8020 兼松(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 77 | 77 | 74 | 76 | 440,000 | 380 |
| 2002-12-27 | 78 | 78 | 76 | 78 | 1,036,000 | 390 |
| 2002-12-26 | 72 | 79 | 71 | 78 | 1,886,000 | 390 |
| 2002-12-25 | 72 | 74 | 69 | 72 | 921,000 | 360 |
| 2002-12-24 | 75 | 75 | 72 | 73 | 707,000 | 365 |
| 2002-12-20 | 76 | 77 | 73 | 74 | 1,205,000 | 370 |
| 2002-12-19 | 72 | 75 | 72 | 75 | 1,055,000 | 375 |
| 2002-12-18 | 74 | 74 | 72 | 73 | 953,000 | 365 |
| 2002-12-17 | 73 | 76 | 73 | 73 | 1,232,000 | 365 |
| 2002-12-16 | 72 | 73 | 71 | 72 | 1,233,000 | 360 |
| 2002-12-13 | 74 | 75 | 72 | 74 | 1,942,000 | 370 |
| 2002-12-12 | 75 | 76 | 74 | 75 | 1,049,000 | 375 |
| 2002-12-11 | 78 | 79 | 75 | 75 | 2,796,000 | 375 |
| 2002-12-10 | 74 | 77 | 72 | 76 | 2,232,000 | 380 |
| 2002-12-09 | 77 | 78 | 75 | 76 | 3,250,000 | 380 |
| 2002-12-06 | 78 | 82 | 75 | 76 | 3,658,000 | 380 |
| 2002-12-05 | 85 | 88 | 78 | 80 | 5,927,000 | 400 |
| 2002-12-04 | 92 | 93 | 88 | 90 | 3,332,000 | 450 |
| 2002-12-03 | 92 | 97 | 91 | 96 | 4,559,000 | 480 |
| 2002-12-02 | 91 | 94 | 90 | 92 | 3,149,000 | 460 |
| 2002-11-29 | 89 | 92 | 87 | 90 | 5,015,000 | 450 |
| 2002-11-28 | 82 | 89 | 82 | 88 | 6,252,000 | 440 |
| 2002-11-27 | 79 | 81 | 78 | 80 | 1,447,000 | 400 |
| 2002-11-26 | 82 | 84 | 80 | 81 | 3,085,000 | 405 |
| 2002-11-25 | 79 | 82 | 77 | 80 | 4,364,000 | 400 |
| 2002-11-22 | 79 | 81 | 76 | 78 | 3,732,000 | 390 |
| 2002-11-21 | 82 | 84 | 73 | 75 | 5,628,000 | 375 |
| 2002-11-20 | 77 | 84 | 75 | 79 | 4,293,000 | 395 |
| 2002-11-19 | 70 | 73 | 66 | 72 | 5,597,000 | 360 |
| 2002-11-18 | 82 | 84 | 70 | 70 | 3,310,000 | 350 |
| 2002-11-15 | 88 | 89 | 81 | 85 | 1,596,000 | 425 |
| 2002-11-14 | 95 | 95 | 88 | 88 | 1,267,000 | 440 |
| 2002-11-13 | 100 | 100 | 96 | 96 | 571,000 | 480 |
| 2002-11-12 | 98 | 102 | 98 | 98 | 609,000 | 490 |
| 2002-11-11 | 102 | 103 | 99 | 99 | 880,000 | 495 |
| 2002-11-08 | 108 | 108 | 104 | 104 | 831,000 | 520 |
| 2002-11-07 | 112 | 116 | 107 | 108 | 3,048,000 | 540 |
| 2002-11-06 | 102 | 119 | 102 | 109 | 3,519,000 | 545 |
| 2002-11-05 | 101 | 101 | 98 | 100 | 556,000 | 500 |
| 2002-11-01 | 103 | 104 | 97 | 100 | 1,005,000 | 500 |
| 2002-10-31 | 105 | 107 | 103 | 103 | 576,000 | 515 |
| 2002-10-30 | 106 | 106 | 102 | 104 | 1,431,000 | 520 |
