8020 兼松(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 152 | 153 | 151 | 153 | 1,139,000 | 765 |
| 2004-12-29 | 153 | 153 | 150 | 152 | 3,369,000 | 760 |
| 2004-12-28 | 150 | 152 | 149 | 152 | 2,285,000 | 760 |
| 2004-12-27 | 152 | 152 | 150 | 151 | 2,426,000 | 755 |
| 2004-12-24 | 149 | 152 | 148 | 150 | 5,940,000 | 750 |
| 2004-12-22 | 149 | 150 | 146 | 147 | 3,593,000 | 735 |
| 2004-12-21 | 149 | 150 | 146 | 146 | 4,003,000 | 730 |
| 2004-12-20 | 145 | 149 | 145 | 149 | 4,530,000 | 745 |
| 2004-12-17 | 142 | 145 | 142 | 144 | 3,628,000 | 720 |
| 2004-12-16 | 144 | 145 | 142 | 143 | 2,282,000 | 715 |
| 2004-12-15 | 145 | 146 | 141 | 144 | 4,983,000 | 720 |
| 2004-12-14 | 147 | 149 | 144 | 145 | 4,829,000 | 725 |
| 2004-12-13 | 148 | 149 | 146 | 148 | 2,083,000 | 740 |
| 2004-12-10 | 151 | 151 | 148 | 148 | 1,672,000 | 740 |
| 2004-12-09 | 151 | 152 | 148 | 148 | 2,126,000 | 740 |
| 2004-12-08 | 153 | 153 | 150 | 151 | 2,847,000 | 755 |
| 2004-12-07 | 154 | 155 | 153 | 153 | 1,376,000 | 765 |
| 2004-12-06 | 154 | 155 | 153 | 153 | 1,807,000 | 765 |
| 2004-12-03 | 155 | 156 | 153 | 153 | 2,406,000 | 765 |
| 2004-12-02 | 158 | 158 | 153 | 155 | 5,532,000 | 775 |
| 2004-12-01 | 154 | 158 | 154 | 157 | 7,877,000 | 785 |
| 2004-11-30 | 155 | 157 | 154 | 155 | 2,712,000 | 775 |
| 2004-11-29 | 155 | 157 | 154 | 155 | 2,754,000 | 775 |
| 2004-11-26 | 154 | 157 | 153 | 154 | 2,699,000 | 770 |
| 2004-11-25 | 154 | 155 | 153 | 154 | 1,908,000 | 770 |
| 2004-11-24 | 154 | 155 | 153 | 153 | 950,000 | 765 |
| 2004-11-22 | 155 | 155 | 153 | 154 | 1,817,000 | 770 |
| 2004-11-19 | 158 | 158 | 155 | 155 | 1,718,000 | 775 |
| 2004-11-18 | 160 | 160 | 158 | 158 | 2,043,000 | 790 |
| 2004-11-17 | 159 | 161 | 159 | 159 | 2,068,000 | 795 |
| 2004-11-16 | 164 | 165 | 157 | 159 | 4,765,000 | 795 |
| 2004-11-15 | 157 | 166 | 156 | 164 | 10,657,000 | 820 |
| 2004-11-12 | 155 | 157 | 154 | 156 | 2,588,000 | 780 |
| 2004-11-11 | 156 | 156 | 154 | 154 | 1,367,000 | 770 |
| 2004-11-10 | 155 | 157 | 155 | 157 | 1,215,000 | 785 |
| 2004-11-09 | 155 | 157 | 154 | 154 | 1,167,000 | 770 |
| 2004-11-08 | 159 | 159 | 155 | 155 | 1,316,000 | 775 |
| 2004-11-05 | 156 | 158 | 156 | 158 | 2,024,000 | 790 |
| 2004-11-04 | 158 | 159 | 155 | 155 | 1,880,000 | 775 |
| 2004-11-02 | 153 | 156 | 152 | 156 | 2,018,000 | 780 |
| 2004-11-01 | 153 | 155 | 152 | 152 | 2,164,000 | 760 |
