8020 兼松(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 282 | 283 | 280 | 282 | 3,651,000 | 1,410 |
| 2005-12-29 | 285 | 287 | 280 | 283 | 8,330,000 | 1,415 |
| 2005-12-28 | 289 | 289 | 282 | 284 | 10,539,000 | 1,420 |
| 2005-12-27 | 294 | 299 | 285 | 286 | 29,742,000 | 1,430 |
| 2005-12-26 | 281 | 289 | 279 | 287 | 10,836,000 | 1,435 |
| 2005-12-22 | 282 | 285 | 278 | 281 | 7,246,000 | 1,405 |
| 2005-12-21 | 289 | 290 | 280 | 280 | 11,636,000 | 1,400 |
| 2005-12-20 | 271 | 287 | 271 | 286 | 15,174,000 | 1,430 |
| 2005-12-19 | 282 | 284 | 273 | 274 | 15,436,000 | 1,370 |
| 2005-12-16 | 287 | 292 | 280 | 284 | 12,477,000 | 1,420 |
| 2005-12-15 | 289 | 295 | 287 | 290 | 13,061,000 | 1,450 |
| 2005-12-14 | 294 | 295 | 285 | 292 | 15,053,000 | 1,460 |
| 2005-12-13 | 292 | 299 | 287 | 291 | 35,372,000 | 1,455 |
| 2005-12-12 | 280 | 290 | 277 | 290 | 32,940,000 | 1,450 |
| 2005-12-09 | 268 | 274 | 264 | 273 | 13,804,000 | 1,365 |
| 2005-12-08 | 271 | 274 | 252 | 263 | 16,538,000 | 1,315 |
| 2005-12-07 | 268 | 280 | 267 | 269 | 38,990,000 | 1,345 |
| 2005-12-06 | 268 | 272 | 266 | 267 | 23,011,000 | 1,335 |
| 2005-12-05 | 257 | 271 | 254 | 271 | 45,842,000 | 1,355 |
| 2005-12-02 | 260 | 260 | 252 | 255 | 23,144,000 | 1,275 |
| 2005-12-01 | 257 | 265 | 252 | 257 | 69,561,000 | 1,285 |
| 2005-11-30 | 246 | 254 | 238 | 252 | 38,185,000 | 1,260 |
| 2005-11-29 | 231 | 244 | 229 | 243 | 18,317,000 | 1,215 |
| 2005-11-28 | 234 | 236 | 230 | 233 | 6,077,000 | 1,165 |
| 2005-11-25 | 228 | 234 | 225 | 232 | 9,006,000 | 1,160 |
| 2005-11-24 | 238 | 239 | 230 | 231 | 6,351,000 | 1,155 |
| 2005-11-22 | 233 | 236 | 231 | 236 | 5,665,000 | 1,180 |
| 2005-11-21 | 240 | 240 | 233 | 234 | 8,511,000 | 1,170 |
| 2005-11-18 | 247 | 247 | 236 | 238 | 17,766,000 | 1,190 |
| 2005-11-17 | 232 | 244 | 231 | 242 | 24,548,000 | 1,210 |
| 2005-11-16 | 227 | 233 | 225 | 229 | 12,599,000 | 1,145 |
| 2005-11-15 | 225 | 233 | 221 | 231 | 18,675,000 | 1,155 |
| 2005-11-14 | 234 | 239 | 226 | 227 | 17,931,000 | 1,135 |
| 2005-11-11 | 245 | 248 | 237 | 239 | 26,687,000 | 1,195 |
| 2005-11-10 | 251 | 255 | 236 | 243 | 53,496,000 | 1,215 |
| 2005-11-09 | 230 | 250 | 226 | 243 | 52,169,000 | 1,215 |
| 2005-11-08 | 240 | 243 | 229 | 235 | 48,353,000 | 1,175 |
| 2005-11-07 | 214 | 245 | 213 | 245 | 84,304,000 | 1,225 |
| 2005-11-04 | 197 | 211 | 193 | 210 | 45,920,000 | 1,050 |