| 2002-10-29 | 111 | 112 | 107 | 108 | 763,000 | 540 |
| 2002-10-28 | 112 | 113 | 111 | 112 | 619,000 | 560 |
| 2002-10-25 | 113 | 114 | 112 | 113 | 559,000 | 565 |
| 2002-10-24 | 115 | 117 | 113 | 114 | 465,000 | 570 |
| 2002-10-23 | 117 | 117 | 112 | 115 | 1,043,000 | 575 |
| 2002-10-22 | 127 | 127 | 118 | 118 | 573,000 | 590 |
| 2002-10-21 | 128 | 129 | 127 | 127 | 436,000 | 635 |
| 2002-10-18 | 128 | 130 | 127 | 127 | 560,000 | 635 |
| 2002-10-17 | 127 | 130 | 125 | 127 | 704,000 | 635 |
| 2002-10-16 | 130 | 133 | 128 | 128 | 1,323,000 | 640 |
| 2002-10-15 | 128 | 128 | 123 | 126 | 871,000 | 630 |
| 2002-10-11 | 122 | 124 | 119 | 119 | 1,506,000 | 595 |
| 2002-10-10 | 110 | 121 | 110 | 117 | 2,022,000 | 585 |
| 2002-10-09 | 121 | 121 | 115 | 115 | 1,071,000 | 575 |
| 2002-10-08 | 108 | 119 | 108 | 116 | 5,359,000 | 580 |
| 2002-10-07 | 125 | 126 | 116 | 118 | 3,652,000 | 590 |
| 2002-10-04 | 138 | 139 | 133 | 135 | 1,857,000 | 675 |
| 2002-10-03 | 135 | 153 | 122 | 153 | 4,088,000 | 765 |
| 2002-10-02 | 155 | 155 | 143 | 144 | 742,000 | 720 |
| 2002-10-01 | 157 | 157 | 149 | 152 | 488,000 | 760 |
| 2002-09-30 | 159 | 161 | 157 | 157 | 334,000 | 785 |
| 2002-09-27 | 156 | 161 | 155 | 161 | 956,000 | 805 |
| 2002-09-26 | 154 | 156 | 153 | 153 | 234,000 | 765 |
| 2002-09-25 | 152 | 155 | 152 | 153 | 325,000 | 765 |
| 2002-09-24 | 151 | 154 | 151 | 154 | 467,000 | 770 |
| 2002-09-20 | 156 | 158 | 153 | 154 | 576,000 | 770 |
| 2002-09-19 | 161 | 165 | 158 | 159 | 792,000 | 795 |
| 2002-09-18 | 160 | 160 | 154 | 156 | 801,000 | 780 |
| 2002-09-17 | 158 | 165 | 158 | 161 | 411,000 | 805 |
| 2002-09-13 | 155 | 160 | 155 | 157 | 739,000 | 785 |
| 2002-09-12 | 164 | 165 | 161 | 163 | 309,000 | 815 |
| 2002-09-11 | 158 | 164 | 158 | 164 | 365,000 | 820 |
| 2002-09-10 | 163 | 165 | 155 | 158 | 285,000 | 790 |
| 2002-09-09 | 163 | 163 | 160 | 163 | 206,000 | 815 |
| 2002-09-06 | 154 | 160 | 151 | 156 | 318,000 | 780 |
| 2002-09-05 | 159 | 160 | 155 | 156 | 351,000 | 780 |
| 2002-09-04 | 152 | 157 | 151 | 154 | 853,000 | 770 |
| 2002-09-03 | 170 | 170 | 157 | 158 | 1,089,000 | 790 |
| 2002-09-02 | 172 | 173 | 171 | 172 | 289,000 | 860 |
| 2002-08-30 | 175 | 175 | 172 | 174 | 283,000 | 870 |
| 2002-08-29 | 176 | 176 | 173 | 174 | 405,000 | 870 |
| 2002-08-28 | 180 | 181 | 176 | 176 | 644,000 | 880 |
