8020 兼松(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 181 | 185 | 179 | 183 | 1,923,000 | 915 |
| 2001-12-27 | 159 | 171 | 159 | 171 | 1,675,000 | 855 |
| 2001-12-26 | 161 | 162 | 158 | 161 | 595,000 | 805 |
| 2001-12-25 | 167 | 167 | 156 | 161 | 1,053,000 | 805 |
| 2001-12-21 | 165 | 167 | 155 | 162 | 3,272,000 | 810 |
| 2001-12-20 | 150 | 165 | 146 | 164 | 2,596,000 | 820 |
| 2001-12-19 | 151 | 157 | 133 | 140 | 4,694,000 | 700 |
| 2001-12-18 | 167 | 172 | 164 | 166 | 2,087,000 | 830 |
| 2001-12-17 | 160 | 165 | 157 | 163 | 2,787,000 | 815 |
| 2001-12-14 | 150 | 158 | 150 | 157 | 2,507,000 | 785 |
| 2001-12-13 | 159 | 164 | 149 | 151 | 3,475,000 | 755 |
| 2001-12-12 | 141 | 157 | 141 | 156 | 2,926,000 | 780 |
| 2001-12-11 | 134 | 145 | 134 | 141 | 2,438,000 | 705 |
| 2001-12-10 | 138 | 143 | 128 | 133 | 3,979,000 | 665 |
| 2001-12-07 | 142 | 152 | 133 | 142 | 5,666,000 | 710 |
| 2001-12-06 | 162 | 165 | 143 | 143 | 5,589,000 | 715 |
| 2001-12-05 | 160 | 168 | 156 | 160 | 3,966,000 | 800 |
| 2001-12-04 | 180 | 180 | 154 | 155 | 3,591,000 | 775 |
| 2001-12-03 | 185 | 188 | 178 | 184 | 1,455,000 | 920 |
| 2001-11-30 | 201 | 204 | 191 | 191 | 1,039,000 | 955 |
| 2001-11-29 | 200 | 207 | 196 | 200 | 1,287,000 | 1,000 |
| 2001-11-28 | 221 | 222 | 205 | 205 | 1,640,000 | 1,025 |
| 2001-11-27 | 214 | 224 | 208 | 222 | 2,431,000 | 1,110 |
| 2001-11-26 | 218 | 218 | 210 | 214 | 1,508,000 | 1,070 |
| 2001-11-22 | 212 | 224 | 206 | 208 | 3,543,000 | 1,040 |
| 2001-11-21 | 229 | 237 | 215 | 217 | 12,065,000 | 1,085 |
| 2001-11-20 | 239 | 239 | 239 | 239 | 1,238,000 | 1,195 |
| 2001-11-19 | 180 | 195 | 177 | 189 | 2,746,000 | 945 |
| 2001-11-16 | 172 | 180 | 168 | 180 | 3,252,000 | 900 |
| 2001-11-15 | 160 | 167 | 146 | 163 | 5,975,000 | 815 |
| 2001-11-14 | 183 | 186 | 167 | 170 | 2,223,000 | 850 |
| 2001-11-13 | 191 | 192 | 179 | 182 | 1,372,000 | 910 |
| 2001-11-12 | 180 | 197 | 180 | 193 | 2,021,000 | 965 |
| 2001-11-09 | 185 | 187 | 177 | 178 | 2,466,000 | 890 |
| 2001-11-08 | 200 | 204 | 177 | 189 | 2,442,000 | 945 |
| 2001-11-07 | 211 | 211 | 203 | 204 | 808,000 | 1,020 |
| 2001-11-06 | 209 | 212 | 207 | 211 | 507,000 | 1,055 |
| 2001-11-05 | 210 | 211 | 200 | 207 | 1,149,000 | 1,035 |
| 2001-11-02 | 230 | 230 | 214 | 217 | 886,000 | 1,085 |
| 2001-11-01 | 233 | 241 | 231 | 231 | 632,000 | 1,155 |
| 2001-10-31 | 224 | 230 | 221 | 228 | 416,000 | 1,140 |
