8020 兼松(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 170 | 171 | 166 | 168 | 1,686,000 | 840 |
| 2003-12-29 | 169 | 171 | 168 | 168 | 3,845,000 | 840 |
| 2003-12-26 | 156 | 168 | 156 | 166 | 5,077,000 | 830 |
| 2003-12-25 | 152 | 156 | 151 | 154 | 2,336,000 | 770 |
| 2003-12-24 | 156 | 158 | 151 | 154 | 2,373,000 | 770 |
| 2003-12-22 | 156 | 158 | 155 | 158 | 1,683,000 | 790 |
| 2003-12-19 | 155 | 157 | 155 | 157 | 2,039,000 | 785 |
| 2003-12-18 | 157 | 158 | 153 | 153 | 1,288,000 | 765 |
| 2003-12-17 | 163 | 163 | 157 | 159 | 1,105,000 | 795 |
| 2003-12-16 | 159 | 162 | 158 | 162 | 1,381,000 | 810 |
| 2003-12-15 | 162 | 165 | 159 | 164 | 1,925,000 | 820 |
| 2003-12-12 | 160 | 160 | 156 | 157 | 1,428,000 | 785 |
| 2003-12-11 | 154 | 158 | 153 | 157 | 1,355,000 | 785 |
| 2003-12-10 | 158 | 158 | 154 | 154 | 2,894,000 | 770 |
| 2003-12-09 | 164 | 164 | 156 | 159 | 1,685,000 | 795 |
| 2003-12-08 | 166 | 167 | 161 | 162 | 2,074,000 | 810 |
| 2003-12-05 | 172 | 177 | 167 | 170 | 4,702,000 | 850 |
| 2003-12-04 | 164 | 174 | 163 | 171 | 4,649,000 | 855 |
| 2003-12-03 | 166 | 167 | 163 | 164 | 1,663,000 | 820 |
| 2003-12-02 | 169 | 171 | 165 | 167 | 5,208,000 | 835 |
| 2003-12-01 | 154 | 166 | 154 | 166 | 3,516,000 | 830 |
| 2003-11-28 | 164 | 166 | 161 | 164 | 2,810,000 | 820 |
| 2003-11-27 | 164 | 170 | 161 | 167 | 4,009,000 | 835 |
| 2003-11-26 | 160 | 165 | 159 | 162 | 4,667,000 | 810 |
| 2003-11-25 | 167 | 168 | 161 | 163 | 2,769,000 | 815 |
| 2003-11-21 | 151 | 162 | 150 | 161 | 3,033,000 | 805 |
| 2003-11-20 | 157 | 159 | 152 | 155 | 2,657,000 | 775 |
| 2003-11-19 | 155 | 156 | 149 | 149 | 3,945,000 | 745 |
| 2003-11-18 | 153 | 158 | 147 | 157 | 5,940,000 | 785 |
| 2003-11-17 | 167 | 171 | 152 | 155 | 6,988,000 | 775 |
| 2003-11-14 | 183 | 197 | 178 | 180 | 12,705,000 | 900 |
| 2003-11-13 | 180 | 182 | 176 | 181 | 2,194,000 | 905 |
| 2003-11-12 | 179 | 182 | 173 | 175 | 3,192,000 | 875 |
| 2003-11-11 | 186 | 191 | 175 | 182 | 5,252,000 | 910 |
| 2003-11-10 | 190 | 198 | 186 | 194 | 2,925,000 | 970 |
| 2003-11-07 | 192 | 194 | 182 | 190 | 3,799,000 | 950 |
| 2003-11-06 | 202 | 203 | 193 | 193 | 2,850,000 | 965 |
| 2003-11-05 | 205 | 208 | 197 | 201 | 2,403,000 | 1,005 |
| 2003-11-04 | 205 | 208 | 203 | 204 | 1,873,000 | 1,020 |
| 2003-10-31 | 211 | 212 | 200 | 202 | 2,863,000 | 1,010 |
