |
| 1998-05-28 | 140 | 145 | 138 | 140 | 235,000 | 1,400 |
| 1998-05-27 | 145 | 145 | 140 | 142 | 167,000 | 1,420 |
| 1998-05-26 | 145 | 149 | 140 | 140 | 115,000 | 1,400 |
| 1998-05-25 | 154 | 154 | 142 | 142 | 93,000 | 1,420 |
| 1998-05-22 | 150 | 153 | 150 | 150 | 260,000 | 1,500 |
| 1998-05-21 | 149 | 150 | 144 | 146 | 315,000 | 1,460 |
| 1998-05-20 | 147 | 148 | 140 | 140 | 229,000 | 1,400 |
| 1998-05-19 | 143 | 143 | 137 | 141 | 249,000 | 1,410 |
| 1998-05-18 | 138 | 138 | 130 | 130 | 202,000 | 1,300 |
| 1998-05-15 | 140 | 142 | 134 | 140 | 240,000 | 1,400 |
| 1998-05-14 | 143 | 144 | 141 | 141 | 100,000 | 1,410 |
| 1998-05-13 | 146 | 146 | 143 | 143 | 67,000 | 1,430 |
| 1998-05-12 | 145 | 145 | 143 | 144 | 98,000 | 1,440 |
| 1998-05-11 | 145 | 149 | 145 | 145 | 110,000 | 1,450 |
| 1998-05-08 | 146 | 147 | 145 | 146 | 86,000 | 1,460 |
| 1998-05-07 | 148 | 148 | 142 | 145 | 252,000 | 1,450 |
| 1998-05-06 | 160 | 165 | 147 | 148 | 143,000 | 1,480 |
| 1998-05-01 | 157 | 162 | 155 | 156 | 703,000 | 1,560 |
| 1998-04-30 | 142 | 158 | 142 | 152 | 411,000 | 1,520 |
| 1998-04-28 | 150 | 150 | 144 | 145 | 140,000 | 1,450 |
| 1998-04-27 | 156 | 156 | 150 | 150 | 125,000 | 1,500 |
| 1998-04-24 | 144 | 159 | 144 | 151 | 139,000 | 1,510 |
| 1998-04-23 | 143 | 150 | 143 | 144 | 86,000 | 1,440 |
| 1998-04-22 | 149 | 151 | 141 | 149 | 221,000 | 1,490 |
| 1998-04-21 | 151 | 153 | 150 | 151 | 115,000 | 1,510 |
| 1998-04-20 | 157 | 160 | 150 | 150 | 88,000 | 1,500 |
| 1998-04-17 | 150 | 155 | 144 | 152 | 451,000 | 1,520 |
| 1998-04-16 | 155 | 158 | 150 | 153 | 229,000 | 1,530 |
| 1998-04-15 | 155 | 158 | 153 | 156 | 112,000 | 1,560 |
| 1998-04-14 | 155 | 160 | 155 | 158 | 70,000 | 1,580 |
| 1998-04-13 | 159 | 161 | 159 | 159 | 68,000 | 1,590 |
| 1998-04-10 | 165 | 166 | 162 | 165 | 113,000 | 1,650 |
| 1998-04-09 | 167 | 167 | 156 | 165 | 316,000 | 1,650 |
| 1998-04-08 | 168 | 172 | 162 | 169 | 281,000 | 1,690 |
| 1998-04-07 | 151 | 160 | 151 | 158 | 172,000 | 1,580 |
| 1998-04-06 | 143 | 159 | 143 | 155 | 149,000 | 1,550 |
| 1998-04-03 | 140 | 154 | 138 | 145 | 404,000 | 1,450 |
| 1998-04-02 | 135 | 145 | 130 | 135 | 905,000 | 1,350 |
| 1998-04-01 | 155 | 156 | 145 | 145 | 598,000 | 1,450 |
| 1998-03-31 | 168 | 168 | 160 | 164 | 292,000 | 1,640 |
| 1998-03-30 | 179 | 179 | 165 | 167 | 125,000 | 1,670 |
| 1998-03-27 | 180 | 180 | 174 | 179 | 78,000 | 1,790 |
| 1998-03-26 | 172 | 179 | 172 | 173 | 145,000 | 1,730 |
| 1998-03-25 | 174 | 179 | 172 | 173 | 229,000 | 1,730 |
| 1998-03-24 | 178 | 178 | 173 | 173 | 193,000 | 1,730 |
| 1998-03-23 | 185 | 188 | 178 | 178 | 228,000 | 1,780 |
| 1998-03-20 | 183 | 185 | 178 | 178 | 208,000 | 1,780 |
| 1998-03-19 | 182 | 188 | 179 | 185 | 263,000 | 1,850 |
| 1998-03-18 | 182 | 185 | 175 | 175 | 238,000 | 1,750 |
| 1998-03-17 | 184 | 185 | 178 | 182 | 161,000 | 1,820 |