| 2002-08-27 | 186 | 186 | 179 | 180 | 200,000 | 900 |
| 2002-08-26 | 180 | 185 | 179 | 183 | 422,000 | 915 |
| 2002-08-23 | 180 | 181 | 178 | 178 | 526,000 | 890 |
| 2002-08-22 | 181 | 182 | 177 | 177 | 627,000 | 885 |
| 2002-08-21 | 181 | 184 | 178 | 180 | 560,000 | 900 |
| 2002-08-20 | 186 | 186 | 176 | 181 | 438,000 | 905 |
| 2002-08-19 | 186 | 187 | 182 | 184 | 342,000 | 920 |
| 2002-08-16 | 190 | 192 | 184 | 185 | 622,000 | 925 |
| 2002-08-15 | 189 | 193 | 185 | 191 | 1,773,000 | 955 |
| 2002-08-14 | 180 | 186 | 180 | 185 | 1,538,000 | 925 |
| 2002-08-13 | 173 | 178 | 170 | 176 | 576,000 | 880 |
| 2002-08-12 | 175 | 175 | 170 | 170 | 201,000 | 850 |
| 2002-08-09 | 176 | 177 | 175 | 176 | 317,000 | 880 |
| 2002-08-08 | 172 | 177 | 172 | 175 | 330,000 | 875 |
| 2002-08-07 | 171 | 175 | 171 | 172 | 434,000 | 860 |
| 2002-08-06 | 171 | 172 | 165 | 166 | 598,000 | 830 |
| 2002-08-05 | 171 | 173 | 171 | 172 | 236,000 | 860 |
| 2002-08-02 | 173 | 175 | 171 | 173 | 325,000 | 865 |
| 2002-08-01 | 180 | 180 | 174 | 174 | 306,000 | 870 |
| 2002-07-31 | 185 | 185 | 182 | 182 | 199,000 | 910 |
| 2002-07-30 | 183 | 185 | 181 | 183 | 427,000 | 915 |
| 2002-07-29 | 176 | 180 | 172 | 177 | 518,000 | 885 |
| 2002-07-26 | 178 | 178 | 170 | 171 | 739,000 | 855 |
| 2002-07-25 | 182 | 183 | 176 | 176 | 662,000 | 880 |
| 2002-07-24 | 185 | 185 | 177 | 177 | 504,000 | 885 |
| 2002-07-23 | 179 | 184 | 176 | 180 | 732,000 | 900 |
| 2002-07-22 | 179 | 183 | 176 | 179 | 555,000 | 895 |
| 2002-07-19 | 189 | 189 | 183 | 184 | 701,000 | 920 |
| 2002-07-18 | 190 | 192 | 187 | 190 | 1,364,000 | 950 |
| 2002-07-17 | 187 | 188 | 180 | 182 | 1,747,000 | 910 |
| 2002-07-16 | 192 | 196 | 187 | 190 | 2,050,000 | 950 |
| 2002-07-15 | 201 | 203 | 197 | 200 | 726,000 | 1,000 |
| 2002-07-12 | 203 | 206 | 202 | 202 | 381,000 | 1,010 |
| 2002-07-11 | 203 | 205 | 202 | 202 | 256,000 | 1,010 |
| 2002-07-10 | 205 | 209 | 205 | 207 | 370,000 | 1,035 |
| 2002-07-09 | 204 | 208 | 203 | 208 | 271,000 | 1,040 |
| 2002-07-08 | 215 | 215 | 204 | 204 | 565,000 | 1,020 |
| 2002-07-05 | 206 | 215 | 202 | 206 | 1,468,000 | 1,030 |
| 2002-07-04 | 217 | 218 | 208 | 211 | 907,000 | 1,055 |
| 2002-07-03 | 207 | 216 | 202 | 215 | 1,247,000 | 1,075 |
| 2002-07-02 | 202 | 207 | 200 | 206 | 940,000 | 1,030 |