| 2005-11-02 | 188 | 191 | 185 | 190 | 16,228,000 | 950 |
| 2005-11-01 | 191 | 192 | 189 | 190 | 4,109,000 | 950 |
| 2005-10-31 | 194 | 198 | 190 | 190 | 8,989,000 | 950 |
| 2005-10-28 | 188 | 193 | 187 | 192 | 9,710,000 | 960 |
| 2005-10-27 | 193 | 194 | 188 | 189 | 9,484,000 | 945 |
| 2005-10-26 | 185 | 194 | 185 | 193 | 15,309,000 | 965 |
| 2005-10-25 | 187 | 190 | 185 | 186 | 6,323,000 | 930 |
| 2005-10-24 | 185 | 186 | 182 | 185 | 4,355,000 | 925 |
| 2005-10-21 | 186 | 188 | 183 | 187 | 4,655,000 | 935 |
| 2005-10-20 | 189 | 190 | 187 | 188 | 2,425,000 | 940 |
| 2005-10-19 | 190 | 191 | 187 | 188 | 3,166,000 | 940 |
| 2005-10-18 | 187 | 192 | 186 | 190 | 6,103,000 | 950 |
| 2005-10-17 | 191 | 192 | 186 | 187 | 2,930,000 | 935 |
| 2005-10-14 | 192 | 193 | 190 | 190 | 3,871,000 | 950 |
| 2005-10-13 | 191 | 195 | 190 | 193 | 4,865,000 | 965 |
| 2005-10-12 | 198 | 199 | 192 | 192 | 8,197,000 | 960 |
| 2005-10-11 | 194 | 198 | 191 | 198 | 9,377,000 | 990 |
| 2005-10-07 | 182 | 190 | 182 | 189 | 12,210,000 | 945 |
| 2005-10-06 | 186 | 187 | 183 | 184 | 7,241,000 | 920 |
| 2005-10-05 | 192 | 193 | 188 | 189 | 10,312,000 | 945 |
| 2005-10-04 | 199 | 202 | 193 | 194 | 8,246,000 | 970 |
| 2005-10-03 | 193 | 197 | 188 | 197 | 11,692,000 | 985 |
| 2005-09-30 | 207 | 207 | 197 | 198 | 14,777,000 | 990 |
| 2005-09-29 | 214 | 217 | 199 | 202 | 42,723,000 | 1,010 |
| 2005-09-28 | 189 | 204 | 188 | 204 | 30,656,000 | 1,020 |
| 2005-09-27 | 180 | 194 | 179 | 184 | 28,310,000 | 920 |
| 2005-09-26 | 177 | 180 | 177 | 179 | 7,168,000 | 895 |
| 2005-09-22 | 173 | 177 | 172 | 177 | 5,014,000 | 885 |
| 2005-09-21 | 178 | 179 | 172 | 176 | 14,986,000 | 880 |
| 2005-09-20 | 178 | 181 | 176 | 176 | 25,971,000 | 880 |
| 2005-09-16 | 170 | 174 | 168 | 173 | 19,050,000 | 865 |
| 2005-09-15 | 159 | 167 | 159 | 167 | 16,934,000 | 835 |
| 2005-09-14 | 159 | 160 | 158 | 159 | 2,460,000 | 795 |
| 2005-09-13 | 159 | 160 | 158 | 160 | 2,912,000 | 800 |
| 2005-09-12 | 160 | 161 | 158 | 159 | 2,368,000 | 795 |
| 2005-09-09 | 157 | 159 | 157 | 159 | 3,339,000 | 795 |
| 2005-09-08 | 158 | 159 | 157 | 157 | 1,627,000 | 785 |
| 2005-09-07 | 160 | 160 | 158 | 159 | 2,174,000 | 795 |
| 2005-09-06 | 161 | 162 | 158 | 160 | 4,484,000 | 800 |
| 2005-09-05 | 158 | 162 | 157 | 162 | 7,651,000 | 810 |
| 2005-09-02 | 159 | 160 | 157 | 158 | 4,442,000 | 790 |
