8020 兼松(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 86 | 92 | 86 | 92 | 110,000 | 460 |
| 1999-12-29 | 88 | 90 | 86 | 86 | 132,000 | 430 |
| 1999-12-28 | 88 | 90 | 88 | 90 | 596,000 | 450 |
| 1999-12-27 | 90 | 90 | 87 | 90 | 277,000 | 450 |
| 1999-12-24 | 91 | 91 | 88 | 90 | 407,000 | 450 |
| 1999-12-22 | 90 | 92 | 89 | 90 | 229,000 | 450 |
| 1999-12-21 | 90 | 91 | 90 | 91 | 237,000 | 455 |
| 1999-12-20 | 93 | 94 | 90 | 90 | 277,000 | 450 |
| 1999-12-17 | 95 | 98 | 91 | 93 | 240,000 | 465 |
| 1999-12-16 | 95 | 96 | 95 | 95 | 182,000 | 475 |
| 1999-12-15 | 96 | 98 | 95 | 95 | 128,000 | 475 |
| 1999-12-14 | 98 | 99 | 95 | 99 | 224,000 | 495 |
| 1999-12-13 | 103 | 103 | 99 | 99 | 252,000 | 495 |
| 1999-12-10 | 100 | 103 | 100 | 103 | 524,000 | 515 |
| 1999-12-09 | 102 | 102 | 100 | 100 | 178,000 | 500 |
| 1999-12-08 | 101 | 104 | 98 | 102 | 366,000 | 510 |
| 1999-12-07 | 102 | 106 | 102 | 102 | 84,000 | 510 |
| 1999-12-06 | 104 | 109 | 103 | 105 | 136,000 | 525 |
| 1999-12-03 | 110 | 110 | 105 | 107 | 86,000 | 535 |
| 1999-12-02 | 110 | 110 | 105 | 110 | 155,000 | 550 |
| 1999-12-01 | 101 | 110 | 101 | 110 | 197,000 | 550 |
| 1999-11-30 | 109 | 109 | 101 | 101 | 146,000 | 505 |
| 1999-11-29 | 106 | 110 | 101 | 110 | 119,000 | 550 |
| 1999-11-26 | 105 | 105 | 100 | 101 | 131,000 | 505 |
| 1999-11-25 | 107 | 107 | 104 | 105 | 342,000 | 525 |
| 1999-11-24 | 110 | 110 | 104 | 107 | 251,000 | 535 |
| 1999-11-22 | 109 | 109 | 104 | 107 | 167,000 | 535 |
| 1999-11-19 | 106 | 110 | 105 | 107 | 238,000 | 535 |
| 1999-11-18 | 110 | 115 | 104 | 108 | 345,000 | 540 |
| 1999-11-17 | 99 | 110 | 96 | 110 | 312,000 | 550 |
| 1999-11-16 | 91 | 98 | 91 | 98 | 268,000 | 490 |
| 1999-11-15 | 97 | 100 | 86 | 94 | 721,000 | 470 |
| 1999-11-12 | 106 | 106 | 98 | 98 | 378,000 | 490 |
| 1999-11-11 | 110 | 115 | 105 | 106 | 379,000 | 530 |
| 1999-11-10 | 115 | 118 | 110 | 115 | 374,000 | 575 |
| 1999-11-09 | 122 | 123 | 118 | 118 | 381,000 | 590 |
| 1999-11-08 | 125 | 129 | 122 | 123 | 397,000 | 615 |
| 1999-11-05 | 128 | 130 | 125 | 125 | 194,000 | 625 |
| 1999-11-04 | 129 | 132 | 127 | 128 | 564,000 | 640 |
| 1999-11-02 | 131 | 131 | 127 | 129 | 198,000 | 645 |
| 1999-11-01 | 130 | 135 | 129 | 132 | 366,000 | 660 |
| 1999-10-29 | 130 | 135 | 129 | 129 | 287,000 | 645 |
| 1999-10-28 | 131 | 132 | 128 | 129 | 507,000 | 645 |
| 1999-10-27 | 136 | 139 | 129 | 131 | 863,000 | 655 |
| 1999-10-26 | 145 | 149 | 130 | 131 | 1,917,000 | 655 |
| 1999-10-25 | 129 | 179 | 127 | 140 | 2,817,000 | 700 |
| 1999-10-22 | 131 | 131 | 129 | 129 | 680,000 | 645 |
| 1999-10-21 | 138 | 140 | 130 | 131 | 287,000 | 655 |
