8020 兼松(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 89 | 90 | 88 | 88 | 528,000 | 440 |
| 2008-12-29 | 87 | 90 | 86 | 90 | 2,328,000 | 450 |
| 2008-12-26 | 87 | 87 | 85 | 87 | 711,000 | 435 |
| 2008-12-25 | 85 | 86 | 85 | 86 | 633,000 | 430 |
| 2008-12-24 | 85 | 86 | 84 | 85 | 1,044,000 | 425 |
| 2008-12-22 | 86 | 87 | 85 | 86 | 531,000 | 430 |
| 2008-12-19 | 86 | 87 | 85 | 86 | 1,162,000 | 430 |
| 2008-12-18 | 86 | 87 | 85 | 86 | 1,431,000 | 430 |
| 2008-12-17 | 89 | 91 | 85 | 87 | 2,620,000 | 435 |
| 2008-12-16 | 85 | 88 | 84 | 88 | 2,106,000 | 440 |
| 2008-12-15 | 86 | 86 | 85 | 85 | 1,213,000 | 425 |
| 2008-12-12 | 85 | 90 | 83 | 83 | 3,610,000 | 415 |
| 2008-12-11 | 86 | 89 | 84 | 88 | 3,209,000 | 440 |
| 2008-12-10 | 83 | 86 | 82 | 86 | 2,432,000 | 430 |
| 2008-12-09 | 86 | 88 | 83 | 84 | 1,682,000 | 420 |
| 2008-12-08 | 81 | 86 | 81 | 85 | 2,644,000 | 425 |
| 2008-12-05 | 82 | 83 | 80 | 81 | 1,656,000 | 405 |
| 2008-12-04 | 85 | 86 | 80 | 81 | 2,656,000 | 405 |
| 2008-12-03 | 81 | 83 | 80 | 83 | 1,508,000 | 415 |
| 2008-12-02 | 77 | 81 | 75 | 79 | 3,224,000 | 395 |
| 2008-12-01 | 80 | 83 | 79 | 81 | 2,619,000 | 405 |
| 2008-11-28 | 79 | 82 | 77 | 81 | 3,873,000 | 405 |
| 2008-11-27 | 81 | 81 | 79 | 80 | 1,612,000 | 400 |
| 2008-11-26 | 78 | 80 | 76 | 77 | 1,887,000 | 385 |
| 2008-11-25 | 83 | 84 | 77 | 77 | 2,805,000 | 385 |
| 2008-11-21 | 70 | 79 | 69 | 78 | 2,648,000 | 390 |
| 2008-11-20 | 77 | 77 | 73 | 73 | 2,738,000 | 365 |
| 2008-11-19 | 85 | 86 | 80 | 80 | 2,932,000 | 400 |
| 2008-11-18 | 84 | 87 | 84 | 84 | 1,945,000 | 420 |
| 2008-11-17 | 85 | 89 | 84 | 86 | 1,581,000 | 430 |
| 2008-11-14 | 90 | 90 | 86 | 87 | 1,998,000 | 435 |
| 2008-11-13 | 83 | 86 | 83 | 83 | 1,984,000 | 415 |
| 2008-11-12 | 90 | 90 | 85 | 87 | 2,675,000 | 435 |
| 2008-11-11 | 92 | 92 | 90 | 90 | 2,143,000 | 450 |
| 2008-11-10 | 93 | 96 | 91 | 92 | 3,260,000 | 460 |
| 2008-11-07 | 87 | 92 | 84 | 90 | 4,901,000 | 450 |
| 2008-11-06 | 89 | 94 | 88 | 92 | 4,467,000 | 460 |
| 2008-11-05 | 87 | 100 | 86 | 97 | 8,683,000 | 485 |
| 2008-11-04 | 82 | 83 | 80 | 83 | 3,403,000 | 415 |
| 2008-10-31 | 76 | 79 | 73 | 77 | 3,981,000 | 385 |
| 2008-10-30 | 73 | 78 | 72 | 77 | 3,845,000 | 385 |
| 2008-10-29 | 75 | 76 | 69 | 71 | 4,284,000 | 355 |
| 2008-10-28 | 60 | 69 | 60 | 69 | 3,647,000 | 345 |