| 2005-09-01 | 160 | 161 | 157 | 158 | 4,573,000 | 790 |
| 2005-08-31 | 158 | 160 | 157 | 159 | 4,081,000 | 795 |
| 2005-08-30 | 157 | 159 | 156 | 158 | 2,833,000 | 790 |
| 2005-08-29 | 157 | 158 | 155 | 155 | 1,772,000 | 775 |
| 2005-08-26 | 158 | 158 | 157 | 158 | 1,536,000 | 790 |
| 2005-08-25 | 158 | 159 | 157 | 157 | 1,390,000 | 785 |
| 2005-08-24 | 159 | 160 | 157 | 159 | 2,699,000 | 795 |
| 2005-08-23 | 162 | 162 | 159 | 161 | 3,952,000 | 805 |
| 2005-08-22 | 159 | 162 | 159 | 162 | 3,419,000 | 810 |
| 2005-08-19 | 161 | 162 | 159 | 160 | 2,516,000 | 800 |
| 2005-08-18 | 162 | 163 | 160 | 161 | 3,512,000 | 805 |
| 2005-08-17 | 161 | 165 | 160 | 161 | 7,826,000 | 805 |
| 2005-08-16 | 160 | 163 | 160 | 162 | 7,815,000 | 810 |
| 2005-08-15 | 158 | 161 | 158 | 160 | 3,241,000 | 800 |
| 2005-08-12 | 160 | 160 | 157 | 160 | 4,717,000 | 800 |
| 2005-08-11 | 158 | 162 | 158 | 161 | 11,153,000 | 805 |
| 2005-08-10 | 157 | 158 | 156 | 157 | 4,970,000 | 785 |
| 2005-08-09 | 154 | 157 | 153 | 157 | 3,393,000 | 785 |
| 2005-08-08 | 151 | 154 | 149 | 154 | 4,190,000 | 770 |
| 2005-08-05 | 156 | 157 | 153 | 154 | 4,755,000 | 770 |
| 2005-08-04 | 156 | 162 | 153 | 156 | 22,403,000 | 780 |
| 2005-08-03 | 152 | 155 | 152 | 154 | 5,188,000 | 770 |
| 2005-08-02 | 152 | 153 | 151 | 151 | 1,859,000 | 755 |
| 2005-08-01 | 151 | 153 | 150 | 153 | 4,238,000 | 765 |
| 2005-07-29 | 150 | 155 | 150 | 153 | 10,460,000 | 765 |
| 2005-07-28 | 148 | 151 | 146 | 149 | 7,232,000 | 745 |
| 2005-07-27 | 145 | 149 | 145 | 148 | 3,775,000 | 740 |
| 2005-07-26 | 146 | 147 | 145 | 146 | 2,112,000 | 730 |
| 2005-07-25 | 145 | 147 | 145 | 145 | 2,999,000 | 725 |
| 2005-07-22 | 145 | 145 | 144 | 144 | 1,995,000 | 720 |
| 2005-07-21 | 147 | 147 | 145 | 145 | 2,673,000 | 725 |
| 2005-07-20 | 146 | 148 | 146 | 148 | 1,863,000 | 740 |
| 2005-07-19 | 147 | 148 | 145 | 145 | 2,326,000 | 725 |
| 2005-07-15 | 148 | 149 | 147 | 147 | 1,775,000 | 735 |
| 2005-07-14 | 150 | 150 | 148 | 148 | 2,388,000 | 740 |
| 2005-07-13 | 148 | 150 | 148 | 150 | 7,439,000 | 750 |
| 2005-07-12 | 148 | 149 | 147 | 147 | 1,221,000 | 735 |
| 2005-07-11 | 148 | 149 | 147 | 148 | 1,789,000 | 740 |
| 2005-07-08 | 147 | 148 | 147 | 148 | 1,633,000 | 740 |
| 2005-07-07 | 148 | 149 | 147 | 147 | 1,759,000 | 735 |
| 2005-07-06 | 150 | 151 | 146 | 146 | 4,889,000 | 730 |
