8020 兼松(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 71 | 71 | 69 | 69 | 1,391,000 | 345 |
| 2009-12-29 | 70 | 72 | 70 | 71 | 2,041,000 | 355 |
| 2009-12-28 | 70 | 72 | 70 | 70 | 2,603,000 | 350 |
| 2009-12-25 | 71 | 71 | 69 | 70 | 1,552,000 | 350 |
| 2009-12-24 | 70 | 72 | 69 | 71 | 3,445,000 | 355 |
| 2009-12-22 | 69 | 70 | 68 | 69 | 1,686,000 | 345 |
| 2009-12-21 | 69 | 70 | 68 | 68 | 1,238,000 | 340 |
| 2009-12-18 | 69 | 69 | 68 | 69 | 1,112,000 | 345 |
| 2009-12-17 | 68 | 70 | 67 | 69 | 2,624,000 | 345 |
| 2009-12-16 | 67 | 68 | 67 | 68 | 1,351,000 | 340 |
| 2009-12-15 | 68 | 69 | 67 | 67 | 2,305,000 | 335 |
| 2009-12-14 | 70 | 70 | 68 | 69 | 1,130,000 | 345 |
| 2009-12-11 | 69 | 70 | 68 | 70 | 1,934,000 | 350 |
| 2009-12-10 | 69 | 71 | 68 | 68 | 1,238,000 | 340 |
| 2009-12-09 | 72 | 72 | 69 | 70 | 1,859,000 | 350 |
| 2009-12-08 | 71 | 73 | 71 | 73 | 1,153,000 | 365 |
| 2009-12-07 | 74 | 74 | 71 | 73 | 2,011,000 | 365 |
| 2009-12-04 | 72 | 73 | 70 | 72 | 2,265,000 | 360 |
| 2009-12-03 | 72 | 73 | 71 | 73 | 2,831,000 | 365 |
| 2009-12-02 | 69 | 72 | 69 | 70 | 2,369,000 | 350 |
| 2009-12-01 | 64 | 69 | 64 | 69 | 3,004,000 | 345 |
| 2009-11-30 | 64 | 66 | 63 | 66 | 2,166,000 | 330 |
| 2009-11-27 | 65 | 65 | 62 | 63 | 2,806,000 | 315 |
| 2009-11-26 | 65 | 67 | 65 | 66 | 2,021,000 | 330 |
| 2009-11-25 | 67 | 67 | 65 | 65 | 1,671,000 | 325 |
| 2009-11-24 | 68 | 68 | 66 | 68 | 1,946,000 | 340 |
| 2009-11-20 | 66 | 68 | 65 | 67 | 3,577,000 | 335 |
| 2009-11-19 | 66 | 68 | 65 | 66 | 2,232,000 | 330 |
| 2009-11-18 | 68 | 68 | 65 | 65 | 1,682,000 | 325 |
| 2009-11-17 | 70 | 71 | 66 | 68 | 3,555,000 | 340 |
| 2009-11-16 | 72 | 72 | 70 | 70 | 1,618,000 | 350 |
| 2009-11-13 | 73 | 73 | 72 | 72 | 1,152,000 | 360 |
| 2009-11-12 | 76 | 76 | 73 | 74 | 2,099,000 | 370 |
| 2009-11-11 | 76 | 77 | 75 | 75 | 845,000 | 375 |
| 2009-11-10 | 76 | 77 | 75 | 77 | 1,883,000 | 385 |
| 2009-11-09 | 80 | 80 | 75 | 75 | 3,722,000 | 375 |
| 2009-11-06 | 78 | 86 | 78 | 81 | 4,772,000 | 405 |
| 2009-11-05 | 78 | 79 | 77 | 78 | 1,060,000 | 390 |
| 2009-11-04 | 79 | 80 | 78 | 79 | 1,525,000 | 395 |
| 2009-11-02 | 76 | 80 | 75 | 78 | 2,558,000 | 390 |