| 2004-10-29 | 154 | 156 | 153 | 153 | 2,536,000 | 765 |
| 2004-10-28 | 154 | 156 | 153 | 154 | 2,242,000 | 770 |
| 2004-10-27 | 155 | 156 | 151 | 151 | 2,867,000 | 755 |
| 2004-10-26 | 155 | 156 | 153 | 155 | 2,482,000 | 775 |
| 2004-10-25 | 155 | 157 | 154 | 156 | 2,261,000 | 780 |
| 2004-10-22 | 157 | 159 | 156 | 159 | 2,444,000 | 795 |
| 2004-10-21 | 160 | 161 | 155 | 156 | 4,849,000 | 780 |
| 2004-10-20 | 163 | 163 | 158 | 159 | 3,712,000 | 795 |
| 2004-10-19 | 163 | 164 | 161 | 163 | 2,023,000 | 815 |
| 2004-10-18 | 164 | 164 | 161 | 162 | 2,648,000 | 810 |
| 2004-10-15 | 160 | 165 | 160 | 165 | 4,248,000 | 825 |
| 2004-10-14 | 170 | 171 | 162 | 164 | 10,619,000 | 820 |
| 2004-10-13 | 172 | 175 | 171 | 172 | 4,609,000 | 860 |
| 2004-10-12 | 173 | 175 | 170 | 170 | 5,909,000 | 850 |
| 2004-10-08 | 175 | 177 | 172 | 172 | 5,810,000 | 860 |
| 2004-10-07 | 176 | 180 | 175 | 176 | 8,118,000 | 880 |
| 2004-10-06 | 171 | 177 | 171 | 176 | 4,753,000 | 880 |
| 2004-10-05 | 174 | 175 | 172 | 174 | 3,483,000 | 870 |
| 2004-10-04 | 174 | 176 | 172 | 174 | 6,353,000 | 870 |
| 2004-10-01 | 166 | 173 | 166 | 172 | 5,576,000 | 860 |
| 2004-09-30 | 166 | 167 | 165 | 166 | 2,009,000 | 830 |
| 2004-09-29 | 168 | 169 | 164 | 164 | 2,938,000 | 820 |
| 2004-09-28 | 169 | 169 | 162 | 165 | 7,964,000 | 825 |
| 2004-09-27 | 174 | 174 | 170 | 171 | 2,025,000 | 855 |
| 2004-09-24 | 173 | 175 | 170 | 174 | 5,452,000 | 870 |
| 2004-09-22 | 172 | 176 | 169 | 176 | 6,045,000 | 880 |
| 2004-09-21 | 174 | 175 | 170 | 172 | 5,800,000 | 860 |
| 2004-09-17 | 173 | 177 | 172 | 176 | 11,013,000 | 880 |
| 2004-09-16 | 176 | 177 | 170 | 172 | 14,429,000 | 860 |
| 2004-09-15 | 179 | 186 | 174 | 178 | 135,368,000 | 890 |
| 2004-09-14 | 168 | 170 | 165 | 167 | 4,517,000 | 835 |
| 2004-09-13 | 164 | 167 | 164 | 166 | 3,005,000 | 830 |
| 2004-09-10 | 166 | 167 | 160 | 161 | 8,741,000 | 805 |
| 2004-09-09 | 170 | 171 | 167 | 167 | 3,365,000 | 835 |
| 2004-09-08 | 173 | 174 | 168 | 169 | 5,978,000 | 845 |
| 2004-09-07 | 174 | 178 | 169 | 172 | 14,023,000 | 860 |
| 2004-09-06 | 171 | 175 | 168 | 173 | 10,653,000 | 865 |
| 2004-09-03 | 172 | 174 | 167 | 171 | 20,398,000 | 855 |
| 2004-09-02 | 163 | 173 | 160 | 173 | 15,995,000 | 865 |
| 2004-09-01 | 160 | 163 | 159 | 163 | 5,659,000 | 815 |
| 2004-08-31 | 162 | 162 | 157 | 158 | 2,717,000 | 790 |