| 2005-07-05 | 148 | 152 | 148 | 150 | 9,599,000 | 750 |
| 2005-07-04 | 148 | 150 | 147 | 148 | 3,483,000 | 740 |
| 2005-07-01 | 146 | 150 | 145 | 150 | 4,897,000 | 750 |
| 2005-06-30 | 147 | 147 | 145 | 145 | 1,247,000 | 725 |
| 2005-06-29 | 146 | 147 | 145 | 147 | 1,318,000 | 735 |
| 2005-06-28 | 145 | 147 | 145 | 145 | 1,228,000 | 725 |
| 2005-06-27 | 145 | 147 | 144 | 145 | 2,132,000 | 725 |
| 2005-06-24 | 144 | 146 | 143 | 146 | 2,606,000 | 730 |
| 2005-06-23 | 145 | 146 | 145 | 145 | 1,020,000 | 725 |
| 2005-06-22 | 146 | 146 | 145 | 145 | 2,532,000 | 725 |
| 2005-06-21 | 148 | 149 | 145 | 146 | 3,523,000 | 730 |
| 2005-06-20 | 149 | 150 | 146 | 148 | 4,250,000 | 740 |
| 2005-06-17 | 145 | 149 | 145 | 148 | 7,531,000 | 740 |
| 2005-06-16 | 143 | 145 | 142 | 145 | 5,372,000 | 725 |
| 2005-06-15 | 142 | 143 | 141 | 143 | 5,023,000 | 715 |
| 2005-06-14 | 143 | 143 | 141 | 143 | 2,154,000 | 715 |
| 2005-06-13 | 145 | 145 | 143 | 144 | 856,000 | 720 |
| 2005-06-10 | 145 | 146 | 144 | 144 | 2,553,000 | 720 |
| 2005-06-09 | 147 | 147 | 143 | 144 | 3,584,000 | 720 |
| 2005-06-08 | 143 | 147 | 143 | 147 | 6,376,000 | 735 |
| 2005-06-07 | 144 | 145 | 142 | 142 | 3,021,000 | 710 |
| 2005-06-06 | 142 | 146 | 141 | 144 | 7,464,000 | 720 |
| 2005-06-03 | 143 | 144 | 140 | 142 | 3,027,000 | 710 |
| 2005-06-02 | 145 | 146 | 141 | 142 | 3,690,000 | 710 |
| 2005-06-01 | 141 | 145 | 141 | 144 | 5,349,000 | 720 |
| 2005-05-31 | 139 | 141 | 138 | 141 | 3,305,000 | 705 |
| 2005-05-30 | 139 | 140 | 137 | 140 | 3,458,000 | 700 |
| 2005-05-27 | 137 | 140 | 137 | 137 | 2,910,000 | 685 |
| 2005-05-26 | 137 | 138 | 136 | 136 | 2,074,000 | 680 |
| 2005-05-25 | 140 | 140 | 137 | 138 | 1,779,000 | 690 |
| 2005-05-24 | 141 | 142 | 140 | 140 | 2,249,000 | 700 |
| 2005-05-23 | 140 | 142 | 139 | 140 | 3,183,000 | 700 |
| 2005-05-20 | 142 | 142 | 139 | 140 | 3,733,000 | 700 |
| 2005-05-19 | 141 | 142 | 140 | 142 | 4,782,000 | 710 |
| 2005-05-18 | 138 | 140 | 137 | 138 | 5,820,000 | 690 |
| 2005-05-17 | 143 | 145 | 136 | 137 | 4,870,000 | 685 |
| 2005-05-16 | 146 | 146 | 141 | 142 | 4,144,000 | 710 |
| 2005-05-13 | 148 | 149 | 147 | 147 | 2,386,000 | 735 |
| 2005-05-12 | 151 | 152 | 149 | 150 | 3,231,000 | 750 |
| 2005-05-11 | 150 | 151 | 149 | 150 | 2,587,000 | 750 |
| 2005-05-10 | 154 | 154 | 152 | 153 | 2,298,000 | 765 |
| 2005-05-09 | 155 | 155 | 153 | 154 | 2,638,000 | 770 |