| 2003-10-30 | 210 | 212 | 204 | 210 | 2,412,000 | 1,050 |
| 2003-10-29 | 216 | 218 | 206 | 210 | 4,741,000 | 1,050 |
| 2003-10-28 | 207 | 215 | 204 | 214 | 11,922,000 | 1,070 |
| 2003-10-27 | 196 | 198 | 191 | 197 | 2,625,000 | 985 |
| 2003-10-24 | 195 | 204 | 190 | 193 | 5,088,000 | 965 |
| 2003-10-23 | 193 | 205 | 180 | 185 | 7,758,000 | 925 |
| 2003-10-22 | 216 | 217 | 206 | 213 | 5,559,000 | 1,065 |
| 2003-10-21 | 230 | 232 | 213 | 215 | 6,650,000 | 1,075 |
| 2003-10-20 | 220 | 228 | 219 | 226 | 6,430,000 | 1,130 |
| 2003-10-17 | 217 | 225 | 215 | 218 | 8,727,000 | 1,090 |
| 2003-10-16 | 230 | 230 | 215 | 220 | 7,472,000 | 1,100 |
| 2003-10-15 | 223 | 231 | 212 | 230 | 13,436,000 | 1,150 |
| 2003-10-14 | 235 | 236 | 216 | 221 | 13,709,000 | 1,105 |
| 2003-10-10 | 240 | 240 | 231 | 234 | 21,854,000 | 1,170 |
| 2003-10-09 | 224 | 233 | 222 | 231 | 35,599,000 | 1,155 |
| 2003-10-08 | 213 | 230 | 212 | 219 | 86,655,000 | 1,095 |
| 2003-10-07 | 203 | 207 | 195 | 203 | 23,217,000 | 1,015 |
| 2003-10-06 | 200 | 209 | 196 | 200 | 32,508,000 | 1,000 |
| 2003-10-03 | 196 | 198 | 188 | 191 | 25,302,000 | 955 |
| 2003-10-02 | 177 | 192 | 174 | 190 | 30,329,000 | 950 |
| 2003-10-01 | 166 | 174 | 163 | 173 | 9,222,000 | 865 |
| 2003-09-30 | 170 | 172 | 165 | 166 | 6,569,000 | 830 |
| 2003-09-29 | 170 | 172 | 162 | 169 | 9,535,000 | 845 |
| 2003-09-26 | 174 | 176 | 167 | 169 | 7,723,000 | 845 |
| 2003-09-25 | 179 | 184 | 172 | 178 | 9,179,000 | 890 |
| 2003-09-24 | 176 | 186 | 170 | 180 | 17,796,000 | 900 |
| 2003-09-22 | 168 | 178 | 164 | 173 | 8,489,000 | 865 |
| 2003-09-19 | 177 | 178 | 168 | 168 | 8,639,000 | 840 |
| 2003-09-18 | 170 | 175 | 169 | 172 | 9,500,000 | 860 |
| 2003-09-17 | 170 | 179 | 167 | 170 | 23,909,000 | 850 |
| 2003-09-16 | 163 | 166 | 160 | 163 | 17,697,000 | 815 |
| 2003-09-12 | 152 | 157 | 149 | 156 | 13,754,000 | 780 |
| 2003-09-11 | 146 | 154 | 145 | 151 | 11,923,000 | 755 |
| 2003-09-10 | 149 | 152 | 145 | 147 | 10,844,000 | 735 |
| 2003-09-09 | 141 | 143 | 141 | 142 | 1,254,000 | 710 |
| 2003-09-08 | 135 | 141 | 134 | 140 | 1,346,000 | 700 |
| 2003-09-05 | 140 | 141 | 137 | 138 | 1,357,000 | 690 |
| 2003-09-04 | 143 | 144 | 139 | 140 | 1,852,000 | 700 |
| 2003-09-03 | 145 | 146 | 141 | 142 | 1,952,000 | 710 |
| 2003-09-02 | 146 | 148 | 143 | 144 | 4,257,000 | 720 |
