8020 兼松(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 169 | 170 | 168 | 169 | 620,000 | 845 |
| 2007-12-27 | 171 | 172 | 170 | 171 | 1,050,000 | 855 |
| 2007-12-26 | 169 | 173 | 168 | 173 | 1,756,000 | 865 |
| 2007-12-25 | 168 | 171 | 167 | 170 | 2,725,000 | 850 |
| 2007-12-21 | 165 | 166 | 162 | 165 | 2,930,000 | 825 |
| 2007-12-20 | 167 | 168 | 164 | 164 | 2,386,000 | 820 |
| 2007-12-19 | 167 | 172 | 165 | 166 | 3,117,000 | 830 |
| 2007-12-18 | 166 | 170 | 165 | 166 | 2,868,000 | 830 |
| 2007-12-17 | 173 | 176 | 169 | 169 | 2,496,000 | 845 |
| 2007-12-14 | 178 | 180 | 173 | 174 | 3,414,000 | 870 |
| 2007-12-13 | 180 | 181 | 177 | 178 | 1,670,000 | 890 |
| 2007-12-12 | 174 | 180 | 174 | 179 | 2,496,000 | 895 |
| 2007-12-11 | 178 | 181 | 177 | 177 | 3,290,000 | 885 |
| 2007-12-10 | 175 | 178 | 174 | 176 | 1,779,000 | 880 |
| 2007-12-07 | 176 | 179 | 175 | 176 | 4,713,000 | 880 |
| 2007-12-06 | 176 | 178 | 173 | 174 | 3,671,000 | 870 |
| 2007-12-05 | 172 | 174 | 171 | 172 | 2,210,000 | 860 |
| 2007-12-04 | 180 | 181 | 174 | 174 | 2,847,000 | 870 |
| 2007-12-03 | 183 | 185 | 178 | 179 | 2,833,000 | 895 |
| 2007-11-30 | 178 | 183 | 178 | 182 | 3,675,000 | 910 |
| 2007-11-29 | 180 | 180 | 177 | 179 | 2,574,000 | 895 |
| 2007-11-28 | 172 | 176 | 171 | 173 | 2,422,000 | 865 |
| 2007-11-27 | 169 | 175 | 167 | 171 | 2,389,000 | 855 |
| 2007-11-26 | 171 | 173 | 170 | 172 | 1,788,000 | 860 |
| 2007-11-22 | 161 | 169 | 161 | 168 | 3,868,000 | 840 |
| 2007-11-21 | 171 | 173 | 164 | 165 | 3,661,000 | 825 |
| 2007-11-20 | 161 | 173 | 160 | 173 | 4,440,000 | 865 |
| 2007-11-19 | 179 | 180 | 168 | 168 | 2,519,000 | 840 |
| 2007-11-16 | 177 | 178 | 174 | 176 | 3,077,000 | 880 |
| 2007-11-15 | 178 | 185 | 176 | 182 | 2,958,000 | 910 |
| 2007-11-14 | 174 | 180 | 172 | 180 | 4,327,000 | 900 |
| 2007-11-13 | 168 | 170 | 163 | 165 | 3,577,000 | 825 |
| 2007-11-12 | 171 | 172 | 164 | 169 | 5,042,000 | 845 |
| 2007-11-09 | 179 | 182 | 176 | 176 | 2,702,000 | 880 |
| 2007-11-08 | 175 | 180 | 175 | 177 | 4,023,000 | 885 |
| 2007-11-07 | 193 | 194 | 182 | 182 | 5,002,000 | 910 |
| 2007-11-06 | 185 | 194 | 185 | 191 | 3,303,000 | 955 |
| 2007-11-05 | 195 | 195 | 187 | 188 | 3,774,000 | 940 |
| 2007-11-02 | 195 | 197 | 193 | 193 | 3,335,000 | 965 |
| 2007-11-01 | 200 | 201 | 198 | 199 | 2,715,000 | 995 |
| 2007-10-31 | 201 | 201 | 198 | 198 | 3,957,000 | 990 |