| 2001-10-30 | 220 | 224 | 219 | 224 | 633,000 | 1,120 |
| 2001-10-29 | 236 | 239 | 230 | 232 | 635,000 | 1,160 |
| 2001-10-26 | 250 | 256 | 235 | 239 | 1,121,000 | 1,195 |
| 2001-10-25 | 249 | 249 | 243 | 246 | 452,000 | 1,230 |
| 2001-10-24 | 246 | 248 | 242 | 246 | 620,000 | 1,230 |
| 2001-10-23 | 257 | 261 | 242 | 246 | 1,407,000 | 1,230 |
| 2001-10-22 | 240 | 253 | 237 | 252 | 1,608,000 | 1,260 |
| 2001-10-19 | 233 | 238 | 230 | 231 | 759,000 | 1,155 |
| 2001-10-18 | 250 | 250 | 233 | 233 | 843,000 | 1,165 |
| 2001-10-17 | 227 | 255 | 225 | 247 | 2,824,000 | 1,235 |
| 2001-10-16 | 226 | 230 | 221 | 222 | 2,558,000 | 1,110 |
| 2001-10-15 | 218 | 221 | 213 | 218 | 1,711,000 | 1,090 |
| 2001-10-12 | 205 | 215 | 205 | 213 | 2,974,000 | 1,065 |
| 2001-10-11 | 200 | 205 | 197 | 198 | 1,758,000 | 990 |
| 2001-10-10 | 207 | 212 | 194 | 196 | 846,000 | 980 |
| 2001-10-09 | 214 | 214 | 209 | 210 | 781,000 | 1,050 |
| 2001-10-05 | 212 | 218 | 207 | 216 | 1,245,000 | 1,080 |
| 2001-10-04 | 219 | 219 | 206 | 210 | 1,155,000 | 1,050 |
| 2001-10-03 | 218 | 219 | 208 | 214 | 1,114,000 | 1,070 |
| 2001-10-02 | 219 | 224 | 211 | 211 | 990,000 | 1,055 |
| 2001-10-01 | 224 | 226 | 219 | 219 | 896,000 | 1,095 |
| 2001-09-28 | 212 | 220 | 208 | 214 | 871,000 | 1,070 |
| 2001-09-27 | 207 | 212 | 200 | 207 | 700,000 | 1,035 |
| 2001-09-26 | 210 | 212 | 202 | 205 | 729,000 | 1,025 |
| 2001-09-25 | 211 | 212 | 201 | 207 | 1,061,000 | 1,035 |
| 2001-09-21 | 201 | 201 | 185 | 191 | 1,216,000 | 955 |
| 2001-09-20 | 212 | 215 | 208 | 211 | 899,000 | 1,055 |
| 2001-09-19 | 207 | 220 | 207 | 220 | 1,230,000 | 1,100 |
| 2001-09-18 | 192 | 205 | 192 | 202 | 1,761,000 | 1,010 |
| 2001-09-17 | 205 | 205 | 191 | 191 | 1,058,000 | 955 |
| 2001-09-14 | 209 | 219 | 204 | 214 | 868,000 | 1,070 |
| 2001-09-13 | 205 | 215 | 199 | 209 | 913,000 | 1,045 |
| 2001-09-12 | 195 | 215 | 192 | 195 | 1,725,000 | 975 |
| 2001-09-11 | 249 | 249 | 218 | 225 | 2,170,000 | 1,125 |
| 2001-09-10 | 260 | 260 | 240 | 249 | 1,288,000 | 1,245 |
| 2001-09-07 | 266 | 275 | 262 | 264 | 846,000 | 1,320 |
| 2001-09-06 | 275 | 290 | 266 | 266 | 1,660,000 | 1,330 |
| 2001-09-05 | 279 | 279 | 267 | 276 | 850,000 | 1,380 |
| 2001-09-04 | 275 | 284 | 269 | 275 | 1,697,000 | 1,375 |
| 2001-09-03 | 290 | 292 | 278 | 278 | 872,000 | 1,390 |
| 2001-08-31 | 295 | 299 | 285 | 286 | 1,525,000 | 1,430 |