| 1999-10-20 | 138 | 142 | 128 | 140 | 1,288,000 | 700 |
| 1999-10-19 | 140 | 158 | 133 | 148 | 1,166,000 | 740 |
| 1999-10-18 | 134 | 160 | 120 | 135 | 889,000 | 675 |
| 1999-10-15 | 136 | 139 | 135 | 135 | 241,000 | 675 |
| 1999-10-14 | 138 | 140 | 137 | 137 | 155,000 | 685 |
| 1999-10-13 | 136 | 146 | 136 | 140 | 150,000 | 700 |
| 1999-10-12 | 136 | 140 | 136 | 136 | 232,000 | 680 |
| 1999-10-08 | 140 | 141 | 137 | 140 | 260,000 | 700 |
| 1999-10-07 | 140 | 144 | 140 | 140 | 195,000 | 700 |
| 1999-10-06 | 140 | 145 | 140 | 144 | 193,000 | 720 |
| 1999-10-05 | 146 | 149 | 145 | 145 | 52,000 | 725 |
| 1999-10-04 | 146 | 152 | 146 | 146 | 76,000 | 730 |
| 1999-10-01 | 149 | 159 | 145 | 158 | 130,000 | 790 |
| 1999-09-30 | 155 | 159 | 148 | 150 | 278,000 | 750 |
| 1999-09-29 | 150 | 154 | 145 | 145 | 242,000 | 725 |
| 1999-09-28 | 150 | 152 | 146 | 152 | 182,000 | 760 |
| 1999-09-27 | 150 | 150 | 140 | 142 | 62,000 | 710 |
| 1999-09-24 | 146 | 146 | 140 | 140 | 141,000 | 700 |
| 1999-09-22 | 145 | 150 | 145 | 145 | 123,000 | 725 |
| 1999-09-21 | 150 | 150 | 145 | 150 | 99,000 | 750 |
| 1999-09-20 | 165 | 165 | 145 | 148 | 112,000 | 740 |
| 1999-09-17 | 136 | 145 | 136 | 140 | 251,000 | 700 |
| 1999-09-16 | 135 | 140 | 135 | 137 | 240,000 | 685 |
| 1999-09-14 | 142 | 142 | 135 | 135 | 452,000 | 675 |
| 1999-09-13 | 152 | 153 | 144 | 145 | 304,000 | 725 |
| 1999-09-10 | 161 | 162 | 152 | 152 | 341,000 | 760 |
| 1999-09-09 | 170 | 175 | 166 | 166 | 175,000 | 830 |
| 1999-09-08 | 170 | 171 | 165 | 169 | 212,000 | 845 |
| 1999-09-07 | 180 | 180 | 168 | 168 | 385,000 | 840 |
| 1999-09-06 | 170 | 170 | 166 | 166 | 176,000 | 830 |
| 1999-09-03 | 165 | 171 | 165 | 169 | 222,000 | 845 |
| 1999-09-02 | 168 | 169 | 166 | 167 | 134,000 | 835 |
| 1999-09-01 | 170 | 171 | 166 | 168 | 91,000 | 840 |
| 1999-08-31 | 177 | 177 | 170 | 171 | 114,000 | 855 |
| 1999-08-30 | 165 | 180 | 164 | 171 | 252,000 | 855 |
| 1999-08-27 | 170 | 173 | 165 | 165 | 182,000 | 825 |
| 1999-08-26 | 173 | 174 | 166 | 170 | 207,000 | 850 |
| 1999-08-25 | 173 | 175 | 161 | 175 | 192,000 | 875 |
| 1999-08-24 | 184 | 184 | 172 | 173 | 511,000 | 865 |
| 1999-08-23 | 172 | 187 | 172 | 185 | 1,650,000 | 925 |
| 1999-08-20 | 149 | 172 | 142 | 172 | 522,000 | 860 |
| 1999-08-19 | 143 | 149 | 141 | 144 | 244,000 | 720 |
| 1999-08-18 | 143 | 149 | 141 | 142 | 258,000 | 710 |
| 1999-08-17 | 145 | 145 | 140 | 141 | 177,000 | 705 |
| 1999-08-16 | 148 | 148 | 142 | 145 | 315,000 | 725 |
| 1999-08-13 | 143 | 151 | 141 | 148 | 532,000 | 740 |
| 1999-08-12 | 137 | 138 | 137 | 138 | 135,000 | 690 |