| 2007-10-30 | 202 | 202 | 197 | 202 | 5,834,000 | 1,010 |
| 2007-10-29 | 189 | 194 | 189 | 194 | 1,740,000 | 970 |
| 2007-10-26 | 187 | 188 | 184 | 186 | 1,939,000 | 930 |
| 2007-10-25 | 189 | 191 | 184 | 184 | 2,355,000 | 920 |
| 2007-10-24 | 191 | 194 | 190 | 191 | 2,751,000 | 955 |
| 2007-10-23 | 191 | 192 | 188 | 190 | 1,888,000 | 950 |
| 2007-10-22 | 183 | 188 | 182 | 187 | 3,856,000 | 935 |
| 2007-10-19 | 197 | 197 | 192 | 193 | 2,307,000 | 965 |
| 2007-10-18 | 194 | 198 | 193 | 198 | 2,192,000 | 990 |
| 2007-10-17 | 198 | 198 | 190 | 193 | 5,656,000 | 965 |
| 2007-10-16 | 199 | 204 | 198 | 198 | 6,480,000 | 990 |
| 2007-10-15 | 199 | 201 | 197 | 201 | 2,378,000 | 1,005 |
| 2007-10-12 | 198 | 200 | 197 | 198 | 2,847,000 | 990 |
| 2007-10-11 | 193 | 201 | 193 | 199 | 4,685,000 | 995 |
| 2007-10-10 | 202 | 202 | 192 | 194 | 6,121,000 | 970 |
| 2007-10-09 | 203 | 204 | 199 | 200 | 3,945,000 | 1,000 |
| 2007-10-05 | 200 | 203 | 199 | 202 | 5,338,000 | 1,010 |
| 2007-10-04 | 201 | 207 | 197 | 199 | 9,140,000 | 995 |
| 2007-10-03 | 194 | 204 | 191 | 204 | 15,933,000 | 1,020 |
| 2007-10-02 | 185 | 196 | 183 | 194 | 23,254,000 | 970 |
| 2007-10-01 | 171 | 174 | 169 | 170 | 1,628,000 | 850 |
| 2007-09-28 | 176 | 176 | 172 | 172 | 1,597,000 | 860 |
| 2007-09-27 | 175 | 176 | 172 | 174 | 3,477,000 | 870 |
| 2007-09-26 | 167 | 172 | 165 | 172 | 3,092,000 | 860 |
| 2007-09-25 | 162 | 167 | 158 | 166 | 3,963,000 | 830 |
| 2007-09-21 | 161 | 162 | 158 | 161 | 2,085,000 | 805 |
| 2007-09-20 | 162 | 164 | 158 | 161 | 3,400,000 | 805 |
| 2007-09-19 | 157 | 161 | 155 | 161 | 3,769,000 | 805 |
| 2007-09-18 | 155 | 155 | 150 | 150 | 2,276,000 | 750 |
| 2007-09-14 | 155 | 157 | 153 | 157 | 4,667,000 | 785 |
| 2007-09-13 | 156 | 158 | 154 | 154 | 3,919,000 | 770 |
| 2007-09-12 | 162 | 163 | 155 | 157 | 3,703,000 | 785 |
| 2007-09-11 | 159 | 162 | 155 | 161 | 2,918,000 | 805 |
| 2007-09-10 | 159 | 161 | 156 | 158 | 2,935,000 | 790 |
| 2007-09-07 | 166 | 168 | 164 | 166 | 1,907,000 | 830 |
| 2007-09-06 | 165 | 169 | 163 | 168 | 2,609,000 | 840 |
| 2007-09-05 | 175 | 176 | 167 | 169 | 3,413,000 | 845 |
| 2007-09-04 | 177 | 177 | 172 | 174 | 1,964,000 | 870 |
| 2007-09-03 | 174 | 178 | 174 | 176 | 2,066,000 | 880 |
| 2007-08-31 | 169 | 175 | 168 | 175 | 3,258,000 | 875 |
| 2007-08-30 | 172 | 173 | 168 | 170 | 2,521,000 | 850 |
| 2007-08-29 | 165 | 170 | 164 | 168 | 2,214,000 | 840 |