| 2005-05-06 | 155 | 155 | 153 | 154 | 5,263,000 | 770 |
| 2005-05-02 | 157 | 157 | 155 | 156 | 1,104,000 | 780 |
| 2005-04-28 | 158 | 158 | 155 | 156 | 2,404,000 | 780 |
| 2005-04-27 | 156 | 159 | 156 | 158 | 6,945,000 | 790 |
| 2005-04-26 | 156 | 158 | 154 | 158 | 3,102,000 | 790 |
| 2005-04-25 | 155 | 156 | 153 | 156 | 2,416,000 | 780 |
| 2005-04-22 | 159 | 159 | 156 | 156 | 2,474,000 | 780 |
| 2005-04-21 | 152 | 156 | 151 | 155 | 3,583,000 | 775 |
| 2005-04-20 | 159 | 160 | 157 | 157 | 2,873,000 | 785 |
| 2005-04-19 | 154 | 157 | 153 | 156 | 4,304,000 | 780 |
| 2005-04-18 | 154 | 154 | 151 | 151 | 5,579,000 | 755 |
| 2005-04-15 | 161 | 161 | 158 | 159 | 5,326,000 | 795 |
| 2005-04-14 | 164 | 165 | 161 | 162 | 4,860,000 | 810 |
| 2005-04-13 | 162 | 166 | 162 | 166 | 12,861,000 | 830 |
| 2005-04-12 | 162 | 163 | 160 | 160 | 5,071,000 | 800 |
| 2005-04-11 | 165 | 167 | 162 | 163 | 7,423,000 | 815 |
| 2005-04-08 | 163 | 166 | 162 | 165 | 5,574,000 | 825 |
| 2005-04-07 | 163 | 164 | 161 | 163 | 1,979,000 | 815 |
| 2005-04-06 | 164 | 165 | 162 | 163 | 2,505,000 | 815 |
| 2005-04-05 | 162 | 164 | 162 | 164 | 2,380,000 | 820 |
| 2005-04-04 | 163 | 163 | 161 | 163 | 1,632,000 | 815 |
| 2005-04-01 | 161 | 164 | 159 | 164 | 3,512,000 | 820 |
| 2005-03-31 | 160 | 162 | 159 | 162 | 2,048,000 | 810 |
| 2005-03-30 | 161 | 162 | 157 | 158 | 4,556,000 | 790 |
| 2005-03-29 | 167 | 169 | 163 | 163 | 3,488,000 | 815 |
| 2005-03-28 | 164 | 166 | 164 | 166 | 1,986,000 | 830 |
| 2005-03-25 | 167 | 168 | 162 | 163 | 4,563,000 | 815 |
| 2005-03-24 | 168 | 169 | 166 | 168 | 4,595,000 | 840 |
| 2005-03-23 | 172 | 173 | 168 | 170 | 4,083,000 | 850 |
| 2005-03-22 | 174 | 174 | 172 | 172 | 2,509,000 | 860 |
| 2005-03-18 | 173 | 174 | 172 | 174 | 2,541,000 | 870 |
| 2005-03-17 | 172 | 174 | 171 | 172 | 2,559,000 | 860 |
| 2005-03-16 | 172 | 175 | 172 | 175 | 4,558,000 | 875 |
| 2005-03-15 | 176 | 177 | 173 | 174 | 5,069,000 | 870 |
| 2005-03-14 | 178 | 179 | 175 | 176 | 3,661,000 | 880 |
| 2005-03-11 | 177 | 177 | 175 | 176 | 5,632,000 | 880 |
| 2005-03-10 | 175 | 179 | 174 | 175 | 14,056,000 | 875 |
| 2005-03-09 | 174 | 175 | 173 | 174 | 4,010,000 | 870 |
| 2005-03-08 | 173 | 174 | 172 | 173 | 2,373,000 | 865 |
| 2005-03-07 | 174 | 176 | 173 | 173 | 3,568,000 | 865 |
| 2005-03-04 | 173 | 175 | 172 | 173 | 3,017,000 | 865 |
| 2005-03-03 | 174 | 176 | 172 | 172 | 3,717,000 | 860 |