| 2008-10-27 | 67 | 69 | 61 | 62 | 3,985,000 | 310 |
| 2008-10-24 | 70 | 70 | 68 | 68 | 2,718,000 | 340 |
| 2008-10-23 | 70 | 72 | 69 | 71 | 3,680,000 | 355 |
| 2008-10-22 | 76 | 77 | 73 | 73 | 2,998,000 | 365 |
| 2008-10-21 | 79 | 80 | 78 | 79 | 2,944,000 | 395 |
| 2008-10-20 | 74 | 76 | 72 | 75 | 3,453,000 | 375 |
| 2008-10-17 | 73 | 75 | 71 | 72 | 2,746,000 | 360 |
| 2008-10-16 | 72 | 74 | 70 | 70 | 5,045,000 | 350 |
| 2008-10-15 | 81 | 83 | 78 | 81 | 3,863,000 | 405 |
| 2008-10-14 | 85 | 86 | 80 | 85 | 5,042,000 | 425 |
| 2008-10-10 | 67 | 72 | 66 | 69 | 6,380,000 | 345 |
| 2008-10-09 | 71 | 76 | 70 | 72 | 4,574,000 | 360 |
| 2008-10-08 | 73 | 76 | 68 | 69 | 4,491,000 | 345 |
| 2008-10-07 | 72 | 80 | 70 | 77 | 6,886,000 | 385 |
| 2008-10-06 | 86 | 87 | 80 | 80 | 4,328,000 | 400 |
| 2008-10-03 | 89 | 91 | 87 | 88 | 3,954,000 | 440 |
| 2008-10-02 | 97 | 98 | 91 | 91 | 3,691,000 | 455 |
| 2008-10-01 | 101 | 102 | 98 | 99 | 3,323,000 | 495 |
| 2008-09-30 | 95 | 102 | 94 | 99 | 5,199,000 | 495 |
| 2008-09-29 | 110 | 111 | 104 | 104 | 3,116,000 | 520 |
| 2008-09-26 | 114 | 115 | 109 | 111 | 3,628,000 | 555 |
| 2008-09-25 | 115 | 115 | 113 | 113 | 1,421,000 | 565 |
| 2008-09-24 | 114 | 116 | 113 | 116 | 1,499,000 | 580 |
| 2008-09-22 | 119 | 120 | 115 | 116 | 3,166,000 | 580 |
| 2008-09-19 | 115 | 117 | 114 | 116 | 3,299,000 | 580 |
| 2008-09-18 | 110 | 113 | 110 | 112 | 3,258,000 | 560 |
| 2008-09-17 | 117 | 117 | 111 | 114 | 3,164,000 | 570 |
| 2008-09-16 | 111 | 115 | 111 | 113 | 2,797,000 | 565 |
| 2008-09-12 | 119 | 120 | 117 | 120 | 1,941,000 | 600 |
| 2008-09-11 | 117 | 119 | 115 | 117 | 3,115,000 | 585 |
| 2008-09-10 | 118 | 121 | 118 | 118 | 3,622,000 | 590 |
| 2008-09-09 | 123 | 124 | 120 | 122 | 1,693,000 | 610 |
| 2008-09-08 | 124 | 126 | 123 | 124 | 3,955,000 | 620 |
| 2008-09-05 | 115 | 122 | 114 | 121 | 2,735,000 | 605 |
| 2008-09-04 | 124 | 125 | 119 | 120 | 3,283,000 | 600 |
| 2008-09-03 | 126 | 127 | 123 | 126 | 3,019,000 | 630 |
| 2008-09-02 | 127 | 130 | 124 | 124 | 7,378,000 | 620 |
| 2008-09-01 | 122 | 123 | 121 | 122 | 1,093,000 | 610 |
| 2008-08-29 | 123 | 124 | 121 | 124 | 1,898,000 | 620 |
| 2008-08-28 | 123 | 124 | 120 | 122 | 1,633,000 | 610 |
| 2008-08-27 | 124 | 125 | 122 | 123 | 1,261,000 | 615 |