| 2007-08-28 | 171 | 174 | 171 | 172 | 1,716,000 | 860 |
| 2007-08-27 | 177 | 178 | 173 | 175 | 3,550,000 | 875 |
| 2007-08-24 | 175 | 175 | 172 | 175 | 2,563,000 | 875 |
| 2007-08-23 | 175 | 176 | 172 | 176 | 4,896,000 | 880 |
| 2007-08-22 | 167 | 170 | 164 | 167 | 3,998,000 | 835 |
| 2007-08-21 | 166 | 171 | 164 | 170 | 6,776,000 | 850 |
| 2007-08-20 | 166 | 172 | 162 | 166 | 9,124,000 | 830 |
| 2007-08-17 | 178 | 178 | 157 | 159 | 6,941,000 | 795 |
| 2007-08-16 | 180 | 181 | 172 | 178 | 5,316,000 | 890 |
| 2007-08-15 | 186 | 188 | 183 | 183 | 2,602,000 | 915 |
| 2007-08-14 | 189 | 191 | 187 | 191 | 2,282,000 | 955 |
| 2007-08-13 | 181 | 189 | 180 | 188 | 5,021,000 | 940 |
| 2007-08-10 | 183 | 186 | 176 | 178 | 8,204,000 | 890 |
| 2007-08-09 | 195 | 198 | 187 | 189 | 9,124,000 | 945 |
| 2007-08-08 | 200 | 203 | 191 | 192 | 9,373,000 | 960 |
| 2007-08-07 | 207 | 207 | 201 | 202 | 2,583,000 | 1,010 |
| 2007-08-06 | 204 | 206 | 202 | 204 | 2,830,000 | 1,020 |
| 2007-08-03 | 208 | 209 | 206 | 208 | 2,908,000 | 1,040 |
| 2007-08-02 | 208 | 209 | 200 | 205 | 4,327,000 | 1,025 |
| 2007-08-01 | 211 | 213 | 204 | 204 | 3,916,000 | 1,020 |
| 2007-07-31 | 213 | 215 | 211 | 214 | 3,374,000 | 1,070 |
| 2007-07-30 | 201 | 210 | 200 | 210 | 3,520,000 | 1,050 |
| 2007-07-27 | 202 | 206 | 201 | 202 | 5,739,000 | 1,010 |
| 2007-07-26 | 212 | 214 | 207 | 208 | 3,519,000 | 1,040 |
| 2007-07-25 | 211 | 215 | 210 | 214 | 2,776,000 | 1,070 |
| 2007-07-24 | 218 | 219 | 213 | 216 | 3,649,000 | 1,080 |
| 2007-07-23 | 219 | 220 | 215 | 217 | 2,713,000 | 1,085 |
| 2007-07-20 | 222 | 224 | 219 | 221 | 3,749,000 | 1,105 |
| 2007-07-19 | 225 | 226 | 218 | 220 | 3,827,000 | 1,100 |
| 2007-07-18 | 226 | 228 | 221 | 223 | 13,813,000 | 1,115 |
| 2007-07-17 | 215 | 226 | 214 | 225 | 17,718,000 | 1,125 |
| 2007-07-13 | 214 | 215 | 213 | 215 | 2,900,000 | 1,075 |
| 2007-07-12 | 213 | 216 | 211 | 212 | 4,361,000 | 1,060 |
| 2007-07-11 | 211 | 214 | 210 | 212 | 2,686,000 | 1,060 |
| 2007-07-10 | 215 | 216 | 213 | 215 | 3,400,000 | 1,075 |
| 2007-07-09 | 215 | 218 | 212 | 217 | 7,884,000 | 1,085 |
| 2007-07-06 | 211 | 214 | 210 | 213 | 3,778,000 | 1,065 |
| 2007-07-05 | 210 | 211 | 209 | 211 | 2,447,000 | 1,055 |
| 2007-07-04 | 211 | 211 | 208 | 209 | 4,223,000 | 1,045 |
| 2007-07-03 | 214 | 214 | 211 | 211 | 2,233,000 | 1,055 |
| 2007-07-02 | 208 | 213 | 206 | 212 | 3,730,000 | 1,060 |