| 2003-09-01 | 146 | 147 | 144 | 145 | 2,167,000 | 725 |
| 2003-08-29 | 142 | 145 | 141 | 142 | 2,634,000 | 710 |
| 2003-08-28 | 144 | 144 | 139 | 139 | 2,935,000 | 695 |
| 2003-08-27 | 145 | 149 | 142 | 143 | 7,531,000 | 715 |
| 2003-08-26 | 141 | 146 | 138 | 146 | 7,097,000 | 730 |
| 2003-08-25 | 142 | 143 | 138 | 141 | 3,216,000 | 705 |
| 2003-08-22 | 137 | 143 | 135 | 140 | 11,633,000 | 700 |
| 2003-08-21 | 135 | 137 | 133 | 133 | 2,645,000 | 665 |
| 2003-08-20 | 133 | 138 | 131 | 136 | 5,405,000 | 680 |
| 2003-08-19 | 135 | 135 | 132 | 132 | 3,289,000 | 660 |
| 2003-08-18 | 130 | 134 | 128 | 134 | 2,819,000 | 670 |
| 2003-08-15 | 131 | 131 | 125 | 128 | 2,918,000 | 640 |
| 2003-08-14 | 125 | 130 | 124 | 128 | 2,889,000 | 640 |
| 2003-08-13 | 124 | 126 | 124 | 125 | 1,947,000 | 625 |
| 2003-08-12 | 121 | 125 | 120 | 122 | 3,002,000 | 610 |
| 2003-08-11 | 122 | 122 | 118 | 120 | 2,274,000 | 600 |
| 2003-08-08 | 123 | 125 | 120 | 121 | 2,334,000 | 605 |
| 2003-08-07 | 125 | 127 | 123 | 125 | 2,539,000 | 625 |
| 2003-08-06 | 122 | 126 | 121 | 124 | 1,349,000 | 620 |
| 2003-08-05 | 128 | 129 | 123 | 124 | 3,728,000 | 620 |
| 2003-08-04 | 130 | 132 | 128 | 128 | 2,877,000 | 640 |
| 2003-08-01 | 129 | 135 | 128 | 135 | 4,495,000 | 675 |
| 2003-07-31 | 128 | 128 | 125 | 126 | 1,591,000 | 630 |
| 2003-07-30 | 131 | 131 | 128 | 129 | 2,572,000 | 645 |
| 2003-07-29 | 133 | 136 | 132 | 132 | 2,605,000 | 660 |
| 2003-07-28 | 135 | 135 | 131 | 134 | 3,395,000 | 670 |
| 2003-07-25 | 124 | 133 | 122 | 133 | 5,907,000 | 665 |
| 2003-07-24 | 126 | 127 | 123 | 123 | 1,906,000 | 615 |
| 2003-07-23 | 121 | 126 | 120 | 125 | 5,687,000 | 625 |
| 2003-07-22 | 120 | 122 | 118 | 119 | 1,826,000 | 595 |
| 2003-07-18 | 118 | 125 | 117 | 123 | 4,109,000 | 615 |
| 2003-07-17 | 127 | 127 | 116 | 120 | 4,664,000 | 600 |
| 2003-07-16 | 136 | 137 | 129 | 130 | 3,158,000 | 650 |
| 2003-07-15 | 140 | 140 | 137 | 138 | 1,599,000 | 690 |
| 2003-07-14 | 142 | 143 | 137 | 140 | 1,369,000 | 700 |
| 2003-07-11 | 143 | 144 | 140 | 141 | 1,470,000 | 705 |
| 2003-07-10 | 142 | 149 | 139 | 145 | 3,258,000 | 725 |
| 2003-07-09 | 141 | 143 | 138 | 142 | 1,108,000 | 710 |
| 2003-07-08 | 146 | 149 | 140 | 141 | 3,240,000 | 705 |
| 2003-07-07 | 138 | 146 | 138 | 144 | 4,920,000 | 720 |
| 2003-07-04 | 135 | 139 | 132 | 135 | 4,312,000 | 675 |
