8020 兼松(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 208 | 216 | 208 | 215 | 6,298,000 | 1,075 |
| 2006-12-28 | 209 | 212 | 206 | 209 | 4,188,000 | 1,045 |
| 2006-12-27 | 211 | 213 | 208 | 209 | 4,872,000 | 1,045 |
| 2006-12-26 | 201 | 210 | 201 | 210 | 5,724,000 | 1,050 |
| 2006-12-25 | 204 | 205 | 201 | 202 | 3,290,000 | 1,010 |
| 2006-12-22 | 206 | 207 | 204 | 206 | 4,473,000 | 1,030 |
| 2006-12-21 | 210 | 213 | 207 | 208 | 11,544,000 | 1,040 |
| 2006-12-20 | 199 | 210 | 199 | 208 | 12,792,000 | 1,040 |
| 2006-12-19 | 202 | 204 | 199 | 200 | 9,727,000 | 1,000 |
| 2006-12-18 | 200 | 205 | 199 | 204 | 22,990,000 | 1,020 |
| 2006-12-15 | 190 | 192 | 190 | 190 | 3,251,000 | 950 |
| 2006-12-14 | 192 | 192 | 190 | 191 | 1,768,000 | 955 |
| 2006-12-13 | 193 | 194 | 190 | 192 | 3,062,000 | 960 |
| 2006-12-12 | 194 | 195 | 192 | 193 | 2,339,000 | 965 |
| 2006-12-11 | 193 | 194 | 192 | 193 | 3,097,000 | 965 |
| 2006-12-08 | 191 | 192 | 190 | 190 | 2,650,000 | 950 |
| 2006-12-07 | 192 | 193 | 190 | 191 | 2,209,000 | 955 |
| 2006-12-06 | 188 | 192 | 188 | 192 | 3,533,000 | 960 |
| 2006-12-05 | 188 | 189 | 186 | 187 | 2,042,000 | 935 |
| 2006-12-04 | 183 | 188 | 182 | 186 | 2,892,000 | 930 |
| 2006-12-01 | 185 | 188 | 184 | 186 | 1,995,000 | 930 |
| 2006-11-30 | 185 | 187 | 184 | 186 | 2,613,000 | 930 |
| 2006-11-29 | 182 | 184 | 181 | 184 | 1,611,000 | 920 |
| 2006-11-28 | 178 | 181 | 177 | 181 | 1,512,000 | 905 |
| 2006-11-27 | 175 | 182 | 174 | 180 | 1,844,000 | 900 |
| 2006-11-24 | 177 | 178 | 174 | 175 | 2,373,000 | 875 |
| 2006-11-22 | 173 | 178 | 172 | 177 | 2,479,000 | 885 |
| 2006-11-21 | 173 | 174 | 171 | 171 | 2,710,000 | 855 |
| 2006-11-20 | 178 | 179 | 172 | 173 | 3,460,000 | 865 |
| 2006-11-17 | 183 | 184 | 178 | 178 | 2,129,000 | 890 |
| 2006-11-16 | 185 | 187 | 183 | 183 | 2,028,000 | 915 |
| 2006-11-15 | 187 | 188 | 183 | 184 | 1,961,000 | 920 |
| 2006-11-14 | 182 | 188 | 181 | 186 | 2,814,000 | 930 |
| 2006-11-13 | 183 | 185 | 178 | 179 | 4,612,000 | 895 |
| 2006-11-10 | 182 | 184 | 181 | 183 | 3,566,000 | 915 |
| 2006-11-09 | 189 | 189 | 182 | 183 | 5,241,000 | 915 |
| 2006-11-08 | 191 | 191 | 188 | 188 | 2,550,000 | 940 |
| 2006-11-07 | 195 | 196 | 190 | 190 | 3,878,000 | 950 |
| 2006-11-06 | 192 | 196 | 192 | 194 | 5,924,000 | 970 |
| 2006-11-02 | 192 | 194 | 189 | 191 | 8,965,000 | 955 |
| 2006-11-01 | 188 | 193 | 187 | 193 | 5,869,000 | 965 |