| 2009-10-30 | 76 | 78 | 75 | 76 | 1,711,000 | 380 |
| 2009-10-29 | 76 | 76 | 75 | 76 | 1,098,000 | 380 |
| 2009-10-28 | 76 | 77 | 76 | 77 | 870,000 | 385 |
| 2009-10-27 | 78 | 78 | 76 | 76 | 485,000 | 380 |
| 2009-10-26 | 77 | 78 | 76 | 78 | 977,000 | 390 |
| 2009-10-23 | 79 | 80 | 76 | 77 | 3,062,000 | 385 |
| 2009-10-22 | 78 | 79 | 78 | 78 | 1,308,000 | 390 |
| 2009-10-21 | 78 | 80 | 76 | 80 | 1,754,000 | 400 |
| 2009-10-20 | 78 | 78 | 77 | 78 | 866,000 | 390 |
| 2009-10-19 | 76 | 77 | 74 | 77 | 2,083,000 | 385 |
| 2009-10-16 | 77 | 78 | 76 | 77 | 1,569,000 | 385 |
| 2009-10-15 | 77 | 79 | 77 | 78 | 2,012,000 | 390 |
| 2009-10-14 | 78 | 78 | 76 | 77 | 2,443,000 | 385 |
| 2009-10-13 | 81 | 81 | 79 | 80 | 2,779,000 | 400 |
| 2009-10-09 | 81 | 83 | 80 | 82 | 1,594,000 | 410 |
| 2009-10-08 | 79 | 83 | 78 | 82 | 1,061,000 | 410 |
| 2009-10-07 | 77 | 80 | 77 | 79 | 1,905,000 | 395 |
| 2009-10-06 | 75 | 77 | 75 | 77 | 1,284,000 | 385 |
| 2009-10-05 | 76 | 77 | 73 | 75 | 2,069,000 | 375 |
| 2009-10-02 | 76 | 77 | 75 | 76 | 1,772,000 | 380 |
| 2009-10-01 | 80 | 80 | 77 | 78 | 1,052,000 | 390 |
| 2009-09-30 | 78 | 80 | 78 | 80 | 857,000 | 400 |
| 2009-09-29 | 80 | 80 | 79 | 79 | 878,000 | 395 |
| 2009-09-28 | 83 | 83 | 79 | 80 | 2,107,000 | 400 |
| 2009-09-25 | 85 | 85 | 83 | 83 | 805,000 | 415 |
| 2009-09-24 | 85 | 86 | 84 | 85 | 1,528,000 | 425 |
| 2009-09-18 | 88 | 88 | 85 | 86 | 1,343,000 | 430 |
| 2009-09-17 | 86 | 87 | 84 | 87 | 1,858,000 | 435 |
| 2009-09-16 | 86 | 86 | 84 | 84 | 1,501,000 | 420 |
| 2009-09-15 | 86 | 87 | 85 | 87 | 1,263,000 | 435 |
| 2009-09-14 | 87 | 87 | 84 | 85 | 1,626,000 | 425 |
| 2009-09-11 | 89 | 89 | 87 | 87 | 1,432,000 | 435 |
| 2009-09-10 | 88 | 89 | 87 | 88 | 1,346,000 | 440 |
| 2009-09-09 | 89 | 90 | 88 | 88 | 983,000 | 440 |
| 2009-09-08 | 88 | 89 | 87 | 88 | 948,000 | 440 |
| 2009-09-07 | 89 | 89 | 87 | 87 | 528,000 | 435 |
| 2009-09-04 | 89 | 90 | 87 | 88 | 1,871,000 | 440 |
| 2009-09-03 | 89 | 90 | 88 | 89 | 1,803,000 | 445 |
| 2009-09-02 | 90 | 90 | 89 | 89 | 985,000 | 445 |
| 2009-09-01 | 91 | 93 | 89 | 91 | 2,307,000 | 455 |
| 2009-08-31 | 94 | 95 | 91 | 91 | 1,801,000 | 455 |