| 2003-07-03 | 145 | 149 | 135 | 136 | 4,860,000 | 680 |
| 2003-07-02 | 149 | 149 | 144 | 145 | 3,566,000 | 725 |
| 2003-07-01 | 151 | 152 | 146 | 148 | 4,721,000 | 740 |
| 2003-06-30 | 154 | 155 | 149 | 151 | 4,527,000 | 755 |
| 2003-06-27 | 151 | 152 | 148 | 151 | 4,571,000 | 755 |
| 2003-06-26 | 149 | 151 | 145 | 147 | 4,262,000 | 735 |
| 2003-06-25 | 145 | 154 | 144 | 151 | 10,728,000 | 755 |
| 2003-06-24 | 147 | 151 | 142 | 144 | 9,803,000 | 720 |
| 2003-06-23 | 138 | 152 | 136 | 152 | 12,818,000 | 760 |
| 2003-06-20 | 132 | 135 | 129 | 135 | 2,147,000 | 675 |
| 2003-06-19 | 135 | 136 | 130 | 132 | 2,440,000 | 660 |
| 2003-06-18 | 137 | 137 | 133 | 133 | 1,889,000 | 665 |
| 2003-06-17 | 136 | 141 | 132 | 135 | 7,291,000 | 675 |
| 2003-06-16 | 131 | 133 | 130 | 132 | 1,621,000 | 660 |
| 2003-06-13 | 132 | 133 | 130 | 130 | 2,116,000 | 650 |
| 2003-06-12 | 139 | 140 | 130 | 133 | 4,922,000 | 665 |
| 2003-06-11 | 136 | 139 | 135 | 136 | 4,486,000 | 680 |
| 2003-06-10 | 133 | 134 | 130 | 134 | 2,927,000 | 670 |
| 2003-06-09 | 135 | 140 | 134 | 136 | 11,353,000 | 680 |
| 2003-06-06 | 125 | 134 | 123 | 134 | 16,088,000 | 670 |
| 2003-06-05 | 122 | 123 | 119 | 121 | 2,566,000 | 605 |
| 2003-06-04 | 118 | 123 | 117 | 121 | 4,277,000 | 605 |
| 2003-06-03 | 118 | 119 | 116 | 118 | 942,000 | 590 |
| 2003-06-02 | 115 | 119 | 115 | 119 | 1,619,000 | 595 |
| 2003-05-30 | 115 | 115 | 114 | 115 | 310,000 | 575 |
| 2003-05-29 | 115 | 116 | 114 | 115 | 1,056,000 | 575 |
| 2003-05-28 | 115 | 116 | 114 | 114 | 586,000 | 570 |
| 2003-05-27 | 116 | 116 | 113 | 114 | 818,000 | 570 |
| 2003-05-26 | 116 | 118 | 115 | 115 | 479,000 | 575 |
| 2003-05-23 | 114 | 117 | 113 | 117 | 976,000 | 585 |
| 2003-05-22 | 114 | 115 | 113 | 114 | 622,000 | 570 |
| 2003-05-21 | 115 | 115 | 113 | 115 | 713,000 | 575 |
| 2003-05-20 | 113 | 116 | 113 | 113 | 1,658,000 | 565 |
| 2003-05-19 | 116 | 116 | 113 | 113 | 1,205,000 | 565 |
| 2003-05-16 | 122 | 125 | 115 | 116 | 3,362,000 | 580 |
| 2003-05-15 | 127 | 127 | 119 | 121 | 3,388,000 | 605 |
| 2003-05-14 | 119 | 125 | 117 | 125 | 3,704,000 | 625 |
| 2003-05-13 | 120 | 122 | 118 | 119 | 1,384,000 | 595 |
| 2003-05-12 | 119 | 120 | 118 | 120 | 631,000 | 600 |
| 2003-05-09 | 115 | 117 | 114 | 117 | 1,226,000 | 585 |
| 2003-05-08 | 117 | 118 | 115 | 116 | 693,000 | 580 |
| 2003-05-07 | 120 | 120 | 117 | 117 | 964,000 | 585 |