| 2006-10-31 | 192 | 192 | 188 | 189 | 4,491,000 | 945 |
| 2006-10-30 | 193 | 194 | 191 | 191 | 2,395,000 | 955 |
| 2006-10-27 | 195 | 196 | 193 | 195 | 3,901,000 | 975 |
| 2006-10-26 | 195 | 196 | 193 | 196 | 5,251,000 | 980 |
| 2006-10-25 | 198 | 199 | 193 | 195 | 5,603,000 | 975 |
| 2006-10-24 | 197 | 200 | 195 | 197 | 20,613,000 | 985 |
| 2006-10-23 | 185 | 185 | 183 | 184 | 2,183,000 | 920 |
| 2006-10-20 | 182 | 186 | 181 | 185 | 5,631,000 | 925 |
| 2006-10-19 | 180 | 182 | 178 | 181 | 2,833,000 | 905 |
| 2006-10-18 | 178 | 180 | 176 | 180 | 1,770,000 | 900 |
| 2006-10-17 | 180 | 181 | 178 | 178 | 2,323,000 | 890 |
| 2006-10-16 | 178 | 183 | 178 | 182 | 3,024,000 | 910 |
| 2006-10-13 | 174 | 177 | 173 | 176 | 2,035,000 | 880 |
| 2006-10-12 | 170 | 173 | 169 | 171 | 1,228,000 | 855 |
| 2006-10-11 | 176 | 177 | 170 | 170 | 3,009,000 | 850 |
| 2006-10-10 | 176 | 181 | 174 | 175 | 2,918,000 | 875 |
| 2006-10-06 | 180 | 182 | 177 | 179 | 1,970,000 | 895 |
| 2006-10-05 | 183 | 184 | 180 | 182 | 1,920,000 | 910 |
| 2006-10-04 | 184 | 185 | 180 | 180 | 2,884,000 | 900 |
| 2006-10-03 | 184 | 185 | 182 | 183 | 1,258,000 | 915 |
| 2006-10-02 | 185 | 186 | 184 | 185 | 1,353,000 | 925 |
| 2006-09-29 | 182 | 185 | 181 | 184 | 3,005,000 | 920 |
| 2006-09-28 | 180 | 181 | 178 | 180 | 2,129,000 | 900 |
| 2006-09-27 | 174 | 179 | 173 | 179 | 2,222,000 | 895 |
| 2006-09-26 | 175 | 177 | 172 | 172 | 735,000 | 860 |
| 2006-09-25 | 173 | 178 | 171 | 176 | 1,748,000 | 880 |
| 2006-09-22 | 177 | 178 | 176 | 176 | 1,345,000 | 880 |
| 2006-09-21 | 179 | 180 | 175 | 179 | 2,289,000 | 895 |
| 2006-09-20 | 179 | 179 | 177 | 177 | 2,213,000 | 885 |
| 2006-09-19 | 182 | 184 | 180 | 182 | 2,546,000 | 910 |
| 2006-09-15 | 180 | 182 | 178 | 179 | 2,509,000 | 895 |
| 2006-09-14 | 181 | 183 | 180 | 181 | 2,983,000 | 905 |
| 2006-09-13 | 188 | 188 | 180 | 180 | 3,207,000 | 900 |
| 2006-09-12 | 193 | 193 | 184 | 185 | 5,683,000 | 925 |
| 2006-09-11 | 195 | 197 | 192 | 192 | 3,987,000 | 960 |
| 2006-09-08 | 192 | 196 | 192 | 195 | 4,469,000 | 975 |
| 2006-09-07 | 195 | 197 | 193 | 195 | 3,360,000 | 975 |
| 2006-09-06 | 199 | 202 | 195 | 197 | 8,824,000 | 985 |
| 2006-09-05 | 196 | 199 | 194 | 199 | 5,488,000 | 995 |
| 2006-09-04 | 196 | 197 | 194 | 195 | 4,188,000 | 975 |
| 2006-09-01 | 192 | 197 | 191 | 194 | 3,322,000 | 970 |
| 2006-08-31 | 189 | 195 | 189 | 192 | 3,168,000 | 960 |
| 2006-08-30 | 193 | 193 | 189 | 189 | 2,364,000 | 945 |