| 2001-08-30 | 305 | 308 | 299 | 305 | 2,256,000 | 1,525 |
| 2001-08-29 | 306 | 322 | 304 | 313 | 1,352,000 | 1,565 |
| 2001-08-28 | 315 | 315 | 304 | 310 | 1,045,000 | 1,550 |
| 2001-08-27 | 323 | 330 | 313 | 316 | 781,000 | 1,580 |
| 2001-08-24 | 326 | 328 | 314 | 321 | 2,535,000 | 1,605 |
| 2001-08-23 | 344 | 344 | 323 | 330 | 1,102,000 | 1,650 |
| 2001-08-22 | 344 | 354 | 337 | 339 | 816,000 | 1,695 |
| 2001-08-21 | 345 | 353 | 345 | 345 | 400,000 | 1,725 |
| 2001-08-20 | 342 | 349 | 342 | 346 | 615,000 | 1,730 |
| 2001-08-17 | 364 | 368 | 351 | 353 | 512,000 | 1,765 |
| 2001-08-16 | 358 | 368 | 355 | 364 | 882,000 | 1,820 |
| 2001-08-15 | 365 | 366 | 348 | 359 | 769,000 | 1,795 |
| 2001-08-14 | 350 | 369 | 350 | 360 | 977,000 | 1,800 |
| 2001-08-13 | 349 | 350 | 339 | 346 | 1,018,000 | 1,730 |
| 2001-08-10 | 361 | 367 | 351 | 352 | 1,211,000 | 1,760 |
| 2001-08-09 | 375 | 379 | 365 | 365 | 593,000 | 1,825 |
| 2001-08-08 | 380 | 389 | 375 | 385 | 705,000 | 1,925 |
| 2001-08-07 | 368 | 382 | 363 | 380 | 695,000 | 1,900 |
| 2001-08-06 | 368 | 376 | 365 | 368 | 747,000 | 1,840 |
| 2001-08-03 | 383 | 384 | 371 | 376 | 987,000 | 1,880 |
| 2001-08-02 | 391 | 401 | 384 | 387 | 2,326,000 | 1,935 |
| 2001-08-01 | 365 | 385 | 363 | 381 | 2,534,000 | 1,905 |
| 2001-07-31 | 340 | 363 | 335 | 356 | 1,170,000 | 1,780 |
| 2001-07-30 | 355 | 357 | 338 | 343 | 1,980,000 | 1,715 |
| 2001-07-27 | 346 | 355 | 343 | 352 | 1,551,000 | 1,760 |
| 2001-07-26 | 341 | 353 | 334 | 342 | 1,232,000 | 1,710 |
| 2001-07-25 | 327 | 344 | 320 | 340 | 2,895,000 | 1,700 |
| 2001-07-24 | 332 | 337 | 313 | 320 | 4,541,000 | 1,600 |
| 2001-07-23 | 345 | 350 | 327 | 337 | 3,690,000 | 1,685 |
| 2001-07-19 | 366 | 370 | 357 | 360 | 2,410,000 | 1,800 |
| 2001-07-18 | 387 | 388 | 371 | 371 | 1,184,000 | 1,855 |
| 2001-07-17 | 387 | 392 | 382 | 387 | 1,127,000 | 1,935 |
| 2001-07-16 | 394 | 394 | 381 | 386 | 1,074,000 | 1,930 |
| 2001-07-13 | 402 | 405 | 396 | 396 | 866,000 | 1,980 |
| 2001-07-12 | 390 | 398 | 390 | 395 | 584,000 | 1,975 |
| 2001-07-11 | 393 | 399 | 387 | 388 | 1,278,000 | 1,940 |
| 2001-07-10 | 403 | 406 | 396 | 403 | 1,397,000 | 2,015 |
| 2001-07-09 | 405 | 415 | 396 | 407 | 1,919,000 | 2,035 |
| 2001-07-06 | 432 | 435 | 418 | 420 | 911,000 | 2,100 |
| 2001-07-05 | 440 | 448 | 432 | 442 | 1,122,000 | 2,210 |
| 2001-07-04 | 460 | 460 | 440 | 440 | 1,692,000 | 2,200 |