| 2004-08-30 | 162 | 165 | 161 | 162 | 6,541,000 | 810 |
| 2004-08-27 | 162 | 164 | 161 | 162 | 3,234,000 | 810 |
| 2004-08-26 | 165 | 165 | 160 | 160 | 4,415,000 | 800 |
| 2004-08-25 | 161 | 162 | 159 | 162 | 3,790,000 | 810 |
| 2004-08-24 | 162 | 162 | 159 | 161 | 1,906,000 | 805 |
| 2004-08-23 | 167 | 168 | 161 | 161 | 2,650,000 | 805 |
| 2004-08-20 | 160 | 165 | 159 | 164 | 3,463,000 | 820 |
| 2004-08-19 | 156 | 161 | 156 | 161 | 4,509,000 | 805 |
| 2004-08-18 | 157 | 158 | 153 | 155 | 1,107,000 | 775 |
| 2004-08-17 | 156 | 158 | 155 | 157 | 1,788,000 | 785 |
| 2004-08-16 | 155 | 155 | 151 | 155 | 1,532,000 | 775 |
| 2004-08-13 | 156 | 157 | 154 | 155 | 1,462,000 | 775 |
| 2004-08-12 | 158 | 159 | 157 | 158 | 1,020,000 | 790 |
| 2004-08-11 | 159 | 159 | 156 | 157 | 2,312,000 | 785 |
| 2004-08-10 | 152 | 156 | 151 | 154 | 2,453,000 | 770 |
| 2004-08-09 | 148 | 151 | 146 | 149 | 2,665,000 | 745 |
| 2004-08-06 | 150 | 154 | 149 | 153 | 1,485,000 | 765 |
| 2004-08-05 | 154 | 155 | 151 | 154 | 1,087,000 | 770 |
| 2004-08-04 | 155 | 155 | 148 | 154 | 3,291,000 | 770 |
| 2004-08-03 | 158 | 159 | 153 | 156 | 1,848,000 | 780 |
| 2004-08-02 | 159 | 159 | 156 | 158 | 1,101,000 | 790 |
| 2004-07-30 | 156 | 159 | 156 | 159 | 2,974,000 | 795 |
| 2004-07-29 | 160 | 160 | 154 | 157 | 2,491,000 | 785 |
| 2004-07-28 | 158 | 160 | 157 | 160 | 1,612,000 | 800 |
| 2004-07-27 | 162 | 164 | 154 | 154 | 3,890,000 | 770 |
| 2004-07-26 | 164 | 164 | 161 | 161 | 1,716,000 | 805 |
| 2004-07-23 | 168 | 169 | 166 | 166 | 2,659,000 | 830 |
| 2004-07-22 | 165 | 169 | 164 | 167 | 2,520,000 | 835 |
| 2004-07-21 | 165 | 167 | 164 | 166 | 3,755,000 | 830 |
| 2004-07-20 | 166 | 167 | 161 | 162 | 3,024,000 | 810 |
| 2004-07-16 | 168 | 169 | 165 | 169 | 3,509,000 | 845 |
| 2004-07-15 | 173 | 174 | 165 | 168 | 7,382,000 | 840 |
| 2004-07-14 | 173 | 182 | 172 | 177 | 15,125,000 | 885 |
| 2004-07-13 | 171 | 171 | 168 | 171 | 3,705,000 | 855 |
| 2004-07-12 | 171 | 173 | 170 | 171 | 3,392,000 | 855 |
| 2004-07-09 | 168 | 170 | 167 | 169 | 1,898,000 | 845 |
| 2004-07-08 | 170 | 171 | 167 | 167 | 1,569,000 | 835 |
| 2004-07-07 | 168 | 171 | 167 | 169 | 1,772,000 | 845 |
| 2004-07-06 | 171 | 173 | 170 | 171 | 3,906,000 | 855 |
| 2004-07-05 | 173 | 173 | 170 | 171 | 2,920,000 | 855 |
| 2004-07-02 | 175 | 176 | 172 | 175 | 4,879,000 | 875 |
| 2004-07-01 | 181 | 183 | 178 | 178 | 3,231,000 | 890 |