| 2006-08-29 | 190 | 192 | 189 | 191 | 2,372,000 | 955 |
| 2006-08-28 | 190 | 192 | 187 | 189 | 3,959,000 | 945 |
| 2006-08-25 | 193 | 196 | 192 | 192 | 3,785,000 | 960 |
| 2006-08-24 | 197 | 198 | 193 | 194 | 5,664,000 | 970 |
| 2006-08-23 | 200 | 201 | 197 | 199 | 5,367,000 | 995 |
| 2006-08-22 | 195 | 202 | 194 | 201 | 7,642,000 | 1,005 |
| 2006-08-21 | 197 | 198 | 194 | 195 | 2,340,000 | 975 |
| 2006-08-18 | 194 | 196 | 193 | 196 | 3,359,000 | 980 |
| 2006-08-17 | 197 | 198 | 194 | 194 | 3,938,000 | 970 |
| 2006-08-16 | 196 | 197 | 193 | 194 | 4,889,000 | 970 |
| 2006-08-15 | 188 | 194 | 187 | 191 | 3,699,000 | 955 |
| 2006-08-14 | 184 | 188 | 184 | 187 | 1,154,000 | 935 |
| 2006-08-11 | 187 | 189 | 184 | 184 | 2,527,000 | 920 |
| 2006-08-10 | 183 | 189 | 182 | 188 | 2,908,000 | 940 |
| 2006-08-09 | 180 | 186 | 180 | 184 | 2,048,000 | 920 |
| 2006-08-08 | 178 | 184 | 177 | 183 | 3,138,000 | 915 |
| 2006-08-07 | 184 | 184 | 179 | 179 | 2,075,000 | 895 |
| 2006-08-04 | 187 | 187 | 184 | 184 | 1,717,000 | 920 |
| 2006-08-03 | 189 | 190 | 184 | 186 | 2,801,000 | 930 |
| 2006-08-02 | 182 | 187 | 182 | 187 | 3,051,000 | 935 |
| 2006-08-01 | 184 | 188 | 183 | 184 | 3,107,000 | 920 |
| 2006-07-31 | 183 | 186 | 182 | 186 | 3,929,000 | 930 |
| 2006-07-28 | 175 | 182 | 174 | 181 | 4,096,000 | 905 |
| 2006-07-27 | 170 | 176 | 168 | 175 | 3,198,000 | 875 |
| 2006-07-26 | 176 | 177 | 170 | 171 | 2,615,000 | 855 |
| 2006-07-25 | 173 | 175 | 172 | 174 | 2,208,000 | 870 |
| 2006-07-24 | 172 | 173 | 168 | 169 | 4,205,000 | 845 |
| 2006-07-21 | 176 | 179 | 173 | 175 | 2,625,000 | 875 |
| 2006-07-20 | 175 | 179 | 175 | 179 | 2,725,000 | 895 |
| 2006-07-19 | 171 | 173 | 168 | 168 | 3,817,000 | 840 |
| 2006-07-18 | 181 | 182 | 165 | 167 | 8,023,000 | 835 |
| 2006-07-14 | 185 | 188 | 183 | 184 | 3,170,000 | 920 |
| 2006-07-13 | 184 | 190 | 183 | 188 | 2,365,000 | 940 |
| 2006-07-12 | 191 | 191 | 187 | 188 | 3,028,000 | 940 |
| 2006-07-11 | 194 | 195 | 190 | 192 | 2,616,000 | 960 |
| 2006-07-10 | 189 | 196 | 187 | 196 | 3,862,000 | 980 |
| 2006-07-07 | 198 | 198 | 193 | 193 | 1,912,000 | 965 |
| 2006-07-06 | 197 | 198 | 195 | 197 | 2,158,000 | 985 |
| 2006-07-05 | 200 | 203 | 198 | 200 | 3,839,000 | 1,000 |
| 2006-07-04 | 206 | 207 | 202 | 203 | 2,818,000 | 1,015 |
| 2006-07-03 | 203 | 205 | 201 | 204 | 2,480,000 | 1,020 |
| 2006-06-30 | 206 | 208 | 202 | 202 | 3,863,000 | 1,010 |