| 2003-05-06 | 120 | 121 | 118 | 119 | 1,025,000 | 595 |
| 2003-05-02 | 118 | 120 | 117 | 118 | 861,000 | 590 |
| 2003-05-01 | 115 | 119 | 113 | 119 | 1,295,000 | 595 |
| 2003-04-30 | 116 | 119 | 115 | 115 | 866,000 | 575 |
| 2003-04-28 | 111 | 116 | 110 | 116 | 991,000 | 580 |
| 2003-04-25 | 116 | 116 | 111 | 113 | 2,960,000 | 565 |
| 2003-04-24 | 124 | 126 | 118 | 118 | 2,306,000 | 590 |
| 2003-04-23 | 128 | 129 | 122 | 122 | 1,980,000 | 610 |
| 2003-04-22 | 135 | 136 | 126 | 126 | 4,749,000 | 630 |
| 2003-04-21 | 133 | 133 | 128 | 132 | 3,259,000 | 660 |
| 2003-04-18 | 127 | 131 | 126 | 130 | 3,880,000 | 650 |
| 2003-04-17 | 125 | 125 | 123 | 125 | 599,000 | 625 |
| 2003-04-16 | 128 | 128 | 124 | 124 | 1,562,000 | 620 |
| 2003-04-15 | 126 | 128 | 123 | 125 | 1,680,000 | 625 |
| 2003-04-14 | 133 | 133 | 124 | 125 | 1,832,000 | 625 |
| 2003-04-11 | 131 | 132 | 128 | 131 | 1,867,000 | 655 |
| 2003-04-10 | 133 | 135 | 130 | 131 | 2,565,000 | 655 |
| 2003-04-09 | 140 | 144 | 130 | 133 | 16,281,000 | 665 |
| 2003-04-08 | 123 | 134 | 122 | 133 | 16,263,000 | 665 |
| 2003-04-07 | 120 | 123 | 118 | 121 | 2,995,000 | 605 |
| 2003-04-04 | 117 | 120 | 116 | 118 | 906,000 | 590 |
| 2003-04-03 | 121 | 121 | 118 | 118 | 820,000 | 590 |
| 2003-04-02 | 120 | 121 | 117 | 120 | 1,176,000 | 600 |
| 2003-04-01 | 117 | 120 | 115 | 120 | 1,796,000 | 600 |
| 2003-03-31 | 118 | 119 | 116 | 118 | 1,571,000 | 590 |
| 2003-03-28 | 125 | 128 | 118 | 120 | 8,187,000 | 600 |
| 2003-03-27 | 120 | 124 | 119 | 123 | 2,178,000 | 615 |
| 2003-03-26 | 121 | 123 | 118 | 120 | 1,962,000 | 600 |
| 2003-03-25 | 120 | 124 | 117 | 119 | 3,865,000 | 595 |
| 2003-03-24 | 120 | 129 | 118 | 127 | 5,254,000 | 635 |
| 2003-03-20 | 116 | 117 | 114 | 115 | 1,042,000 | 575 |
| 2003-03-19 | 115 | 117 | 111 | 114 | 1,696,000 | 570 |
| 2003-03-18 | 118 | 119 | 114 | 114 | 1,438,000 | 570 |
| 2003-03-17 | 118 | 118 | 111 | 113 | 1,533,000 | 565 |
| 2003-03-14 | 119 | 122 | 117 | 120 | 3,201,000 | 600 |
| 2003-03-13 | 124 | 126 | 116 | 116 | 2,159,000 | 580 |
| 2003-03-12 | 116 | 122 | 116 | 121 | 2,503,000 | 605 |
| 2003-03-11 | 110 | 119 | 110 | 115 | 2,597,000 | 575 |
| 2003-03-10 | 118 | 118 | 108 | 116 | 4,110,000 | 580 |
| 2003-03-07 | 133 | 134 | 121 | 124 | 3,303,000 | 620 |
| 2003-03-06 | 142 | 143 | 135 | 135 | 2,707,000 | 675 |