| 2007-06-29 | 209 | 210 | 207 | 207 | 2,892,000 | 1,035 |
| 2007-06-28 | 206 | 208 | 204 | 207 | 3,301,000 | 1,035 |
| 2007-06-27 | 209 | 209 | 204 | 204 | 4,045,000 | 1,020 |
| 2007-06-26 | 211 | 212 | 208 | 210 | 3,444,000 | 1,050 |
| 2007-06-25 | 214 | 215 | 211 | 211 | 2,988,000 | 1,055 |
| 2007-06-22 | 217 | 217 | 214 | 215 | 3,464,000 | 1,075 |
| 2007-06-21 | 214 | 218 | 213 | 218 | 4,139,000 | 1,090 |
| 2007-06-20 | 215 | 218 | 215 | 216 | 3,177,000 | 1,080 |
| 2007-06-19 | 217 | 218 | 215 | 215 | 2,779,000 | 1,075 |
| 2007-06-18 | 221 | 221 | 217 | 218 | 5,395,000 | 1,090 |
| 2007-06-15 | 215 | 220 | 214 | 218 | 6,011,000 | 1,090 |
| 2007-06-14 | 216 | 217 | 214 | 215 | 2,939,000 | 1,075 |
| 2007-06-13 | 209 | 215 | 209 | 214 | 4,974,000 | 1,070 |
| 2007-06-12 | 213 | 213 | 209 | 212 | 5,009,000 | 1,060 |
| 2007-06-11 | 222 | 222 | 211 | 211 | 11,720,000 | 1,055 |
| 2007-06-08 | 219 | 220 | 216 | 218 | 7,914,000 | 1,090 |
| 2007-06-07 | 217 | 223 | 215 | 223 | 11,880,000 | 1,115 |
| 2007-06-06 | 217 | 222 | 216 | 221 | 13,074,000 | 1,105 |
| 2007-06-05 | 222 | 223 | 213 | 215 | 12,076,000 | 1,075 |
| 2007-06-04 | 230 | 230 | 220 | 222 | 11,920,000 | 1,110 |
| 2007-06-01 | 210 | 224 | 208 | 222 | 17,245,000 | 1,110 |
| 2007-05-31 | 208 | 210 | 205 | 207 | 5,565,000 | 1,035 |
| 2007-05-30 | 204 | 208 | 203 | 204 | 5,992,000 | 1,020 |
| 2007-05-29 | 204 | 204 | 201 | 201 | 4,146,000 | 1,005 |
| 2007-05-28 | 207 | 208 | 204 | 205 | 3,311,000 | 1,025 |
| 2007-05-25 | 207 | 208 | 204 | 206 | 3,194,000 | 1,030 |
| 2007-05-24 | 211 | 212 | 207 | 210 | 3,675,000 | 1,050 |
| 2007-05-23 | 214 | 215 | 211 | 211 | 4,622,000 | 1,055 |
| 2007-05-22 | 209 | 212 | 207 | 211 | 7,968,000 | 1,055 |
| 2007-05-21 | 208 | 213 | 203 | 207 | 6,519,000 | 1,035 |
| 2007-05-18 | 220 | 220 | 213 | 215 | 2,893,000 | 1,075 |
| 2007-05-17 | 220 | 224 | 217 | 218 | 3,589,000 | 1,090 |
| 2007-05-16 | 225 | 227 | 216 | 219 | 2,997,000 | 1,095 |
| 2007-05-15 | 227 | 230 | 224 | 225 | 2,596,000 | 1,125 |
| 2007-05-14 | 236 | 239 | 228 | 229 | 3,106,000 | 1,145 |
| 2007-05-11 | 231 | 232 | 227 | 231 | 2,678,000 | 1,155 |
| 2007-05-10 | 238 | 240 | 234 | 235 | 3,257,000 | 1,175 |
| 2007-05-09 | 224 | 237 | 224 | 236 | 5,421,000 | 1,180 |
| 2007-05-08 | 225 | 228 | 223 | 226 | 6,799,000 | 1,130 |
| 2007-05-07 | 233 | 236 | 232 | 235 | 3,561,000 | 1,175 |
| 2007-05-02 | 231 | 231 | 226 | 230 | 3,258,000 | 1,150 |