| 2008-08-26 | 124 | 126 | 124 | 126 | 682,000 | 630 |
| 2008-08-25 | 127 | 128 | 124 | 126 | 1,569,000 | 630 |
| 2008-08-22 | 127 | 128 | 125 | 126 | 2,495,000 | 630 |
| 2008-08-21 | 128 | 129 | 125 | 126 | 3,912,000 | 630 |
| 2008-08-20 | 124 | 127 | 123 | 127 | 2,624,000 | 635 |
| 2008-08-19 | 126 | 126 | 124 | 124 | 3,063,000 | 620 |
| 2008-08-18 | 123 | 128 | 123 | 127 | 7,470,000 | 635 |
| 2008-08-15 | 123 | 123 | 117 | 120 | 3,717,000 | 600 |
| 2008-08-14 | 122 | 124 | 121 | 121 | 2,400,000 | 605 |
| 2008-08-13 | 126 | 126 | 122 | 122 | 3,316,000 | 610 |
| 2008-08-12 | 130 | 131 | 125 | 126 | 2,818,000 | 630 |
| 2008-08-11 | 128 | 130 | 127 | 129 | 2,105,000 | 645 |
| 2008-08-08 | 127 | 128 | 124 | 126 | 3,307,000 | 630 |
| 2008-08-07 | 132 | 132 | 128 | 129 | 2,424,000 | 645 |
| 2008-08-06 | 131 | 132 | 129 | 132 | 2,776,000 | 660 |
| 2008-08-05 | 129 | 132 | 126 | 127 | 3,990,000 | 635 |
| 2008-08-04 | 139 | 139 | 127 | 128 | 4,213,000 | 640 |
| 2008-08-01 | 144 | 145 | 139 | 139 | 2,334,000 | 695 |
| 2008-07-31 | 147 | 148 | 144 | 146 | 1,287,000 | 730 |
| 2008-07-30 | 145 | 147 | 144 | 147 | 1,085,000 | 735 |
| 2008-07-29 | 144 | 145 | 142 | 144 | 1,522,000 | 720 |
| 2008-07-28 | 147 | 148 | 145 | 146 | 902,000 | 730 |
| 2008-07-25 | 145 | 147 | 144 | 146 | 1,782,000 | 730 |
| 2008-07-24 | 143 | 148 | 143 | 148 | 2,815,000 | 740 |
| 2008-07-23 | 141 | 144 | 141 | 141 | 3,285,000 | 705 |
| 2008-07-22 | 142 | 144 | 138 | 140 | 3,612,000 | 700 |
| 2008-07-18 | 142 | 143 | 138 | 141 | 2,632,000 | 705 |
| 2008-07-17 | 144 | 145 | 140 | 140 | 1,622,000 | 700 |
| 2008-07-16 | 142 | 143 | 140 | 142 | 2,140,000 | 710 |
| 2008-07-15 | 142 | 146 | 141 | 143 | 2,222,000 | 715 |
| 2008-07-14 | 140 | 144 | 139 | 140 | 1,491,000 | 700 |
| 2008-07-11 | 140 | 142 | 139 | 140 | 2,216,000 | 700 |
| 2008-07-10 | 138 | 142 | 138 | 141 | 2,519,000 | 705 |
| 2008-07-09 | 145 | 146 | 141 | 141 | 1,374,000 | 705 |
| 2008-07-08 | 145 | 146 | 140 | 143 | 3,065,000 | 715 |
| 2008-07-07 | 147 | 149 | 145 | 147 | 2,728,000 | 735 |
| 2008-07-04 | 151 | 152 | 146 | 148 | 2,797,000 | 740 |
| 2008-07-03 | 147 | 150 | 144 | 149 | 4,310,000 | 745 |
| 2008-07-02 | 155 | 156 | 150 | 151 | 2,739,000 | 755 |
| 2008-07-01 | 153 | 158 | 153 | 155 | 3,132,000 | 775 |
| 2008-06-30 | 151 | 156 | 150 | 154 | 2,648,000 | 770 |