| 1998-03-16 | 182 | 183 | 176 | 177 | 165,000 | 1,770 |
| 1998-03-13 | 175 | 187 | 175 | 185 | 320,000 | 1,850 |
| 1998-03-12 | 185 | 185 | 175 | 175 | 287,000 | 1,750 |
| 1998-03-11 | 186 | 187 | 182 | 182 | 127,000 | 1,820 |
| 1998-03-10 | 187 | 187 | 182 | 187 | 235,000 | 1,870 |
| 1998-03-09 | 199 | 200 | 188 | 190 | 144,000 | 1,900 |
| 1998-03-06 | 187 | 194 | 187 | 194 | 154,000 | 1,940 |
| 1998-03-05 | 191 | 195 | 185 | 188 | 181,000 | 1,880 |
| 1998-03-04 | 197 | 199 | 191 | 193 | 240,000 | 1,930 |
| 1998-03-03 | 201 | 204 | 194 | 198 | 795,000 | 1,980 |
| 1998-03-02 | 196 | 199 | 191 | 199 | 497,000 | 1,990 |
| 1998-02-27 | 184 | 189 | 181 | 188 | 339,000 | 1,880 |
| 1998-02-26 | 181 | 181 | 175 | 179 | 231,000 | 1,790 |
| 1998-02-25 | 171 | 180 | 167 | 179 | 480,000 | 1,790 |
| 1998-02-24 | 173 | 177 | 171 | 175 | 651,000 | 1,750 |
| 1998-02-23 | 181 | 185 | 170 | 176 | 500,000 | 1,760 |
| 1998-02-20 | 191 | 193 | 180 | 180 | 550,000 | 1,800 |
| 1998-02-19 | 197 | 197 | 191 | 192 | 161,000 | 1,920 |
| 1998-02-18 | 199 | 199 | 190 | 192 | 181,000 | 1,920 |
| 1998-02-17 | 187 | 194 | 185 | 194 | 310,000 | 1,940 |
| 1998-02-16 | 191 | 194 | 185 | 191 | 366,000 | 1,910 |
| 1998-02-13 | 212 | 212 | 191 | 201 | 1,119,000 | 2,010 |
| 1998-02-12 | 218 | 220 | 204 | 208 | 3,966,000 | 2,080 |
| 1998-02-10 | 199 | 207 | 192 | 204 | 3,572,000 | 2,040 |
| 1998-02-09 | 175 | 180 | 173 | 180 | 429,000 | 1,800 |
| 1998-02-06 | 171 | 172 | 168 | 171 | 460,000 | 1,710 |
| 1998-02-05 | 163 | 170 | 160 | 165 | 268,000 | 1,650 |
| 1998-02-04 | 172 | 172 | 163 | 165 | 250,000 | 1,650 |
| 1998-02-03 | 170 | 172 | 162 | 165 | 695,000 | 1,650 |
| 1998-02-02 | 165 | 169 | 156 | 158 | 410,000 | 1,580 |
| 1998-01-30 | 171 | 172 | 165 | 171 | 423,000 | 1,710 |
| 1998-01-29 | 188 | 190 | 172 | 175 | 953,000 | 1,750 |
| 1998-01-28 | 199 | 204 | 183 | 185 | 2,688,000 | 1,850 |
| 1998-01-27 | 190 | 198 | 180 | 194 | 2,707,000 | 1,940 |
| 1998-01-26 | 164 | 188 | 163 | 185 | 3,046,000 | 1,850 |
| 1998-01-23 | 151 | 156 | 150 | 155 | 375,000 | 1,550 |
| 1998-01-22 | 155 | 159 | 152 | 156 | 485,000 | 1,560 |
| 1998-01-21 | 160 | 175 | 148 | 155 | 2,330,000 | 1,550 |
| 1998-01-20 | 120 | 160 | 116 | 160 | 2,421,000 | 1,600 |
| 1998-01-19 | 120 | 120 | 115 | 116 | 862,000 | 1,160 |
| 1998-01-16 | 109 | 117 | 109 | 115 | 784,000 | 1,150 |
| 1998-01-14 | 106 | 114 | 106 | 108 | 198,000 | 1,080 |
| 1998-01-13 | 102 | 109 | 102 | 108 | 355,000 | 1,080 |
| 1998-01-12 | 106 | 108 | 105 | 106 | 331,000 | 1,060 |
| 1998-01-09 | 109 | 112 | 106 | 111 | 465,000 | 1,110 |
| 1998-01-08 | 110 | 117 | 110 | 111 | 301,000 | 1,110 |
| 1998-01-07 | 109 | 115 | 108 | 115 | 315,000 | 1,150 |
| 1998-01-06 | 115 | 117 | 106 | 110 | 265,000 | 1,100 |
| 1998-01-05 | 114 | 117 | 111 | 117 | 254,000 | 1,170 |
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