| 2007-05-01 | 233 | 237 | 228 | 228 | 5,133,000 | 1,140 |
| 2007-04-27 | 225 | 232 | 223 | 230 | 9,181,000 | 1,150 |
| 2007-04-26 | 224 | 225 | 220 | 224 | 4,296,000 | 1,120 |
| 2007-04-25 | 223 | 224 | 219 | 220 | 3,769,000 | 1,100 |
| 2007-04-24 | 219 | 225 | 218 | 225 | 5,524,000 | 1,125 |
| 2007-04-23 | 218 | 222 | 216 | 222 | 7,381,000 | 1,110 |
| 2007-04-20 | 220 | 221 | 213 | 213 | 7,524,000 | 1,065 |
| 2007-04-19 | 222 | 225 | 219 | 221 | 6,250,000 | 1,105 |
| 2007-04-18 | 225 | 226 | 220 | 223 | 11,259,000 | 1,115 |
| 2007-04-17 | 223 | 228 | 220 | 227 | 31,396,000 | 1,135 |
| 2007-04-16 | 213 | 218 | 198 | 213 | 54,351,000 | 1,065 |
| 2007-04-13 | 245 | 245 | 238 | 238 | 4,191,000 | 1,190 |
| 2007-04-12 | 243 | 245 | 242 | 243 | 3,427,000 | 1,215 |
| 2007-04-11 | 250 | 250 | 244 | 246 | 4,354,000 | 1,230 |
| 2007-04-10 | 243 | 251 | 241 | 249 | 7,806,000 | 1,245 |
| 2007-04-09 | 243 | 246 | 238 | 245 | 6,661,000 | 1,225 |
| 2007-04-06 | 248 | 249 | 242 | 245 | 4,189,000 | 1,225 |
| 2007-04-05 | 250 | 251 | 246 | 248 | 3,651,000 | 1,240 |
| 2007-04-04 | 251 | 253 | 246 | 251 | 8,205,000 | 1,255 |
| 2007-04-03 | 246 | 248 | 244 | 246 | 5,703,000 | 1,230 |
| 2007-04-02 | 255 | 257 | 242 | 244 | 7,717,000 | 1,220 |
| 2007-03-30 | 259 | 261 | 254 | 255 | 5,414,000 | 1,275 |
| 2007-03-29 | 255 | 260 | 253 | 259 | 6,465,000 | 1,295 |
| 2007-03-28 | 261 | 266 | 258 | 260 | 8,320,000 | 1,300 |
| 2007-03-27 | 260 | 269 | 259 | 263 | 8,845,000 | 1,315 |
| 2007-03-26 | 261 | 264 | 259 | 260 | 4,143,000 | 1,300 |
| 2007-03-23 | 268 | 268 | 261 | 263 | 7,018,000 | 1,315 |
| 2007-03-22 | 261 | 271 | 259 | 268 | 15,687,000 | 1,340 |
| 2007-03-20 | 261 | 262 | 255 | 255 | 6,693,000 | 1,275 |
| 2007-03-19 | 253 | 260 | 248 | 257 | 8,986,000 | 1,285 |
| 2007-03-16 | 264 | 266 | 255 | 257 | 13,924,000 | 1,285 |
| 2007-03-15 | 267 | 272 | 263 | 266 | 14,314,000 | 1,330 |
| 2007-03-14 | 266 | 268 | 257 | 258 | 18,111,000 | 1,290 |
| 2007-03-13 | 280 | 283 | 274 | 276 | 28,296,000 | 1,380 |
| 2007-03-12 | 272 | 285 | 271 | 284 | 34,760,000 | 1,420 |
| 2007-03-09 | 272 | 274 | 263 | 265 | 11,405,000 | 1,325 |
| 2007-03-08 | 256 | 268 | 253 | 268 | 10,855,000 | 1,340 |
| 2007-03-07 | 265 | 266 | 253 | 256 | 18,463,000 | 1,280 |
| 2007-03-06 | 246 | 257 | 244 | 255 | 14,708,000 | 1,275 |
| 2007-03-05 | 252 | 256 | 236 | 238 | 20,851,000 | 1,190 |