| 2008-06-27 | 149 | 153 | 148 | 153 | 3,266,000 | 765 |
| 2008-06-26 | 158 | 158 | 152 | 154 | 2,801,000 | 770 |
| 2008-06-25 | 158 | 159 | 154 | 158 | 1,978,000 | 790 |
| 2008-06-24 | 159 | 161 | 158 | 159 | 2,076,000 | 795 |
| 2008-06-23 | 156 | 159 | 156 | 157 | 2,503,000 | 785 |
| 2008-06-20 | 164 | 164 | 158 | 161 | 3,180,000 | 805 |
| 2008-06-19 | 165 | 166 | 161 | 163 | 3,434,000 | 815 |
| 2008-06-18 | 165 | 168 | 165 | 166 | 3,183,000 | 830 |
| 2008-06-17 | 164 | 168 | 163 | 166 | 5,119,000 | 830 |
| 2008-06-16 | 164 | 166 | 163 | 163 | 3,960,000 | 815 |
| 2008-06-13 | 162 | 164 | 159 | 163 | 4,320,000 | 815 |
| 2008-06-12 | 160 | 162 | 158 | 161 | 3,773,000 | 805 |
| 2008-06-11 | 168 | 169 | 163 | 163 | 4,690,000 | 815 |
| 2008-06-10 | 165 | 168 | 162 | 166 | 8,171,000 | 830 |
| 2008-06-09 | 160 | 164 | 158 | 162 | 7,679,000 | 810 |
| 2008-06-06 | 169 | 170 | 165 | 166 | 15,751,000 | 830 |
| 2008-06-05 | 158 | 163 | 157 | 163 | 10,484,000 | 815 |
| 2008-06-04 | 153 | 157 | 152 | 156 | 4,276,000 | 780 |
| 2008-06-03 | 155 | 155 | 151 | 152 | 3,614,000 | 760 |
| 2008-06-02 | 155 | 156 | 153 | 155 | 2,789,000 | 775 |
| 2008-05-30 | 151 | 153 | 150 | 152 | 2,223,000 | 760 |
| 2008-05-29 | 148 | 151 | 148 | 151 | 2,349,000 | 755 |
| 2008-05-28 | 153 | 153 | 146 | 148 | 4,698,000 | 740 |
| 2008-05-27 | 154 | 155 | 153 | 154 | 3,364,000 | 770 |
| 2008-05-26 | 158 | 159 | 154 | 154 | 2,011,000 | 770 |
| 2008-05-23 | 160 | 161 | 158 | 159 | 2,232,000 | 795 |
| 2008-05-22 | 154 | 160 | 152 | 159 | 3,746,000 | 795 |
| 2008-05-21 | 161 | 162 | 157 | 159 | 4,881,000 | 795 |
| 2008-05-20 | 159 | 164 | 158 | 164 | 8,602,000 | 820 |
| 2008-05-19 | 157 | 161 | 156 | 158 | 5,305,000 | 790 |
| 2008-05-16 | 156 | 156 | 151 | 155 | 4,099,000 | 775 |
| 2008-05-15 | 152 | 155 | 152 | 155 | 4,785,000 | 775 |
| 2008-05-14 | 150 | 152 | 148 | 151 | 3,384,000 | 755 |
| 2008-05-13 | 148 | 149 | 147 | 148 | 3,235,000 | 740 |
| 2008-05-12 | 144 | 148 | 143 | 146 | 2,485,000 | 730 |
| 2008-05-09 | 149 | 150 | 145 | 146 | 3,055,000 | 730 |
| 2008-05-08 | 147 | 151 | 146 | 150 | 3,317,000 | 750 |
| 2008-05-07 | 153 | 154 | 146 | 148 | 7,558,000 | 740 |
| 2008-05-02 | 163 | 164 | 149 | 151 | 12,218,000 | 755 |
| 2008-05-01 | 163 | 165 | 158 | 159 | 3,639,000 | 795 |