| 1999-08-11 | 138 | 138 | 136 | 137 | 229,000 | 685 |
| 1999-08-10 | 135 | 140 | 133 | 138 | 490,000 | 690 |
| 1999-08-09 | 148 | 148 | 131 | 135 | 908,000 | 675 |
| 1999-07-29 | 83 | 83 | 81 | 82 | 2,012,000 | 820 |
| 1999-07-28 | 84 | 86 | 82 | 83 | 1,601,000 | 830 |
| 1999-07-27 | 86 | 90 | 84 | 86 | 3,437,000 | 860 |
| 1999-07-26 | 80 | 81 | 78 | 78 | 2,208,000 | 780 |
| 1999-07-23 | 81 | 83 | 80 | 83 | 1,580,000 | 830 |
| 1999-07-22 | 84 | 85 | 82 | 84 | 1,117,000 | 840 |
| 1999-07-21 | 84 | 86 | 83 | 86 | 949,000 | 860 |
| 1999-07-19 | 85 | 85 | 83 | 85 | 919,000 | 850 |
| 1999-07-16 | 83 | 85 | 81 | 85 | 1,885,000 | 850 |
| 1999-07-15 | 85 | 85 | 82 | 84 | 1,617,000 | 840 |
| 1999-07-14 | 88 | 89 | 85 | 85 | 1,507,000 | 850 |
| 1999-07-13 | 90 | 90 | 88 | 88 | 925,000 | 880 |
| 1999-07-12 | 90 | 90 | 88 | 88 | 1,125,000 | 880 |
| 1999-07-09 | 89 | 90 | 88 | 90 | 3,300,000 | 900 |
| 1999-07-08 | 90 | 91 | 88 | 89 | 1,225,000 | 890 |
| 1999-07-07 | 92 | 93 | 90 | 91 | 1,643,000 | 910 |
| 1999-07-06 | 96 | 96 | 92 | 93 | 917,000 | 930 |
| 1999-07-05 | 95 | 98 | 95 | 97 | 1,723,000 | 970 |
| 1999-07-02 | 91 | 98 | 91 | 98 | 1,840,000 | 980 |
| 1999-07-01 | 91 | 95 | 91 | 93 | 904,000 | 930 |
| 1999-06-30 | 98 | 98 | 91 | 95 | 2,653,000 | 950 |
| 1999-06-29 | 101 | 102 | 97 | 100 | 3,757,000 | 1,000 |
| 1999-06-28 | 96 | 100 | 94 | 99 | 6,850,000 | 990 |
| 1999-06-25 | 90 | 91 | 88 | 88 | 1,160,000 | 880 |
| 1999-06-24 | 93 | 95 | 90 | 90 | 753,000 | 900 |
| 1999-06-23 | 93 | 96 | 93 | 93 | 572,000 | 930 |
| 1999-06-22 | 96 | 96 | 94 | 96 | 792,000 | 960 |
| 1999-06-21 | 96 | 97 | 94 | 97 | 2,409,000 | 970 |
| 1999-06-18 | 92 | 96 | 92 | 96 | 1,490,000 | 960 |
| 1999-06-17 | 93 | 93 | 90 | 93 | 1,195,000 | 930 |
| 1999-06-16 | 93 | 94 | 91 | 93 | 746,000 | 930 |
| 1999-06-15 | 96 | 96 | 93 | 93 | 1,010,000 | 930 |
| 1999-06-14 | 93 | 96 | 93 | 96 | 2,955,000 | 960 |
| 1999-06-11 | 90 | 94 | 89 | 93 | 2,513,000 | 930 |
| 1999-06-10 | 89 | 92 | 87 | 90 | 1,717,000 | 900 |
| 1999-06-09 | 90 | 92 | 90 | 90 | 1,078,000 | 900 |
| 1999-06-08 | 90 | 91 | 89 | 90 | 888,000 | 900 |
| 1999-06-07 | 95 | 95 | 90 | 90 | 1,222,000 | 900 |
| 1999-06-04 | 89 | 92 | 89 | 92 | 1,665,000 | 920 |
| 1999-06-03 | 83 | 87 | 82 | 87 | 1,550,000 | 870 |
| 1999-06-02 | 82 | 83 | 80 | 82 | 1,827,000 | 820 |
| 1999-06-01 | 85 | 85 | 80 | 82 | 2,213,000 | 820 |
| 1999-05-31 | 87 | 88 | 85 | 86 | 1,707,000 | 860 |
| 1999-05-28 | 88 | 90 | 87 | 88 | 1,008,000 | 880 |
| 1999-05-27 | 90 | 90 | 88 | 89 | 1,235,000 | 890 |
| 1999-05-26 | 90 | 90 | 89 | 90 | 857,000 | 900 |