| 2003-03-05 | 140 | 143 | 136 | 142 | 1,743,000 | 710 |
| 2003-03-04 | 149 | 154 | 140 | 141 | 5,648,000 | 705 |
| 2003-03-03 | 135 | 145 | 134 | 145 | 5,492,000 | 725 |
| 2003-02-28 | 128 | 136 | 127 | 132 | 5,770,000 | 660 |
| 2003-02-27 | 139 | 139 | 127 | 128 | 7,301,000 | 640 |
| 2003-02-26 | 151 | 151 | 141 | 142 | 1,787,000 | 710 |
| 2003-02-25 | 145 | 156 | 136 | 151 | 6,799,000 | 755 |
| 2003-02-24 | 173 | 176 | 149 | 150 | 6,385,000 | 750 |
| 2003-02-21 | 164 | 176 | 164 | 171 | 7,378,000 | 855 |
| 2003-02-20 | 163 | 169 | 161 | 164 | 3,117,000 | 820 |
| 2003-02-19 | 159 | 174 | 156 | 163 | 9,618,000 | 815 |
| 2003-02-18 | 151 | 159 | 148 | 159 | 6,279,000 | 795 |
| 2003-02-17 | 153 | 155 | 150 | 152 | 5,265,000 | 760 |
| 2003-02-14 | 143 | 150 | 140 | 149 | 6,784,000 | 745 |
| 2003-02-13 | 135 | 142 | 133 | 138 | 3,477,000 | 690 |
| 2003-02-12 | 123 | 146 | 121 | 136 | 8,474,000 | 680 |
| 2003-02-10 | 117 | 121 | 117 | 121 | 1,126,000 | 605 |
| 2003-02-07 | 120 | 120 | 117 | 117 | 1,233,000 | 585 |
| 2003-02-06 | 117 | 123 | 116 | 120 | 5,688,000 | 600 |
| 2003-02-05 | 117 | 119 | 113 | 115 | 4,061,000 | 575 |
| 2003-02-04 | 117 | 117 | 111 | 116 | 4,173,000 | 580 |
| 2003-02-03 | 115 | 119 | 112 | 116 | 8,643,000 | 580 |
| 2003-01-31 | 98 | 108 | 98 | 107 | 4,045,000 | 535 |
| 2003-01-30 | 104 | 108 | 99 | 103 | 5,622,000 | 515 |
| 2003-01-29 | 115 | 118 | 105 | 105 | 6,571,000 | 525 |
| 2003-01-28 | 122 | 122 | 115 | 116 | 5,840,000 | 580 |
| 2003-01-27 | 110 | 122 | 109 | 120 | 13,297,000 | 600 |
| 2003-01-24 | 104 | 112 | 103 | 111 | 4,992,000 | 555 |
| 2003-01-23 | 107 | 107 | 101 | 102 | 3,935,000 | 510 |
| 2003-01-22 | 107 | 110 | 105 | 107 | 6,540,000 | 535 |
| 2003-01-21 | 103 | 106 | 100 | 104 | 4,899,000 | 520 |
| 2003-01-20 | 102 | 108 | 98 | 101 | 12,770,000 | 505 |
| 2003-01-17 | 91 | 99 | 90 | 98 | 8,513,000 | 490 |
| 2003-01-16 | 82 | 91 | 81 | 91 | 5,705,000 | 455 |
| 2003-01-15 | 86 | 87 | 80 | 82 | 2,862,000 | 410 |
| 2003-01-14 | 76 | 84 | 75 | 84 | 4,259,000 | 420 |
| 2003-01-10 | 72 | 75 | 71 | 75 | 748,000 | 375 |
| 2003-01-09 | 71 | 73 | 70 | 73 | 976,000 | 365 |
| 2003-01-08 | 72 | 73 | 72 | 72 | 508,000 | 360 |
| 2003-01-07 | 77 | 78 | 73 | 73 | 925,000 | 365 |
| 2003-01-06 | 77 | 78 | 76 | 76 | 369,000 | 380 |
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