| 2001-07-03 | 438 | 464 | 438 | 464 | 3,845,000 | 2,320 |
| 2001-07-02 | 450 | 453 | 440 | 440 | 6,906,000 | 2,200 |
| 2001-06-29 | 438 | 442 | 430 | 442 | 3,215,000 | 2,210 |
| 2001-06-28 | 416 | 440 | 413 | 436 | 3,747,000 | 2,180 |
| 2001-06-27 | 420 | 420 | 410 | 411 | 889,000 | 2,055 |
| 2001-06-26 | 429 | 430 | 413 | 419 | 2,202,000 | 2,095 |
| 2001-06-25 | 400 | 431 | 394 | 424 | 3,343,000 | 2,120 |
| 2001-06-22 | 394 | 399 | 391 | 398 | 1,131,000 | 1,990 |
| 2001-06-21 | 400 | 400 | 384 | 387 | 975,000 | 1,935 |
| 2001-06-20 | 373 | 396 | 373 | 392 | 2,403,000 | 1,960 |
| 2001-06-19 | 372 | 381 | 370 | 378 | 2,382,000 | 1,890 |
| 2001-06-18 | 397 | 399 | 380 | 381 | 1,524,000 | 1,905 |
| 2001-06-15 | 403 | 406 | 398 | 401 | 1,134,000 | 2,005 |
| 2001-06-14 | 408 | 411 | 406 | 407 | 554,000 | 2,035 |
| 2001-06-13 | 413 | 415 | 405 | 412 | 558,000 | 2,060 |
| 2001-06-12 | 425 | 433 | 406 | 412 | 1,263,000 | 2,060 |
| 2001-06-11 | 414 | 433 | 414 | 430 | 2,387,000 | 2,150 |
| 2001-06-08 | 419 | 424 | 406 | 411 | 2,383,000 | 2,055 |
| 2001-06-07 | 400 | 415 | 386 | 411 | 3,344,000 | 2,055 |
| 2001-06-06 | 408 | 408 | 399 | 401 | 1,072,000 | 2,005 |
| 2001-06-05 | 410 | 412 | 399 | 409 | 1,246,000 | 2,045 |
| 2001-06-04 | 415 | 415 | 406 | 412 | 1,305,000 | 2,060 |
| 2001-06-01 | 419 | 426 | 406 | 406 | 2,709,000 | 2,030 |
| 2001-05-31 | 413 | 425 | 412 | 419 | 2,008,000 | 2,095 |
| 2001-05-30 | 441 | 444 | 417 | 423 | 4,391,000 | 2,115 |
| 2001-05-29 | 404 | 443 | 403 | 435 | 7,809,000 | 2,175 |
| 2001-05-28 | 420 | 420 | 392 | 402 | 6,029,000 | 2,010 |
| 2001-05-25 | 415 | 431 | 399 | 417 | 11,608,000 | 2,085 |
| 2001-05-24 | 469 | 488 | 420 | 425 | 8,312,000 | 2,125 |
| 2001-05-23 | 445 | 469 | 438 | 466 | 8,010,000 | 2,330 |
| 2001-05-22 | 433 | 447 | 413 | 439 | 7,051,000 | 2,195 |
| 2001-05-21 | 481 | 488 | 445 | 453 | 6,601,000 | 2,265 |
| 2001-05-18 | 495 | 510 | 489 | 491 | 9,045,000 | 2,455 |
| 2001-05-17 | 449 | 487 | 449 | 484 | 7,677,000 | 2,420 |
| 2001-05-16 | 439 | 470 | 438 | 449 | 7,870,000 | 2,245 |
| 2001-05-15 | 410 | 436 | 410 | 429 | 2,233,000 | 2,145 |
| 2001-05-14 | 410 | 419 | 410 | 410 | 1,482,000 | 2,050 |
| 2001-05-11 | 425 | 432 | 421 | 421 | 3,006,000 | 2,105 |
| 2001-05-10 | 404 | 428 | 402 | 415 | 4,355,000 | 2,075 |
| 2001-05-09 | 379 | 405 | 375 | 400 | 3,928,000 | 2,000 |