| 2004-06-30 | 179 | 182 | 179 | 179 | 3,894,000 | 895 |
| 2004-06-29 | 179 | 183 | 177 | 179 | 5,449,000 | 895 |
| 2004-06-28 | 177 | 181 | 175 | 181 | 7,146,000 | 905 |
| 2004-06-25 | 176 | 178 | 174 | 174 | 4,330,000 | 870 |
| 2004-06-24 | 177 | 178 | 173 | 174 | 3,870,000 | 870 |
| 2004-06-23 | 181 | 181 | 177 | 177 | 2,078,000 | 885 |
| 2004-06-22 | 181 | 181 | 178 | 179 | 2,002,000 | 895 |
| 2004-06-21 | 180 | 185 | 180 | 182 | 2,960,000 | 910 |
| 2004-06-18 | 185 | 185 | 177 | 178 | 3,683,000 | 890 |
| 2004-06-17 | 188 | 189 | 183 | 184 | 3,084,000 | 920 |
| 2004-06-16 | 191 | 192 | 188 | 189 | 3,471,000 | 945 |
| 2004-06-15 | 190 | 191 | 186 | 191 | 4,760,000 | 955 |
| 2004-06-14 | 191 | 198 | 190 | 190 | 11,926,000 | 950 |
| 2004-06-11 | 175 | 182 | 174 | 181 | 13,273,000 | 905 |
| 2004-06-10 | 170 | 173 | 169 | 173 | 4,427,000 | 865 |
| 2004-06-09 | 174 | 174 | 170 | 171 | 1,746,000 | 855 |
| 2004-06-08 | 174 | 176 | 172 | 174 | 3,211,000 | 870 |
| 2004-06-07 | 167 | 172 | 166 | 171 | 2,801,000 | 855 |
| 2004-06-04 | 168 | 170 | 166 | 166 | 1,445,000 | 830 |
| 2004-06-03 | 171 | 174 | 168 | 169 | 2,340,000 | 845 |
| 2004-06-02 | 171 | 171 | 170 | 171 | 643,000 | 855 |
| 2004-06-01 | 169 | 172 | 169 | 170 | 1,914,000 | 850 |
| 2004-05-31 | 175 | 175 | 170 | 170 | 1,786,000 | 850 |
| 2004-05-28 | 174 | 175 | 172 | 175 | 1,198,000 | 875 |
| 2004-05-27 | 175 | 176 | 171 | 171 | 739,000 | 855 |
| 2004-05-26 | 177 | 178 | 173 | 176 | 1,112,000 | 880 |
| 2004-05-25 | 177 | 179 | 173 | 173 | 1,590,000 | 865 |
| 2004-05-24 | 180 | 182 | 177 | 177 | 1,770,000 | 885 |
| 2004-05-21 | 173 | 179 | 171 | 179 | 1,985,000 | 895 |
| 2004-05-20 | 170 | 176 | 166 | 171 | 2,653,000 | 855 |
| 2004-05-19 | 168 | 173 | 164 | 173 | 2,448,000 | 865 |
| 2004-05-18 | 159 | 166 | 158 | 164 | 5,181,000 | 820 |
| 2004-05-17 | 170 | 171 | 153 | 155 | 4,589,000 | 775 |
| 2004-05-14 | 174 | 176 | 169 | 175 | 2,806,000 | 875 |
| 2004-05-13 | 182 | 182 | 169 | 172 | 3,922,000 | 860 |
| 2004-05-12 | 176 | 182 | 173 | 181 | 4,111,000 | 905 |
| 2004-05-11 | 165 | 176 | 160 | 170 | 5,747,000 | 850 |
| 2004-05-10 | 188 | 189 | 165 | 170 | 5,164,000 | 850 |
| 2004-05-07 | 191 | 193 | 190 | 192 | 2,596,000 | 960 |
| 2004-05-06 | 201 | 202 | 192 | 193 | 2,195,000 | 965 |
| 2004-04-30 | 198 | 200 | 195 | 200 | 2,496,000 | 1,000 |