| 1999-05-25 | 90 | 92 | 90 | 90 | 1,141,000 | 900 |
| 1999-05-24 | 92 | 95 | 89 | 95 | 3,442,000 | 950 |
| 1999-05-21 | 96 | 97 | 92 | 94 | 3,441,000 | 940 |
| 1999-05-20 | 90 | 94 | 89 | 94 | 3,005,000 | 940 |
| 1999-05-19 | 97 | 98 | 86 | 88 | 12,674,000 | 880 |
| 1999-05-18 | 86 | 98 | 86 | 97 | 14,389,000 | 970 |
| 1999-05-17 | 131 | 135 | 131 | 131 | 832,000 | 1,310 |
| 1999-05-14 | 135 | 138 | 133 | 133 | 605,000 | 1,330 |
| 1999-05-13 | 142 | 143 | 135 | 137 | 729,000 | 1,370 |
| 1999-05-12 | 148 | 149 | 140 | 141 | 663,000 | 1,410 |
| 1999-05-11 | 152 | 154 | 144 | 144 | 1,920,000 | 1,440 |
| 1999-05-10 | 147 | 150 | 144 | 149 | 2,096,000 | 1,490 |
| 1999-05-07 | 139 | 145 | 135 | 143 | 1,484,000 | 1,430 |
| 1999-05-06 | 132 | 136 | 131 | 134 | 553,000 | 1,340 |
| 1999-04-30 | 132 | 133 | 130 | 130 | 367,000 | 1,300 |
| 1999-04-28 | 130 | 132 | 130 | 130 | 491,000 | 1,300 |
| 1999-04-27 | 132 | 134 | 129 | 130 | 336,000 | 1,300 |
| 1999-04-26 | 130 | 133 | 129 | 133 | 634,000 | 1,330 |
| 1999-04-23 | 130 | 132 | 128 | 130 | 366,000 | 1,300 |
| 1999-04-22 | 132 | 134 | 130 | 130 | 345,000 | 1,300 |
| 1999-04-21 | 135 | 136 | 131 | 131 | 376,000 | 1,310 |
| 1999-04-20 | 138 | 138 | 132 | 137 | 638,000 | 1,370 |
| 1999-04-19 | 136 | 140 | 135 | 135 | 568,000 | 1,350 |
| 1999-04-16 | 138 | 139 | 129 | 135 | 838,000 | 1,350 |
| 1999-04-15 | 136 | 140 | 135 | 137 | 320,000 | 1,370 |
| 1999-04-14 | 139 | 140 | 135 | 136 | 496,000 | 1,360 |
| 1999-04-13 | 144 | 144 | 138 | 139 | 899,000 | 1,390 |
| 1999-04-12 | 144 | 144 | 138 | 138 | 877,000 | 1,380 |
| 1999-04-09 | 147 | 149 | 140 | 140 | 1,626,000 | 1,400 |
| 1999-04-08 | 134 | 146 | 132 | 146 | 1,997,000 | 1,460 |
| 1999-04-07 | 133 | 135 | 131 | 131 | 871,000 | 1,310 |
| 1999-04-06 | 135 | 136 | 129 | 133 | 867,000 | 1,330 |
| 1999-04-05 | 126 | 135 | 125 | 135 | 1,017,000 | 1,350 |
| 1999-04-02 | 126 | 127 | 121 | 124 | 616,000 | 1,240 |
| 1999-04-01 | 130 | 130 | 125 | 126 | 816,000 | 1,260 |
| 1999-03-31 | 119 | 129 | 119 | 129 | 787,000 | 1,290 |
| 1999-03-30 | 124 | 129 | 117 | 119 | 1,450,000 | 1,190 |
| 1999-03-29 | 130 | 133 | 123 | 123 | 1,260,000 | 1,230 |
| 1999-03-26 | 132 | 133 | 125 | 129 | 808,000 | 1,290 |
| 1999-03-25 | 131 | 135 | 129 | 132 | 961,000 | 1,320 |
| 1999-03-24 | 131 | 139 | 128 | 135 | 1,210,000 | 1,350 |
| 1999-03-23 | 145 | 145 | 134 | 137 | 1,326,000 | 1,370 |
| 1999-03-19 | 147 | 150 | 141 | 141 | 2,014,000 | 1,410 |
| 1999-03-18 | 150 | 153 | 142 | 142 | 4,435,000 | 1,420 |
| 1999-03-17 | 151 | 152 | 140 | 145 | 4,383,000 | 1,450 |
| 1999-03-16 | 153 | 155 | 144 | 150 | 7,957,000 | 1,500 |