| 2006-06-29 | 202 | 203 | 200 | 202 | 2,445,000 | 1,010 |
| 2006-06-28 | 200 | 202 | 199 | 201 | 2,147,000 | 1,005 |
| 2006-06-27 | 204 | 205 | 202 | 204 | 2,488,000 | 1,020 |
| 2006-06-26 | 198 | 202 | 196 | 200 | 2,312,000 | 1,000 |
| 2006-06-23 | 197 | 199 | 195 | 198 | 1,858,000 | 990 |
| 2006-06-22 | 196 | 200 | 194 | 200 | 4,786,000 | 1,000 |
| 2006-06-21 | 197 | 198 | 191 | 194 | 2,840,000 | 970 |
| 2006-06-20 | 198 | 200 | 195 | 196 | 2,598,000 | 980 |
| 2006-06-19 | 198 | 201 | 197 | 199 | 3,157,000 | 995 |
| 2006-06-16 | 198 | 202 | 197 | 199 | 5,291,000 | 995 |
| 2006-06-15 | 192 | 195 | 189 | 191 | 4,670,000 | 955 |
| 2006-06-14 | 180 | 188 | 180 | 187 | 5,052,000 | 935 |
| 2006-06-13 | 187 | 192 | 182 | 182 | 5,464,000 | 910 |
| 2006-06-12 | 181 | 193 | 180 | 192 | 5,752,000 | 960 |
| 2006-06-09 | 183 | 186 | 175 | 184 | 8,114,000 | 920 |
| 2006-06-08 | 181 | 183 | 173 | 178 | 8,707,000 | 890 |
| 2006-06-07 | 195 | 199 | 186 | 188 | 4,990,000 | 940 |
| 2006-06-06 | 196 | 200 | 196 | 198 | 3,178,000 | 990 |
| 2006-06-05 | 205 | 207 | 201 | 203 | 4,013,000 | 1,015 |
| 2006-06-02 | 201 | 206 | 189 | 205 | 8,653,000 | 1,025 |
| 2006-06-01 | 213 | 213 | 198 | 202 | 5,431,000 | 1,010 |
| 2006-05-31 | 212 | 213 | 207 | 211 | 3,566,000 | 1,055 |
| 2006-05-30 | 218 | 220 | 216 | 218 | 2,276,000 | 1,090 |
| 2006-05-29 | 222 | 223 | 219 | 219 | 1,694,000 | 1,095 |
| 2006-05-26 | 219 | 222 | 218 | 221 | 2,931,000 | 1,105 |
| 2006-05-25 | 219 | 221 | 216 | 218 | 2,691,000 | 1,090 |
| 2006-05-24 | 221 | 223 | 215 | 222 | 4,933,000 | 1,110 |
| 2006-05-23 | 220 | 223 | 216 | 216 | 3,928,000 | 1,080 |
| 2006-05-22 | 231 | 232 | 223 | 225 | 3,537,000 | 1,125 |
| 2006-05-19 | 222 | 227 | 218 | 226 | 2,798,000 | 1,130 |
| 2006-05-18 | 219 | 224 | 216 | 223 | 2,699,000 | 1,115 |
| 2006-05-17 | 225 | 229 | 216 | 227 | 5,095,000 | 1,135 |
| 2006-05-16 | 234 | 235 | 220 | 221 | 5,788,000 | 1,105 |
| 2006-05-15 | 230 | 237 | 229 | 235 | 3,583,000 | 1,175 |
| 2006-05-12 | 233 | 235 | 230 | 233 | 3,609,000 | 1,165 |
| 2006-05-11 | 237 | 241 | 235 | 237 | 2,448,000 | 1,185 |
| 2006-05-10 | 242 | 243 | 237 | 239 | 5,390,000 | 1,195 |
| 2006-05-09 | 244 | 246 | 243 | 243 | 2,630,000 | 1,215 |
| 2006-05-08 | 245 | 247 | 243 | 245 | 6,374,000 | 1,225 |
| 2006-05-02 | 239 | 247 | 233 | 241 | 16,393,000 | 1,205 |
| 2006-05-01 | 234 | 238 | 233 | 237 | 3,191,000 | 1,185 |