| 2004-04-28 | 204 | 204 | 202 | 202 | 1,459,000 | 1,010 |
| 2004-04-27 | 200 | 205 | 200 | 204 | 3,153,000 | 1,020 |
| 2004-04-26 | 202 | 203 | 197 | 199 | 5,889,000 | 995 |
| 2004-04-23 | 210 | 210 | 205 | 207 | 2,722,000 | 1,035 |
| 2004-04-22 | 212 | 216 | 207 | 208 | 4,253,000 | 1,040 |
| 2004-04-21 | 206 | 211 | 203 | 210 | 3,372,000 | 1,050 |
| 2004-04-20 | 206 | 209 | 202 | 208 | 4,229,000 | 1,040 |
| 2004-04-19 | 214 | 214 | 196 | 202 | 7,090,000 | 1,010 |
| 2004-04-16 | 221 | 222 | 214 | 214 | 3,837,000 | 1,070 |
| 2004-04-15 | 230 | 232 | 218 | 218 | 8,039,000 | 1,090 |
| 2004-04-14 | 219 | 229 | 217 | 225 | 16,190,000 | 1,125 |
| 2004-04-13 | 220 | 222 | 215 | 221 | 8,878,000 | 1,105 |
| 2004-04-12 | 215 | 218 | 214 | 215 | 5,502,000 | 1,075 |
| 2004-04-09 | 214 | 217 | 210 | 214 | 9,312,000 | 1,070 |
| 2004-04-08 | 220 | 224 | 217 | 222 | 10,256,000 | 1,110 |
| 2004-04-07 | 225 | 228 | 218 | 220 | 7,583,000 | 1,100 |
| 2004-04-06 | 229 | 229 | 220 | 223 | 4,105,000 | 1,115 |
| 2004-04-05 | 232 | 233 | 226 | 226 | 3,842,000 | 1,130 |
| 2004-04-02 | 234 | 235 | 229 | 231 | 14,279,000 | 1,155 |
| 2004-04-01 | 225 | 230 | 220 | 228 | 9,888,000 | 1,140 |
| 2004-03-31 | 220 | 224 | 218 | 224 | 2,763,000 | 1,120 |
| 2004-03-30 | 225 | 226 | 217 | 218 | 2,727,000 | 1,090 |
| 2004-03-29 | 226 | 227 | 221 | 224 | 3,239,000 | 1,120 |
| 2004-03-26 | 230 | 230 | 221 | 223 | 4,260,000 | 1,115 |
| 2004-03-25 | 230 | 231 | 224 | 227 | 5,905,000 | 1,135 |
| 2004-03-24 | 220 | 232 | 217 | 232 | 12,224,000 | 1,160 |
| 2004-03-23 | 215 | 217 | 210 | 215 | 4,034,000 | 1,075 |
| 2004-03-22 | 223 | 225 | 218 | 218 | 11,873,000 | 1,090 |
| 2004-03-19 | 207 | 219 | 207 | 218 | 9,948,000 | 1,090 |
| 2004-03-18 | 220 | 222 | 203 | 206 | 6,478,000 | 1,030 |
| 2004-03-17 | 219 | 223 | 215 | 219 | 7,365,000 | 1,095 |
| 2004-03-16 | 215 | 220 | 213 | 220 | 8,121,000 | 1,100 |
| 2004-03-15 | 213 | 215 | 209 | 212 | 4,349,000 | 1,060 |
| 2004-03-12 | 208 | 210 | 206 | 207 | 2,589,000 | 1,035 |
| 2004-03-11 | 202 | 212 | 201 | 211 | 4,772,000 | 1,055 |
| 2004-03-10 | 209 | 211 | 205 | 206 | 4,506,000 | 1,030 |
| 2004-03-09 | 207 | 214 | 206 | 212 | 5,671,000 | 1,060 |
| 2004-03-08 | 202 | 215 | 202 | 210 | 18,223,000 | 1,050 |
| 2004-03-05 | 189 | 200 | 189 | 199 | 12,156,000 | 995 |
| 2004-03-04 | 192 | 192 | 188 | 188 | 3,522,000 | 940 |