| 2001-05-08 | 384 | 385 | 375 | 381 | 1,542,000 | 1,905 |
| 2001-05-07 | 388 | 393 | 382 | 387 | 1,584,000 | 1,935 |
| 2001-05-02 | 380 | 394 | 372 | 388 | 4,272,000 | 1,940 |
| 2001-05-01 | 361 | 377 | 360 | 375 | 3,404,000 | 1,875 |
| 2001-04-27 | 370 | 374 | 360 | 365 | 4,163,000 | 1,825 |
| 2001-04-26 | 350 | 367 | 346 | 365 | 7,583,000 | 1,825 |
| 2001-04-25 | 353 | 353 | 342 | 342 | 1,663,000 | 1,710 |
| 2001-04-24 | 340 | 352 | 339 | 351 | 1,268,000 | 1,755 |
| 2001-04-23 | 350 | 359 | 340 | 348 | 2,242,000 | 1,740 |
| 2001-04-20 | 324 | 350 | 323 | 349 | 4,685,000 | 1,745 |
| 2001-04-19 | 346 | 346 | 324 | 324 | 2,731,000 | 1,620 |
| 2001-04-18 | 344 | 346 | 338 | 343 | 2,216,000 | 1,715 |
| 2001-04-17 | 348 | 357 | 336 | 338 | 6,074,000 | 1,690 |
| 2001-04-16 | 326 | 347 | 324 | 343 | 6,662,000 | 1,715 |
| 2001-04-13 | 326 | 341 | 325 | 326 | 14,573,000 | 1,630 |
| 2001-04-12 | 292 | 323 | 292 | 316 | 6,111,000 | 1,580 |
| 2001-04-11 | 300 | 300 | 285 | 287 | 2,230,000 | 1,435 |
| 2001-04-10 | 294 | 302 | 288 | 300 | 3,937,000 | 1,500 |
| 2001-04-09 | 272 | 289 | 262 | 289 | 4,252,000 | 1,445 |
| 2001-04-06 | 300 | 301 | 281 | 282 | 3,162,000 | 1,410 |
| 2001-04-05 | 301 | 304 | 292 | 297 | 2,923,000 | 1,485 |
| 2001-04-04 | 302 | 309 | 294 | 301 | 2,873,000 | 1,505 |
| 2001-04-03 | 298 | 311 | 292 | 305 | 7,107,000 | 1,525 |
| 2001-04-02 | 285 | 299 | 275 | 299 | 7,384,000 | 1,495 |
| 2001-03-30 | 252 | 278 | 252 | 275 | 5,295,000 | 1,375 |
| 2001-03-29 | 243 | 257 | 243 | 252 | 2,421,000 | 1,260 |
| 2001-03-28 | 253 | 260 | 241 | 252 | 4,115,000 | 1,260 |
| 2001-03-27 | 248 | 258 | 240 | 253 | 6,948,000 | 1,265 |
| 2001-03-26 | 217 | 238 | 213 | 238 | 7,804,000 | 1,190 |
| 2001-03-23 | 212 | 213 | 206 | 210 | 3,033,000 | 1,050 |
| 2001-03-22 | 217 | 228 | 201 | 211 | 7,219,000 | 1,055 |
| 2001-03-21 | 190 | 226 | 188 | 219 | 11,473,000 | 1,095 |
| 2001-03-19 | 175 | 187 | 172 | 187 | 6,268,000 | 935 |
| 2001-03-16 | 163 | 174 | 161 | 172 | 1,941,000 | 860 |
| 2001-03-15 | 159 | 163 | 157 | 162 | 1,038,000 | 810 |
| 2001-03-14 | 165 | 168 | 162 | 163 | 1,063,000 | 815 |
| 2001-03-13 | 159 | 162 | 156 | 160 | 792,000 | 800 |
| 2001-03-12 | 168 | 173 | 165 | 166 | 2,965,000 | 830 |
| 2001-03-09 | 158 | 169 | 157 | 169 | 3,577,000 | 845 |
| 2001-03-08 | 158 | 159 | 156 | 156 | 853,000 | 780 |
| 2001-03-07 | 155 | 160 | 155 | 158 | 1,002,000 | 790 |