| 2008-04-30 | 158 | 165 | 157 | 161 | 6,321,000 | 805 |
| 2008-04-28 | 155 | 157 | 155 | 157 | 2,802,000 | 785 |
| 2008-04-25 | 157 | 158 | 152 | 152 | 3,536,000 | 760 |
| 2008-04-24 | 156 | 158 | 155 | 156 | 4,745,000 | 780 |
| 2008-04-23 | 146 | 154 | 146 | 154 | 4,901,000 | 770 |
| 2008-04-22 | 146 | 148 | 145 | 147 | 2,221,000 | 735 |
| 2008-04-21 | 148 | 149 | 146 | 148 | 3,740,000 | 740 |
| 2008-04-18 | 141 | 143 | 139 | 143 | 2,137,000 | 715 |
| 2008-04-17 | 141 | 143 | 139 | 140 | 3,469,000 | 700 |
| 2008-04-16 | 139 | 140 | 136 | 138 | 2,721,000 | 690 |
| 2008-04-15 | 134 | 137 | 134 | 136 | 2,838,000 | 680 |
| 2008-04-14 | 134 | 135 | 132 | 133 | 1,569,000 | 665 |
| 2008-04-11 | 135 | 137 | 133 | 137 | 2,384,000 | 685 |
| 2008-04-10 | 133 | 136 | 132 | 132 | 3,218,000 | 660 |
| 2008-04-09 | 137 | 139 | 133 | 134 | 2,978,000 | 670 |
| 2008-04-08 | 140 | 141 | 136 | 137 | 2,484,000 | 685 |
| 2008-04-07 | 135 | 141 | 134 | 140 | 3,897,000 | 700 |
| 2008-04-04 | 136 | 138 | 134 | 135 | 3,351,000 | 675 |
| 2008-04-03 | 134 | 136 | 133 | 136 | 3,901,000 | 680 |
| 2008-04-02 | 135 | 136 | 133 | 134 | 2,493,000 | 670 |
| 2008-04-01 | 132 | 133 | 129 | 131 | 1,960,000 | 655 |
| 2008-03-31 | 134 | 134 | 130 | 132 | 1,772,000 | 660 |
| 2008-03-28 | 134 | 137 | 133 | 136 | 2,215,000 | 680 |
| 2008-03-27 | 135 | 136 | 134 | 136 | 1,340,000 | 680 |
| 2008-03-26 | 136 | 138 | 135 | 138 | 1,823,000 | 690 |
| 2008-03-25 | 137 | 137 | 134 | 137 | 3,383,000 | 685 |
| 2008-03-24 | 135 | 137 | 134 | 134 | 2,539,000 | 670 |
| 2008-03-21 | 130 | 133 | 129 | 133 | 1,970,000 | 665 |
| 2008-03-19 | 133 | 135 | 129 | 131 | 2,896,000 | 655 |
| 2008-03-18 | 129 | 131 | 125 | 128 | 2,854,000 | 640 |
| 2008-03-17 | 130 | 131 | 127 | 127 | 2,978,000 | 635 |
| 2008-03-14 | 139 | 139 | 133 | 134 | 3,143,000 | 670 |
| 2008-03-13 | 139 | 141 | 136 | 137 | 2,517,000 | 685 |
| 2008-03-12 | 146 | 148 | 142 | 143 | 3,461,000 | 715 |
| 2008-03-11 | 134 | 141 | 131 | 140 | 4,093,000 | 700 |
| 2008-03-10 | 143 | 145 | 137 | 138 | 4,230,000 | 690 |
| 2008-03-07 | 144 | 148 | 143 | 145 | 2,997,000 | 725 |
| 2008-03-06 | 146 | 151 | 145 | 149 | 3,603,000 | 745 |
| 2008-03-05 | 143 | 146 | 143 | 145 | 3,487,000 | 725 |
| 2008-03-04 | 146 | 147 | 142 | 143 | 2,963,000 | 715 |
| 2008-03-03 | 145 | 146 | 143 | 144 | 4,160,000 | 720 |