| 2009-08-28 | 94 | 94 | 92 | 93 | 1,182,000 | 465 |
| 2009-08-27 | 95 | 95 | 93 | 93 | 910,000 | 465 |
| 2009-08-26 | 94 | 95 | 93 | 95 | 996,000 | 475 |
| 2009-08-25 | 95 | 95 | 94 | 94 | 938,000 | 470 |
| 2009-08-24 | 96 | 97 | 95 | 96 | 1,071,000 | 480 |
| 2009-08-21 | 94 | 95 | 93 | 94 | 1,629,000 | 470 |
| 2009-08-20 | 94 | 96 | 93 | 95 | 2,004,000 | 475 |
| 2009-08-19 | 95 | 97 | 93 | 94 | 1,717,000 | 470 |
| 2009-08-18 | 93 | 97 | 93 | 97 | 1,996,000 | 485 |
| 2009-08-17 | 96 | 96 | 94 | 94 | 1,495,000 | 470 |
| 2009-08-14 | 97 | 100 | 97 | 97 | 4,455,000 | 485 |
| 2009-08-13 | 97 | 98 | 95 | 98 | 2,171,000 | 490 |
| 2009-08-12 | 95 | 97 | 94 | 94 | 2,083,000 | 470 |
| 2009-08-11 | 92 | 96 | 92 | 95 | 4,232,000 | 475 |
| 2009-08-10 | 92 | 93 | 91 | 92 | 1,079,000 | 460 |
| 2009-08-07 | 91 | 92 | 90 | 90 | 632,000 | 450 |
| 2009-08-06 | 91 | 91 | 90 | 91 | 627,000 | 455 |
| 2009-08-05 | 92 | 93 | 90 | 91 | 1,129,000 | 455 |
| 2009-08-04 | 93 | 94 | 91 | 91 | 1,542,000 | 455 |
| 2009-08-03 | 92 | 92 | 90 | 91 | 592,000 | 455 |
| 2009-07-31 | 92 | 92 | 90 | 91 | 1,343,000 | 455 |
| 2009-07-30 | 90 | 92 | 88 | 90 | 1,334,000 | 450 |
| 2009-07-29 | 92 | 92 | 90 | 90 | 1,164,000 | 450 |
| 2009-07-28 | 93 | 93 | 92 | 93 | 794,000 | 465 |
| 2009-07-27 | 94 | 95 | 92 | 92 | 1,190,000 | 460 |
| 2009-07-24 | 94 | 95 | 92 | 93 | 1,245,000 | 465 |
| 2009-07-23 | 93 | 94 | 92 | 92 | 1,321,000 | 460 |
| 2009-07-22 | 91 | 93 | 89 | 92 | 1,572,000 | 460 |
| 2009-07-21 | 88 | 90 | 87 | 90 | 1,341,000 | 450 |
| 2009-07-17 | 88 | 88 | 85 | 85 | 1,188,000 | 425 |
| 2009-07-16 | 89 | 91 | 86 | 86 | 1,501,000 | 430 |
| 2009-07-15 | 87 | 88 | 86 | 86 | 1,315,000 | 430 |
| 2009-07-14 | 85 | 87 | 84 | 85 | 1,484,000 | 425 |
| 2009-07-13 | 85 | 87 | 82 | 83 | 3,045,000 | 415 |
| 2009-07-10 | 90 | 93 | 88 | 88 | 1,321,000 | 440 |
| 2009-07-09 | 88 | 92 | 88 | 90 | 1,672,000 | 450 |
| 2009-07-08 | 93 | 94 | 90 | 91 | 3,205,000 | 455 |
| 2009-07-07 | 98 | 99 | 95 | 96 | 2,834,000 | 480 |
| 2009-07-06 | 99 | 99 | 97 | 98 | 2,223,000 | 490 |
| 2009-07-03 | 99 | 100 | 98 | 100 | 2,337,000 | 500 |
| 2009-07-02 | 105 | 106 | 100 | 101 | 4,637,000 | 505 |