| 2002-07-01 | 196 | 204 | 194 | 203 | 534,000 | 1,015 |
| 2002-06-28 | 195 | 196 | 191 | 195 | 519,000 | 975 |
| 2002-06-27 | 192 | 194 | 188 | 189 | 650,000 | 945 |
| 2002-06-26 | 194 | 195 | 190 | 191 | 337,000 | 955 |
| 2002-06-25 | 201 | 203 | 192 | 197 | 593,000 | 985 |
| 2002-06-24 | 191 | 200 | 189 | 198 | 1,019,000 | 990 |
| 2002-06-21 | 200 | 203 | 197 | 201 | 959,000 | 1,005 |
| 2002-06-20 | 191 | 206 | 188 | 205 | 2,327,000 | 1,025 |
| 2002-06-19 | 210 | 210 | 192 | 196 | 1,568,000 | 980 |
| 2002-06-18 | 208 | 213 | 202 | 213 | 1,878,000 | 1,065 |
| 2002-06-17 | 210 | 210 | 198 | 199 | 2,373,000 | 995 |
| 2002-06-14 | 225 | 228 | 213 | 216 | 3,216,000 | 1,080 |
| 2002-06-13 | 240 | 240 | 226 | 230 | 1,298,000 | 1,150 |
| 2002-06-12 | 245 | 245 | 238 | 240 | 663,000 | 1,200 |
| 2002-06-11 | 249 | 252 | 243 | 245 | 1,123,000 | 1,225 |
| 2002-06-10 | 255 | 256 | 245 | 246 | 1,074,000 | 1,230 |
| 2002-06-07 | 251 | 257 | 249 | 253 | 3,804,000 | 1,265 |
| 2002-06-06 | 242 | 257 | 241 | 257 | 4,206,000 | 1,285 |
| 2002-06-05 | 246 | 247 | 237 | 238 | 1,610,000 | 1,190 |
| 2002-06-04 | 247 | 247 | 242 | 245 | 1,750,000 | 1,225 |
| 2002-06-03 | 235 | 245 | 234 | 245 | 2,987,000 | 1,225 |
| 2002-05-31 | 234 | 238 | 231 | 233 | 1,382,000 | 1,165 |
| 2002-05-30 | 231 | 235 | 225 | 233 | 1,396,000 | 1,165 |
| 2002-05-29 | 235 | 239 | 230 | 236 | 3,727,000 | 1,180 |
| 2002-05-28 | 230 | 241 | 225 | 239 | 5,942,000 | 1,195 |
| 2002-05-27 | 217 | 234 | 214 | 232 | 9,023,000 | 1,160 |
| 2002-05-24 | 214 | 217 | 209 | 215 | 2,582,000 | 1,075 |
| 2002-05-23 | 217 | 219 | 207 | 212 | 4,734,000 | 1,060 |
| 2002-05-22 | 203 | 216 | 203 | 214 | 6,127,000 | 1,070 |
| 2002-05-21 | 189 | 202 | 189 | 202 | 1,822,000 | 1,010 |
| 2002-05-20 | 191 | 192 | 189 | 190 | 495,000 | 950 |
| 2002-05-17 | 192 | 193 | 189 | 189 | 338,000 | 945 |
| 2002-05-16 | 185 | 192 | 183 | 191 | 698,000 | 955 |
| 2002-05-15 | 187 | 188 | 185 | 185 | 550,000 | 925 |
| 2002-05-14 | 189 | 189 | 187 | 187 | 263,000 | 935 |
| 2002-05-13 | 188 | 189 | 187 | 189 | 253,000 | 945 |
| 2002-05-10 | 190 | 190 | 188 | 188 | 413,000 | 940 |
| 2002-05-09 | 190 | 192 | 186 | 187 | 774,000 | 935 |
| 2002-05-08 | 191 | 193 | 187 | 188 | 970,000 | 940 |
| 2002-05-07 | 192 | 195 | 191 | 192 | 472,000 | 960 |