| 2008-02-29 | 150 | 152 | 149 | 150 | 2,825,000 | 750 |
| 2008-02-28 | 153 | 155 | 152 | 154 | 2,031,000 | 770 |
| 2008-02-27 | 157 | 158 | 153 | 155 | 2,151,000 | 775 |
| 2008-02-26 | 159 | 160 | 154 | 154 | 3,419,000 | 770 |
| 2008-02-25 | 156 | 156 | 153 | 155 | 3,428,000 | 775 |
| 2008-02-22 | 149 | 156 | 149 | 154 | 6,011,000 | 770 |
| 2008-02-21 | 150 | 153 | 148 | 152 | 4,226,000 | 760 |
| 2008-02-20 | 151 | 152 | 146 | 147 | 4,708,000 | 735 |
| 2008-02-19 | 151 | 153 | 148 | 152 | 4,598,000 | 760 |
| 2008-02-18 | 152 | 153 | 148 | 148 | 3,947,000 | 740 |
| 2008-02-15 | 141 | 148 | 140 | 147 | 5,350,000 | 735 |
| 2008-02-14 | 142 | 144 | 140 | 144 | 5,001,000 | 720 |
| 2008-02-13 | 140 | 143 | 137 | 137 | 3,609,000 | 685 |
| 2008-02-12 | 137 | 139 | 135 | 137 | 4,112,000 | 685 |
| 2008-02-08 | 144 | 146 | 138 | 139 | 6,871,000 | 695 |
| 2008-02-07 | 147 | 148 | 141 | 145 | 7,163,000 | 725 |
| 2008-02-06 | 148 | 151 | 146 | 146 | 11,199,000 | 730 |
| 2008-02-05 | 149 | 157 | 146 | 152 | 29,979,000 | 760 |
| 2008-02-04 | 135 | 139 | 135 | 137 | 8,142,000 | 685 |
| 2008-02-01 | 134 | 136 | 131 | 132 | 4,666,000 | 660 |
| 2008-01-31 | 129 | 133 | 128 | 132 | 5,876,000 | 660 |
| 2008-01-30 | 132 | 136 | 130 | 133 | 5,409,000 | 665 |
| 2008-01-29 | 133 | 134 | 130 | 132 | 4,091,000 | 660 |
| 2008-01-28 | 134 | 136 | 127 | 128 | 4,045,000 | 640 |
| 2008-01-25 | 131 | 136 | 131 | 136 | 5,435,000 | 680 |
| 2008-01-24 | 128 | 130 | 124 | 127 | 5,678,000 | 635 |
| 2008-01-23 | 128 | 129 | 121 | 124 | 8,561,000 | 620 |
| 2008-01-22 | 123 | 129 | 121 | 121 | 5,517,000 | 605 |
| 2008-01-21 | 136 | 138 | 131 | 131 | 3,620,000 | 655 |
| 2008-01-18 | 130 | 143 | 130 | 141 | 3,575,000 | 705 |
| 2008-01-17 | 131 | 136 | 126 | 136 | 7,057,000 | 680 |
| 2008-01-16 | 129 | 135 | 127 | 127 | 7,680,000 | 635 |
| 2008-01-15 | 152 | 152 | 138 | 139 | 5,234,000 | 695 |
| 2008-01-11 | 158 | 158 | 151 | 151 | 4,095,000 | 755 |
| 2008-01-10 | 161 | 162 | 155 | 156 | 4,545,000 | 780 |
| 2008-01-09 | 157 | 163 | 155 | 163 | 3,849,000 | 815 |
| 2008-01-08 | 159 | 162 | 158 | 162 | 2,741,000 | 810 |
| 2008-01-07 | 158 | 162 | 157 | 158 | 3,850,000 | 790 |
| 2008-01-04 | 167 | 168 | 159 | 160 | 3,277,000 | 800 |
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