| 2005-03-02 | 177 | 178 | 173 | 175 | 10,096,000 | 875 |
| 2005-03-01 | 169 | 175 | 168 | 175 | 13,206,000 | 875 |
| 2005-02-28 | 169 | 170 | 167 | 168 | 3,270,000 | 840 |
| 2005-02-25 | 166 | 168 | 165 | 168 | 2,725,000 | 840 |
| 2005-02-24 | 164 | 167 | 163 | 166 | 2,175,000 | 830 |
| 2005-02-23 | 161 | 166 | 161 | 164 | 5,773,000 | 820 |
| 2005-02-22 | 167 | 167 | 165 | 166 | 1,913,000 | 830 |
| 2005-02-21 | 168 | 168 | 166 | 167 | 2,254,000 | 835 |
| 2005-02-18 | 163 | 168 | 163 | 167 | 3,359,000 | 835 |
| 2005-02-17 | 164 | 166 | 163 | 164 | 3,629,000 | 820 |
| 2005-02-16 | 169 | 169 | 166 | 167 | 6,340,000 | 835 |
| 2005-02-15 | 171 | 171 | 168 | 169 | 4,082,000 | 845 |
| 2005-02-14 | 172 | 173 | 170 | 171 | 4,774,000 | 855 |
| 2005-02-10 | 170 | 171 | 168 | 171 | 3,705,000 | 855 |
| 2005-02-09 | 171 | 172 | 169 | 169 | 4,116,000 | 845 |
| 2005-02-08 | 170 | 172 | 168 | 170 | 5,613,000 | 850 |
| 2005-02-07 | 172 | 172 | 168 | 170 | 6,768,000 | 850 |
| 2005-02-04 | 170 | 170 | 166 | 168 | 4,548,000 | 840 |
| 2005-02-03 | 171 | 172 | 169 | 171 | 6,230,000 | 855 |
| 2005-02-02 | 168 | 170 | 165 | 169 | 5,584,000 | 845 |
| 2005-02-01 | 169 | 169 | 164 | 166 | 5,041,000 | 830 |
| 2005-01-31 | 166 | 170 | 165 | 167 | 7,752,000 | 835 |
| 2005-01-28 | 165 | 167 | 164 | 166 | 4,078,000 | 830 |
| 2005-01-27 | 167 | 168 | 164 | 164 | 6,243,000 | 820 |
| 2005-01-26 | 164 | 168 | 163 | 167 | 13,568,000 | 835 |
| 2005-01-25 | 162 | 166 | 160 | 161 | 12,663,000 | 805 |
| 2005-01-24 | 160 | 163 | 159 | 160 | 5,566,000 | 800 |
| 2005-01-21 | 161 | 162 | 158 | 160 | 7,407,000 | 800 |
| 2005-01-20 | 163 | 164 | 161 | 162 | 6,413,000 | 810 |
| 2005-01-19 | 159 | 167 | 158 | 163 | 30,835,000 | 815 |
| 2005-01-18 | 159 | 159 | 156 | 157 | 4,090,000 | 785 |
| 2005-01-17 | 156 | 159 | 156 | 159 | 7,115,000 | 795 |
| 2005-01-14 | 152 | 156 | 151 | 155 | 4,185,000 | 775 |
| 2005-01-13 | 155 | 155 | 152 | 153 | 6,300,000 | 765 |
| 2005-01-12 | 157 | 159 | 155 | 155 | 5,078,000 | 775 |
| 2005-01-11 | 157 | 159 | 156 | 158 | 5,059,000 | 790 |
| 2005-01-07 | 156 | 157 | 154 | 156 | 4,914,000 | 780 |
| 2005-01-06 | 153 | 156 | 151 | 155 | 8,696,000 | 775 |
| 2005-01-05 | 153 | 154 | 152 | 153 | 3,673,000 | 765 |
| 2005-01-04 | 153 | 154 | 152 | 154 | 1,179,000 | 770 |
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