| 2002-05-02 | 197 | 198 | 194 | 195 | 545,000 | 975 |
| 2002-05-01 | 195 | 200 | 190 | 191 | 1,198,000 | 955 |
| 2002-04-30 | 200 | 200 | 191 | 191 | 1,085,000 | 955 |
| 2002-04-26 | 199 | 203 | 192 | 201 | 3,942,000 | 1,005 |
| 2002-04-25 | 200 | 220 | 200 | 217 | 6,166,000 | 1,085 |
| 2002-04-24 | 198 | 204 | 198 | 200 | 996,000 | 1,000 |
| 2002-04-23 | 196 | 199 | 194 | 198 | 769,000 | 990 |
| 2002-04-22 | 196 | 200 | 194 | 196 | 632,000 | 980 |
| 2002-04-19 | 196 | 197 | 194 | 196 | 233,000 | 980 |
| 2002-04-18 | 198 | 200 | 195 | 195 | 430,000 | 975 |
| 2002-04-17 | 199 | 204 | 197 | 200 | 638,000 | 1,000 |
| 2002-04-16 | 198 | 199 | 194 | 199 | 494,000 | 995 |
| 2002-04-15 | 192 | 194 | 190 | 193 | 195,000 | 965 |
| 2002-04-12 | 194 | 196 | 191 | 191 | 359,000 | 955 |
| 2002-04-11 | 198 | 200 | 196 | 197 | 278,000 | 985 |
| 2002-04-10 | 194 | 198 | 192 | 198 | 354,000 | 990 |
| 2002-04-09 | 202 | 204 | 196 | 196 | 316,000 | 980 |
| 2002-04-08 | 204 | 207 | 202 | 202 | 712,000 | 1,010 |
| 2002-04-05 | 203 | 207 | 203 | 204 | 922,000 | 1,020 |
| 2002-04-04 | 194 | 203 | 193 | 199 | 897,000 | 995 |
| 2002-04-03 | 190 | 197 | 190 | 195 | 549,000 | 975 |
| 2002-04-02 | 190 | 195 | 188 | 194 | 1,342,000 | 970 |
| 2002-04-01 | 197 | 197 | 181 | 185 | 1,248,000 | 925 |
| 2002-03-29 | 190 | 194 | 188 | 189 | 745,000 | 945 |
| 2002-03-28 | 194 | 194 | 188 | 190 | 419,000 | 950 |
| 2002-03-27 | 188 | 195 | 186 | 192 | 874,000 | 960 |
| 2002-03-26 | 189 | 195 | 181 | 184 | 786,000 | 920 |
| 2002-03-25 | 195 | 196 | 186 | 189 | 812,000 | 945 |
| 2002-03-22 | 195 | 204 | 191 | 195 | 1,319,000 | 975 |
| 2002-03-20 | 207 | 208 | 190 | 194 | 1,473,000 | 970 |
| 2002-03-19 | 202 | 207 | 202 | 205 | 519,000 | 1,025 |
| 2002-03-18 | 210 | 211 | 203 | 204 | 573,000 | 1,020 |
| 2002-03-15 | 202 | 210 | 202 | 209 | 1,066,000 | 1,045 |
| 2002-03-14 | 204 | 207 | 201 | 202 | 768,000 | 1,010 |
| 2002-03-13 | 210 | 215 | 202 | 202 | 1,316,000 | 1,010 |
| 2002-03-12 | 229 | 229 | 218 | 220 | 1,379,000 | 1,100 |
| 2002-03-11 | 213 | 232 | 210 | 229 | 2,523,000 | 1,145 |
| 2002-03-08 | 204 | 207 | 202 | 204 | 1,215,000 | 1,020 |
| 2002-03-07 | 204 | 205 | 198 | 202 | 896,000 | 1,010 |
| 2002-03-06 | 210 | 210 | 197 | 199 | 1,231,000 | 995 |
| 2002-03-05 | 215 | 219 | 205 | 214 | 3,503,000 | 1,070 |