| 2006-04-28 | 233 | 236 | 232 | 235 | 2,835,000 | 1,175 |
| 2006-04-27 | 237 | 238 | 234 | 234 | 2,374,000 | 1,170 |
| 2006-04-26 | 241 | 241 | 233 | 238 | 3,849,000 | 1,190 |
| 2006-04-25 | 230 | 233 | 228 | 231 | 6,328,000 | 1,155 |
| 2006-04-24 | 237 | 238 | 231 | 231 | 5,293,000 | 1,155 |
| 2006-04-21 | 248 | 248 | 240 | 242 | 5,046,000 | 1,210 |
| 2006-04-20 | 249 | 256 | 245 | 249 | 19,426,000 | 1,245 |
| 2006-04-19 | 250 | 252 | 247 | 247 | 4,231,000 | 1,235 |
| 2006-04-18 | 236 | 246 | 236 | 246 | 2,182,000 | 1,230 |
| 2006-04-17 | 249 | 249 | 240 | 240 | 3,418,000 | 1,200 |
| 2006-04-14 | 253 | 253 | 248 | 250 | 2,585,000 | 1,250 |
| 2006-04-13 | 254 | 255 | 248 | 253 | 4,253,000 | 1,265 |
| 2006-04-12 | 254 | 256 | 252 | 253 | 5,300,000 | 1,265 |
| 2006-04-11 | 261 | 262 | 253 | 256 | 11,814,000 | 1,280 |
| 2006-04-10 | 242 | 260 | 240 | 259 | 16,430,000 | 1,295 |
| 2006-04-07 | 240 | 242 | 237 | 241 | 3,424,000 | 1,205 |
| 2006-04-06 | 239 | 242 | 238 | 240 | 2,194,000 | 1,200 |
| 2006-04-05 | 245 | 246 | 236 | 238 | 4,759,000 | 1,190 |
| 2006-04-04 | 245 | 246 | 243 | 245 | 2,895,000 | 1,225 |
| 2006-04-03 | 243 | 247 | 243 | 245 | 4,380,000 | 1,225 |
| 2006-03-31 | 242 | 245 | 240 | 242 | 3,137,000 | 1,210 |
| 2006-03-30 | 244 | 245 | 241 | 241 | 4,764,000 | 1,205 |
| 2006-03-29 | 235 | 242 | 234 | 240 | 4,859,000 | 1,200 |
| 2006-03-28 | 231 | 235 | 229 | 234 | 2,283,000 | 1,170 |
| 2006-03-27 | 232 | 232 | 229 | 230 | 3,300,000 | 1,150 |
| 2006-03-24 | 232 | 234 | 229 | 231 | 2,754,000 | 1,155 |
| 2006-03-23 | 238 | 238 | 232 | 232 | 3,158,000 | 1,160 |
| 2006-03-22 | 232 | 237 | 230 | 236 | 7,317,000 | 1,180 |
| 2006-03-20 | 226 | 231 | 225 | 229 | 3,890,000 | 1,145 |
| 2006-03-17 | 223 | 226 | 222 | 226 | 2,090,000 | 1,130 |
| 2006-03-16 | 229 | 230 | 223 | 224 | 2,079,000 | 1,120 |
| 2006-03-15 | 230 | 232 | 228 | 229 | 3,173,000 | 1,145 |
| 2006-03-14 | 227 | 232 | 227 | 230 | 6,384,000 | 1,150 |
| 2006-03-13 | 225 | 229 | 223 | 227 | 4,375,000 | 1,135 |
| 2006-03-10 | 219 | 224 | 219 | 221 | 3,386,000 | 1,105 |
| 2006-03-09 | 217 | 222 | 215 | 221 | 2,651,000 | 1,105 |
| 2006-03-08 | 214 | 216 | 211 | 214 | 2,747,000 | 1,070 |
| 2006-03-07 | 215 | 216 | 212 | 215 | 2,149,000 | 1,075 |
| 2006-03-06 | 208 | 217 | 207 | 217 | 3,592,000 | 1,085 |
| 2006-03-03 | 208 | 213 | 207 | 208 | 4,034,000 | 1,040 |
| 2006-03-02 | 223 | 224 | 212 | 213 | 5,595,000 | 1,065 |