| 2007-03-02 | 258 | 265 | 254 | 262 | 14,666,000 | 1,310 |
| 2007-03-01 | 269 | 273 | 255 | 262 | 23,378,000 | 1,310 |
| 2007-02-28 | 243 | 267 | 243 | 265 | 24,041,000 | 1,325 |
| 2007-02-27 | 284 | 285 | 267 | 272 | 28,611,000 | 1,360 |
| 2007-02-26 | 267 | 284 | 266 | 283 | 54,879,000 | 1,415 |
| 2007-02-23 | 238 | 257 | 238 | 257 | 47,971,000 | 1,285 |
| 2007-02-22 | 233 | 235 | 231 | 234 | 6,457,000 | 1,170 |
| 2007-02-21 | 225 | 233 | 225 | 230 | 10,209,000 | 1,150 |
| 2007-02-20 | 227 | 227 | 223 | 225 | 2,671,000 | 1,125 |
| 2007-02-19 | 224 | 228 | 223 | 226 | 3,396,000 | 1,130 |
| 2007-02-16 | 227 | 229 | 224 | 226 | 3,070,000 | 1,130 |
| 2007-02-15 | 232 | 232 | 226 | 227 | 3,467,000 | 1,135 |
| 2007-02-14 | 234 | 234 | 230 | 231 | 5,911,000 | 1,155 |
| 2007-02-13 | 223 | 232 | 221 | 231 | 6,741,000 | 1,155 |
| 2007-02-09 | 218 | 227 | 218 | 225 | 4,387,000 | 1,125 |
| 2007-02-08 | 227 | 228 | 219 | 220 | 6,181,000 | 1,100 |
| 2007-02-07 | 228 | 230 | 225 | 227 | 3,576,000 | 1,135 |
| 2007-02-06 | 224 | 228 | 223 | 228 | 3,351,000 | 1,140 |
| 2007-02-05 | 230 | 230 | 223 | 224 | 4,315,000 | 1,120 |
| 2007-02-02 | 227 | 232 | 225 | 230 | 6,478,000 | 1,150 |
| 2007-02-01 | 227 | 227 | 222 | 226 | 5,262,000 | 1,130 |
| 2007-01-31 | 228 | 230 | 226 | 227 | 4,373,000 | 1,135 |
| 2007-01-30 | 235 | 235 | 226 | 228 | 4,795,000 | 1,140 |
| 2007-01-29 | 229 | 235 | 229 | 232 | 6,020,000 | 1,160 |
| 2007-01-26 | 225 | 229 | 224 | 229 | 4,495,000 | 1,145 |
| 2007-01-25 | 236 | 236 | 228 | 228 | 6,295,000 | 1,140 |
| 2007-01-24 | 237 | 238 | 233 | 234 | 5,206,000 | 1,170 |
| 2007-01-23 | 235 | 237 | 233 | 236 | 5,036,000 | 1,180 |
| 2007-01-22 | 234 | 237 | 231 | 237 | 6,916,000 | 1,185 |
| 2007-01-19 | 231 | 232 | 229 | 232 | 5,448,000 | 1,160 |
| 2007-01-18 | 230 | 235 | 229 | 233 | 8,827,000 | 1,165 |
| 2007-01-17 | 227 | 230 | 225 | 229 | 3,952,000 | 1,145 |
| 2007-01-16 | 228 | 231 | 224 | 227 | 7,082,000 | 1,135 |
| 2007-01-15 | 228 | 228 | 224 | 228 | 8,124,000 | 1,140 |
| 2007-01-12 | 233 | 233 | 228 | 229 | 7,494,000 | 1,145 |
| 2007-01-11 | 226 | 232 | 225 | 230 | 13,367,000 | 1,150 |
| 2007-01-10 | 225 | 227 | 222 | 224 | 15,241,000 | 1,120 |
| 2007-01-09 | 217 | 225 | 215 | 225 | 13,032,000 | 1,125 |
| 2007-01-05 | 215 | 216 | 210 | 211 | 5,873,000 | 1,055 |
| 2007-01-04 | 218 | 220 | 216 | 218 | 4,900,000 | 1,090 |
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