| 2004-03-03 | 192 | 194 | 191 | 192 | 2,632,000 | 960 |
| 2004-03-02 | 192 | 196 | 189 | 195 | 12,951,000 | 975 |
| 2004-03-01 | 184 | 192 | 183 | 191 | 12,187,000 | 955 |
| 2004-02-27 | 182 | 185 | 182 | 184 | 2,941,000 | 920 |
| 2004-02-26 | 184 | 184 | 180 | 181 | 1,383,000 | 905 |
| 2004-02-25 | 182 | 187 | 181 | 185 | 6,114,000 | 925 |
| 2004-02-24 | 183 | 187 | 181 | 183 | 18,097,000 | 915 |
| 2004-02-23 | 172 | 178 | 170 | 178 | 2,819,000 | 890 |
| 2004-02-20 | 171 | 173 | 171 | 172 | 1,253,000 | 860 |
| 2004-02-19 | 173 | 175 | 170 | 171 | 1,215,000 | 855 |
| 2004-02-18 | 172 | 175 | 171 | 173 | 1,853,000 | 865 |
| 2004-02-17 | 172 | 173 | 170 | 170 | 932,000 | 850 |
| 2004-02-16 | 169 | 175 | 168 | 171 | 3,997,000 | 855 |
| 2004-02-13 | 167 | 168 | 164 | 168 | 1,040,000 | 840 |
| 2004-02-12 | 162 | 168 | 161 | 167 | 3,729,000 | 835 |
| 2004-02-10 | 160 | 162 | 158 | 160 | 1,288,000 | 800 |
| 2004-02-09 | 165 | 167 | 161 | 162 | 1,303,000 | 810 |
| 2004-02-06 | 161 | 164 | 161 | 164 | 1,093,000 | 820 |
| 2004-02-05 | 157 | 162 | 157 | 161 | 1,330,000 | 805 |
| 2004-02-04 | 164 | 164 | 159 | 161 | 2,036,000 | 805 |
| 2004-02-03 | 169 | 170 | 162 | 165 | 2,934,000 | 825 |
| 2004-02-02 | 170 | 173 | 170 | 170 | 1,522,000 | 850 |
| 2004-01-30 | 166 | 172 | 166 | 169 | 1,545,000 | 845 |
| 2004-01-29 | 166 | 169 | 164 | 166 | 3,871,000 | 830 |
| 2004-01-28 | 171 | 173 | 169 | 171 | 1,831,000 | 855 |
| 2004-01-27 | 179 | 181 | 175 | 175 | 3,213,000 | 875 |
| 2004-01-26 | 184 | 185 | 176 | 179 | 2,825,000 | 895 |
| 2004-01-23 | 181 | 184 | 180 | 182 | 2,258,000 | 910 |
| 2004-01-22 | 185 | 185 | 180 | 181 | 3,215,000 | 905 |
| 2004-01-21 | 183 | 184 | 181 | 181 | 1,663,000 | 905 |
| 2004-01-20 | 187 | 187 | 184 | 184 | 4,362,000 | 920 |
| 2004-01-19 | 184 | 188 | 181 | 187 | 7,125,000 | 935 |
| 2004-01-16 | 186 | 186 | 178 | 183 | 6,127,000 | 915 |
| 2004-01-15 | 177 | 188 | 177 | 183 | 19,602,000 | 915 |
| 2004-01-14 | 174 | 177 | 172 | 176 | 3,456,000 | 880 |
| 2004-01-13 | 176 | 179 | 174 | 175 | 2,300,000 | 875 |
| 2004-01-09 | 179 | 181 | 174 | 176 | 3,296,000 | 880 |
| 2004-01-08 | 176 | 181 | 175 | 178 | 5,386,000 | 890 |
| 2004-01-07 | 179 | 180 | 174 | 174 | 3,794,000 | 870 |
| 2004-01-06 | 177 | 183 | 169 | 181 | 8,236,000 | 905 |
| 2004-01-05 | 172 | 177 | 169 | 175 | 4,086,000 | 875 |
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