| 2009-07-01 | 100 | 105 | 100 | 104 | 5,074,000 | 520 |
| 2009-06-30 | 100 | 102 | 100 | 101 | 1,819,000 | 505 |
| 2009-06-29 | 102 | 102 | 99 | 100 | 1,411,000 | 500 |
| 2009-06-26 | 102 | 103 | 100 | 101 | 2,264,000 | 505 |
| 2009-06-25 | 99 | 102 | 98 | 101 | 2,597,000 | 505 |
| 2009-06-24 | 98 | 99 | 96 | 98 | 2,268,000 | 490 |
| 2009-06-23 | 98 | 99 | 96 | 96 | 2,791,000 | 480 |
| 2009-06-22 | 102 | 102 | 99 | 100 | 2,073,000 | 500 |
| 2009-06-19 | 102 | 102 | 100 | 101 | 1,619,000 | 505 |
| 2009-06-18 | 103 | 103 | 99 | 100 | 2,530,000 | 500 |
| 2009-06-17 | 100 | 104 | 99 | 103 | 4,249,000 | 515 |
| 2009-06-16 | 104 | 104 | 100 | 100 | 3,683,000 | 500 |
| 2009-06-15 | 107 | 109 | 105 | 106 | 2,955,000 | 530 |
| 2009-06-12 | 108 | 109 | 106 | 106 | 3,029,000 | 530 |
| 2009-06-11 | 105 | 110 | 105 | 106 | 6,253,000 | 530 |
| 2009-06-10 | 104 | 109 | 103 | 106 | 8,651,000 | 530 |
| 2009-06-09 | 100 | 103 | 99 | 102 | 9,717,000 | 510 |
| 2009-06-08 | 95 | 104 | 95 | 104 | 17,917,000 | 520 |
| 2009-06-05 | 92 | 95 | 92 | 94 | 5,461,000 | 470 |
| 2009-06-04 | 90 | 92 | 90 | 91 | 1,194,000 | 455 |
| 2009-06-03 | 90 | 92 | 90 | 91 | 1,872,000 | 455 |
| 2009-06-02 | 94 | 95 | 90 | 90 | 4,465,000 | 450 |
| 2009-06-01 | 89 | 94 | 88 | 92 | 7,138,000 | 460 |
| 2009-05-29 | 87 | 88 | 86 | 88 | 1,668,000 | 440 |
| 2009-05-28 | 86 | 87 | 86 | 86 | 970,000 | 430 |
| 2009-05-27 | 88 | 88 | 86 | 87 | 1,022,000 | 435 |
| 2009-05-26 | 87 | 87 | 86 | 87 | 859,000 | 435 |
| 2009-05-25 | 87 | 87 | 85 | 87 | 1,482,000 | 435 |
| 2009-05-22 | 86 | 87 | 85 | 85 | 1,546,000 | 425 |
| 2009-05-21 | 87 | 88 | 86 | 87 | 1,705,000 | 435 |
| 2009-05-20 | 87 | 90 | 86 | 89 | 4,261,000 | 445 |
| 2009-05-19 | 85 | 86 | 84 | 86 | 2,028,000 | 430 |
| 2009-05-18 | 84 | 84 | 82 | 82 | 820,000 | 410 |
| 2009-05-15 | 86 | 86 | 84 | 84 | 2,522,000 | 420 |
| 2009-05-14 | 85 | 87 | 85 | 85 | 1,291,000 | 425 |
| 2009-05-13 | 87 | 89 | 85 | 89 | 2,713,000 | 445 |
| 2009-05-12 | 87 | 89 | 87 | 87 | 1,388,000 | 435 |
| 2009-05-11 | 90 | 90 | 87 | 89 | 3,585,000 | 445 |
| 2009-05-08 | 84 | 89 | 83 | 89 | 4,655,000 | 445 |
| 2009-05-07 | 86 | 86 | 83 | 84 | 4,467,000 | 420 |