| 1999-03-15 | 143 | 154 | 139 | 148 | 11,174,000 | 1,480 |
| 1999-03-12 | 133 | 145 | 130 | 140 | 12,439,000 | 1,400 |
| 1999-03-11 | 126 | 130 | 119 | 128 | 12,371,000 | 1,280 |
| 1999-03-10 | 112 | 130 | 111 | 116 | 13,074,000 | 1,160 |
| 1999-03-09 | 93 | 107 | 93 | 107 | 1,066,000 | 1,070 |
| 1999-03-08 | 96 | 98 | 91 | 91 | 857,000 | 910 |
| 1999-03-05 | 93 | 93 | 89 | 90 | 548,000 | 900 |
| 1999-03-04 | 93 | 93 | 90 | 90 | 1,012,000 | 900 |
| 1999-03-03 | 93 | 94 | 91 | 92 | 326,000 | 920 |
| 1999-03-02 | 96 | 96 | 93 | 93 | 140,000 | 930 |
| 1999-03-01 | 96 | 96 | 94 | 94 | 290,000 | 940 |
| 1999-02-26 | 94 | 95 | 94 | 94 | 194,000 | 940 |
| 1999-02-25 | 95 | 96 | 94 | 94 | 193,000 | 940 |
| 1999-02-24 | 97 | 98 | 94 | 94 | 64,000 | 940 |
| 1999-02-23 | 94 | 97 | 93 | 97 | 213,000 | 970 |
| 1999-02-22 | 95 | 96 | 92 | 93 | 253,000 | 930 |
| 1999-02-19 | 92 | 93 | 91 | 93 | 206,000 | 930 |
| 1999-02-18 | 95 | 95 | 92 | 92 | 153,000 | 920 |
| 1999-02-17 | 94 | 95 | 93 | 93 | 134,000 | 930 |
| 1999-02-16 | 94 | 95 | 93 | 94 | 92,000 | 940 |
| 1999-02-15 | 93 | 95 | 92 | 94 | 81,000 | 940 |
| 1999-02-12 | 97 | 97 | 93 | 93 | 171,000 | 930 |
| 1999-02-10 | 93 | 93 | 91 | 93 | 242,000 | 930 |
| 1999-02-09 | 94 | 95 | 93 | 93 | 112,000 | 930 |
| 1999-02-08 | 93 | 95 | 92 | 94 | 95,000 | 940 |
| 1999-02-05 | 95 | 96 | 93 | 95 | 173,000 | 950 |
| 1999-02-04 | 94 | 96 | 94 | 96 | 146,000 | 960 |
| 1999-02-03 | 96 | 97 | 94 | 94 | 271,000 | 940 |
| 1999-02-02 | 98 | 98 | 96 | 97 | 172,000 | 970 |
| 1999-02-01 | 100 | 100 | 97 | 97 | 130,000 | 970 |
| 1999-01-29 | 98 | 100 | 97 | 100 | 162,000 | 1,000 |
| 1999-01-28 | 100 | 100 | 96 | 98 | 211,000 | 980 |
| 1999-01-27 | 101 | 101 | 98 | 99 | 177,000 | 990 |
| 1999-01-26 | 100 | 100 | 96 | 99 | 281,000 | 990 |
| 1999-01-25 | 101 | 101 | 96 | 96 | 156,000 | 960 |
| 1999-01-22 | 100 | 101 | 96 | 96 | 263,000 | 960 |
| 1999-01-21 | 97 | 99 | 97 | 99 | 128,000 | 990 |
| 1999-01-20 | 99 | 99 | 96 | 98 | 166,000 | 980 |
| 1999-01-19 | 96 | 98 | 95 | 97 | 177,000 | 970 |
| 1999-01-18 | 96 | 96 | 93 | 96 | 150,000 | 960 |
| 1999-01-14 | 92 | 94 | 91 | 93 | 365,000 | 930 |
| 1999-01-13 | 93 | 95 | 92 | 92 | 164,000 | 920 |
| 1999-01-12 | 95 | 96 | 93 | 96 | 242,000 | 960 |
| 1999-01-11 | 94 | 97 | 94 | 96 | 72,000 | 960 |
| 1999-01-08 | 96 | 97 | 94 | 94 | 353,000 | 940 |
| 1999-01-07 | 101 | 101 | 95 | 96 | 333,000 | 960 |
| 1999-01-06 | 96 | 98 | 95 | 98 | 177,000 | 980 |
| 1999-01-05 | 97 | 98 | 95 | 96 | 170,000 | 960 |
| 1999-01-04 | 101 | 101 | 97 | 99 | 79,000 | 990 |
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