| 2002-03-04 | 194 | 205 | 194 | 205 | 2,462,000 | 1,025 |
| 2002-03-01 | 172 | 185 | 172 | 184 | 588,000 | 920 |
| 2002-02-28 | 185 | 188 | 182 | 182 | 675,000 | 910 |
| 2002-02-27 | 180 | 182 | 174 | 182 | 545,000 | 910 |
| 2002-02-26 | 177 | 181 | 174 | 177 | 448,000 | 885 |
| 2002-02-25 | 180 | 183 | 178 | 180 | 511,000 | 900 |
| 2002-02-22 | 174 | 177 | 171 | 177 | 412,000 | 885 |
| 2002-02-21 | 172 | 176 | 170 | 176 | 432,000 | 880 |
| 2002-02-20 | 165 | 170 | 165 | 168 | 313,000 | 840 |
| 2002-02-19 | 177 | 179 | 166 | 168 | 425,000 | 840 |
| 2002-02-18 | 175 | 179 | 175 | 179 | 393,000 | 895 |
| 2002-02-15 | 177 | 181 | 176 | 179 | 468,000 | 895 |
| 2002-02-14 | 175 | 183 | 175 | 178 | 795,000 | 890 |
| 2002-02-13 | 170 | 176 | 170 | 175 | 504,000 | 875 |
| 2002-02-12 | 174 | 175 | 169 | 173 | 588,000 | 865 |
| 2002-02-08 | 167 | 172 | 164 | 167 | 873,000 | 835 |
| 2002-02-07 | 158 | 169 | 158 | 167 | 1,256,000 | 835 |
| 2002-02-06 | 159 | 160 | 156 | 156 | 1,362,000 | 780 |
| 2002-02-05 | 162 | 166 | 155 | 161 | 1,700,000 | 805 |
| 2002-02-04 | 165 | 169 | 165 | 167 | 1,092,000 | 835 |
| 2002-02-01 | 176 | 176 | 166 | 171 | 1,397,000 | 855 |
| 2002-01-31 | 174 | 178 | 170 | 171 | 1,516,000 | 855 |
| 2002-01-30 | 177 | 178 | 169 | 172 | 1,902,000 | 860 |
| 2002-01-29 | 189 | 189 | 182 | 183 | 849,000 | 915 |
| 2002-01-28 | 189 | 195 | 187 | 190 | 1,665,000 | 950 |
| 2002-01-25 | 185 | 188 | 180 | 188 | 2,004,000 | 940 |
| 2002-01-24 | 184 | 184 | 176 | 179 | 660,000 | 895 |
| 2002-01-23 | 176 | 184 | 176 | 180 | 1,139,000 | 900 |
| 2002-01-22 | 186 | 198 | 177 | 178 | 1,471,000 | 890 |
| 2002-01-21 | 179 | 189 | 177 | 189 | 956,000 | 945 |
| 2002-01-18 | 174 | 183 | 174 | 183 | 2,069,000 | 915 |
| 2002-01-17 | 175 | 175 | 166 | 168 | 2,229,000 | 840 |
| 2002-01-16 | 175 | 180 | 170 | 175 | 2,226,000 | 875 |
| 2002-01-15 | 176 | 184 | 173 | 178 | 2,776,000 | 890 |
| 2002-01-11 | 199 | 203 | 192 | 196 | 2,418,000 | 980 |
| 2002-01-10 | 215 | 219 | 200 | 202 | 3,464,000 | 1,010 |
| 2002-01-09 | 200 | 214 | 192 | 213 | 4,537,000 | 1,065 |
| 2002-01-08 | 189 | 205 | 187 | 201 | 4,138,000 | 1,005 |
| 2002-01-07 | 185 | 189 | 183 | 189 | 1,582,000 | 945 |
| 2002-01-04 | 189 | 189 | 182 | 183 | 886,000 | 915 |
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