| 2009-05-01 | 77 | 80 | 77 | 80 | 7,084,000 | 400 |
| 2009-04-30 | 77 | 79 | 76 | 77 | 2,846,000 | 385 |
| 2009-04-28 | 76 | 80 | 75 | 75 | 2,674,000 | 375 |
| 2009-04-27 | 79 | 80 | 77 | 77 | 2,559,000 | 385 |
| 2009-04-24 | 81 | 81 | 78 | 78 | 2,449,000 | 390 |
| 2009-04-23 | 83 | 84 | 78 | 80 | 4,786,000 | 400 |
| 2009-04-22 | 85 | 86 | 83 | 85 | 2,137,000 | 425 |
| 2009-04-21 | 87 | 87 | 83 | 84 | 3,026,000 | 420 |
| 2009-04-20 | 90 | 90 | 88 | 89 | 1,098,000 | 445 |
| 2009-04-17 | 91 | 92 | 87 | 88 | 2,005,000 | 440 |
| 2009-04-16 | 95 | 96 | 88 | 89 | 3,255,000 | 445 |
| 2009-04-15 | 92 | 94 | 90 | 93 | 2,672,000 | 465 |
| 2009-04-14 | 98 | 98 | 93 | 94 | 3,345,000 | 470 |
| 2009-04-13 | 91 | 97 | 91 | 96 | 8,212,000 | 480 |
| 2009-04-10 | 90 | 90 | 86 | 89 | 2,368,000 | 445 |
| 2009-04-09 | 86 | 89 | 85 | 88 | 2,304,000 | 440 |
| 2009-04-08 | 85 | 86 | 84 | 85 | 2,305,000 | 425 |
| 2009-04-07 | 83 | 91 | 82 | 88 | 4,736,000 | 440 |
| 2009-04-06 | 83 | 85 | 82 | 83 | 1,307,000 | 415 |
| 2009-04-03 | 85 | 86 | 81 | 82 | 2,089,000 | 410 |
| 2009-04-02 | 82 | 83 | 81 | 82 | 1,370,000 | 410 |
| 2009-04-01 | 79 | 81 | 79 | 80 | 1,317,000 | 400 |
| 2009-03-31 | 77 | 82 | 77 | 78 | 1,236,000 | 390 |
| 2009-03-30 | 83 | 83 | 75 | 77 | 1,717,000 | 385 |
| 2009-03-27 | 84 | 87 | 83 | 83 | 1,897,000 | 415 |
| 2009-03-26 | 83 | 84 | 81 | 84 | 1,178,000 | 420 |
| 2009-03-25 | 79 | 83 | 79 | 82 | 1,764,000 | 410 |
| 2009-03-24 | 82 | 83 | 80 | 81 | 1,441,000 | 405 |
| 2009-03-23 | 75 | 80 | 75 | 79 | 2,322,000 | 395 |
| 2009-03-19 | 78 | 78 | 75 | 75 | 1,032,000 | 375 |
| 2009-03-18 | 76 | 79 | 76 | 78 | 1,452,000 | 390 |
| 2009-03-17 | 75 | 77 | 73 | 74 | 1,661,000 | 370 |
| 2009-03-16 | 73 | 76 | 73 | 74 | 918,000 | 370 |
| 2009-03-13 | 72 | 73 | 71 | 72 | 947,000 | 360 |
| 2009-03-12 | 73 | 73 | 71 | 72 | 515,000 | 360 |
| 2009-03-11 | 74 | 75 | 72 | 72 | 841,000 | 360 |
| 2009-03-10 | 72 | 72 | 71 | 72 | 649,000 | 360 |
| 2009-03-09 | 74 | 75 | 72 | 72 | 479,000 | 360 |
| 2009-03-06 | 73 | 74 | 72 | 73 | 870,000 | 365 |
| 2009-03-05 | 77 | 77 | 75 | 75 | 1,060,000 | 375 |
| 2009-03-04 | 72 | 75 | 71 | 75 | 819,000 | 375 |