| 2001-03-06 | 151 | 155 | 151 | 155 | 608,000 | 775 |
| 2001-03-05 | 158 | 158 | 151 | 154 | 699,000 | 770 |
| 2001-03-02 | 166 | 166 | 155 | 160 | 2,351,000 | 800 |
| 2001-03-01 | 162 | 164 | 158 | 164 | 1,909,000 | 820 |
| 2001-02-28 | 155 | 162 | 153 | 157 | 2,723,000 | 785 |
| 2001-02-27 | 154 | 154 | 150 | 151 | 789,000 | 755 |
| 2001-02-26 | 150 | 153 | 150 | 150 | 613,000 | 750 |
| 2001-02-23 | 149 | 152 | 149 | 151 | 316,000 | 755 |
| 2001-02-22 | 150 | 154 | 148 | 150 | 567,000 | 750 |
| 2001-02-21 | 155 | 155 | 151 | 152 | 409,000 | 760 |
| 2001-02-20 | 154 | 158 | 153 | 154 | 753,000 | 770 |
| 2001-02-19 | 154 | 155 | 151 | 154 | 730,000 | 770 |
| 2001-02-16 | 155 | 157 | 153 | 153 | 667,000 | 765 |
| 2001-02-15 | 157 | 158 | 152 | 153 | 885,000 | 765 |
| 2001-02-14 | 154 | 162 | 153 | 157 | 3,323,000 | 785 |
| 2001-02-13 | 151 | 155 | 149 | 155 | 840,000 | 775 |
| 2001-02-09 | 148 | 149 | 146 | 149 | 349,000 | 745 |
| 2001-02-08 | 151 | 151 | 145 | 149 | 1,055,000 | 745 |
| 2001-02-07 | 157 | 158 | 146 | 151 | 4,921,000 | 755 |
| 2001-02-06 | 139 | 157 | 138 | 154 | 3,579,000 | 770 |
| 2001-02-05 | 136 | 139 | 136 | 138 | 235,000 | 690 |
| 2001-02-02 | 139 | 139 | 136 | 136 | 143,000 | 680 |
| 2001-02-01 | 141 | 141 | 136 | 140 | 234,000 | 700 |
| 2001-01-31 | 141 | 142 | 138 | 139 | 857,000 | 695 |
| 2001-01-30 | 134 | 140 | 133 | 140 | 1,101,000 | 700 |
| 2001-01-29 | 133 | 134 | 130 | 131 | 267,000 | 655 |
| 2001-01-26 | 131 | 134 | 131 | 134 | 337,000 | 670 |
| 2001-01-25 | 138 | 138 | 133 | 135 | 330,000 | 675 |
| 2001-01-24 | 133 | 140 | 133 | 136 | 703,000 | 680 |
| 2001-01-23 | 131 | 134 | 131 | 132 | 217,000 | 660 |
| 2001-01-22 | 133 | 135 | 131 | 135 | 249,000 | 675 |
| 2001-01-19 | 136 | 137 | 133 | 136 | 644,000 | 680 |
| 2001-01-18 | 138 | 139 | 134 | 137 | 337,000 | 685 |
| 2001-01-17 | 136 | 139 | 135 | 139 | 226,000 | 695 |
| 2001-01-16 | 144 | 145 | 135 | 139 | 1,067,000 | 695 |
| 2001-01-15 | 136 | 143 | 135 | 142 | 1,475,000 | 710 |
| 2001-01-12 | 126 | 138 | 126 | 137 | 1,207,000 | 685 |
| 2001-01-11 | 126 | 129 | 122 | 125 | 448,000 | 625 |
| 2001-01-10 | 129 | 130 | 126 | 126 | 552,000 | 630 |
| 2001-01-09 | 132 | 134 | 128 | 130 | 644,000 | 650 |
| 2001-01-05 | 135 | 136 | 133 | 135 | 206,000 | 675 |
| 2001-01-04 | 140 | 140 | 134 | 134 | 357,000 | 670 |
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