| 2006-03-01 | 219 | 224 | 217 | 221 | 3,338,000 | 1,105 |
| 2006-02-28 | 230 | 231 | 222 | 226 | 3,915,000 | 1,130 |
| 2006-02-27 | 227 | 228 | 224 | 227 | 6,140,000 | 1,135 |
| 2006-02-24 | 222 | 225 | 219 | 224 | 6,106,000 | 1,120 |
| 2006-02-23 | 218 | 225 | 217 | 225 | 9,033,000 | 1,125 |
| 2006-02-22 | 211 | 215 | 207 | 213 | 9,102,000 | 1,065 |
| 2006-02-21 | 198 | 211 | 197 | 210 | 13,543,000 | 1,050 |
| 2006-02-20 | 201 | 205 | 188 | 188 | 14,381,000 | 940 |
| 2006-02-17 | 220 | 225 | 210 | 211 | 6,976,000 | 1,055 |
| 2006-02-16 | 220 | 225 | 219 | 222 | 6,639,000 | 1,110 |
| 2006-02-15 | 235 | 237 | 222 | 223 | 7,030,000 | 1,115 |
| 2006-02-14 | 221 | 232 | 213 | 231 | 8,291,000 | 1,155 |
| 2006-02-13 | 237 | 238 | 225 | 226 | 7,519,000 | 1,130 |
| 2006-02-10 | 247 | 248 | 234 | 240 | 6,878,000 | 1,200 |
| 2006-02-09 | 255 | 256 | 247 | 248 | 6,196,000 | 1,240 |
| 2006-02-08 | 258 | 259 | 249 | 250 | 6,835,000 | 1,250 |
| 2006-02-07 | 263 | 263 | 258 | 261 | 5,850,000 | 1,305 |
| 2006-02-06 | 265 | 265 | 259 | 263 | 5,909,000 | 1,315 |
| 2006-02-03 | 263 | 266 | 263 | 266 | 4,562,000 | 1,330 |
| 2006-02-02 | 269 | 270 | 264 | 265 | 5,037,000 | 1,325 |
| 2006-02-01 | 263 | 265 | 262 | 265 | 4,254,000 | 1,325 |
| 2006-01-31 | 270 | 270 | 264 | 266 | 8,912,000 | 1,330 |
| 2006-01-30 | 268 | 274 | 266 | 267 | 17,945,000 | 1,335 |
| 2006-01-27 | 255 | 264 | 252 | 263 | 12,677,000 | 1,315 |
| 2006-01-26 | 251 | 253 | 247 | 250 | 3,646,000 | 1,250 |
| 2006-01-25 | 244 | 253 | 244 | 251 | 5,757,000 | 1,255 |
| 2006-01-24 | 242 | 247 | 238 | 243 | 4,964,000 | 1,215 |
| 2006-01-23 | 233 | 247 | 233 | 233 | 6,633,000 | 1,165 |
| 2006-01-20 | 257 | 263 | 245 | 248 | 12,135,000 | 1,240 |
| 2006-01-19 | 237 | 259 | 235 | 252 | 12,922,000 | 1,260 |
| 2006-01-18 | 261 | 262 | 216 | 240 | 17,833,000 | 1,200 |
| 2006-01-17 | 267 | 278 | 262 | 262 | 10,018,000 | 1,310 |
| 2006-01-16 | 274 | 277 | 271 | 274 | 7,653,000 | 1,370 |
| 2006-01-13 | 283 | 284 | 277 | 278 | 8,227,000 | 1,390 |
| 2006-01-12 | 288 | 289 | 282 | 283 | 6,557,000 | 1,415 |
| 2006-01-11 | 284 | 287 | 281 | 286 | 7,176,000 | 1,430 |
| 2006-01-10 | 288 | 292 | 285 | 285 | 10,878,000 | 1,425 |
| 2006-01-06 | 287 | 290 | 284 | 287 | 11,153,000 | 1,435 |
| 2006-01-05 | 293 | 294 | 284 | 286 | 14,993,000 | 1,430 |
| 2006-01-04 | 285 | 290 | 282 | 289 | 8,103,000 | 1,445 |
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