| 2009-03-03 | 72 | 74 | 71 | 73 | 1,307,000 | 365 |
| 2009-03-02 | 76 | 77 | 74 | 74 | 931,000 | 370 |
| 2009-02-27 | 77 | 77 | 75 | 77 | 632,000 | 385 |
| 2009-02-26 | 73 | 77 | 73 | 77 | 1,407,000 | 385 |
| 2009-02-25 | 79 | 79 | 73 | 75 | 1,208,000 | 375 |
| 2009-02-24 | 73 | 76 | 72 | 76 | 2,104,000 | 380 |
| 2009-02-23 | 79 | 79 | 75 | 77 | 1,557,000 | 385 |
| 2009-02-20 | 82 | 83 | 80 | 81 | 909,000 | 405 |
| 2009-02-19 | 84 | 84 | 81 | 82 | 965,000 | 410 |
| 2009-02-18 | 81 | 84 | 80 | 83 | 1,250,000 | 415 |
| 2009-02-17 | 86 | 86 | 83 | 84 | 816,000 | 420 |
| 2009-02-16 | 81 | 85 | 81 | 85 | 1,468,000 | 425 |
| 2009-02-13 | 80 | 83 | 80 | 81 | 1,658,000 | 405 |
| 2009-02-12 | 82 | 83 | 80 | 80 | 1,458,000 | 400 |
| 2009-02-10 | 86 | 86 | 84 | 84 | 839,000 | 420 |
| 2009-02-09 | 88 | 89 | 85 | 85 | 1,287,000 | 425 |
| 2009-02-06 | 87 | 88 | 85 | 87 | 1,698,000 | 435 |
| 2009-02-05 | 86 | 89 | 85 | 85 | 2,048,000 | 425 |
| 2009-02-04 | 87 | 88 | 85 | 85 | 2,650,000 | 425 |
| 2009-02-03 | 92 | 95 | 87 | 87 | 2,947,000 | 435 |
| 2009-02-02 | 92 | 94 | 91 | 93 | 1,180,000 | 465 |
| 2009-01-30 | 94 | 94 | 90 | 91 | 1,669,000 | 455 |
| 2009-01-29 | 96 | 96 | 93 | 95 | 1,143,000 | 475 |
| 2009-01-28 | 93 | 94 | 90 | 93 | 1,816,000 | 465 |
| 2009-01-27 | 91 | 94 | 89 | 94 | 1,533,000 | 470 |
| 2009-01-26 | 91 | 92 | 88 | 88 | 1,412,000 | 440 |
| 2009-01-23 | 92 | 93 | 91 | 91 | 1,319,000 | 455 |
| 2009-01-22 | 95 | 95 | 92 | 94 | 1,457,000 | 470 |
| 2009-01-21 | 93 | 96 | 92 | 94 | 1,097,000 | 470 |
| 2009-01-20 | 96 | 96 | 94 | 95 | 1,266,000 | 475 |
| 2009-01-19 | 96 | 99 | 95 | 97 | 4,008,000 | 485 |
| 2009-01-16 | 94 | 94 | 92 | 94 | 1,218,000 | 470 |
| 2009-01-15 | 90 | 92 | 88 | 91 | 1,426,000 | 455 |
| 2009-01-14 | 91 | 93 | 91 | 92 | 1,101,000 | 460 |
| 2009-01-13 | 93 | 93 | 90 | 90 | 1,336,000 | 450 |
| 2009-01-09 | 93 | 97 | 93 | 95 | 3,706,000 | 475 |
| 2009-01-08 | 91 | 93 | 91 | 92 | 1,823,000 | 460 |
| 2009-01-07 | 93 | 95 | 92 | 93 | 3,234,000 | 465 |
| 2009-01-06 | 93 | 94 | 89 | 92 | 2,230,000 | 460 |
| 2009-01-05 | 93 | 95 | 91 | 92 | 2,252,000 | 460 |
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
