8020 兼松(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 79 | 80 | 77 | 78 | 2,032,000 | 390 |
| 2010-12-29 | 78 | 81 | 78 | 79 | 3,402,000 | 395 |
| 2010-12-28 | 79 | 80 | 78 | 78 | 2,589,000 | 390 |
| 2010-12-27 | 77 | 79 | 76 | 79 | 2,753,000 | 395 |
| 2010-12-24 | 77 | 78 | 76 | 77 | 1,472,000 | 385 |
| 2010-12-22 | 77 | 78 | 76 | 78 | 2,002,000 | 390 |
| 2010-12-21 | 78 | 78 | 76 | 77 | 2,255,000 | 385 |
| 2010-12-20 | 76 | 78 | 75 | 78 | 3,663,000 | 390 |
| 2010-12-17 | 76 | 77 | 75 | 75 | 2,104,000 | 375 |
| 2010-12-16 | 77 | 77 | 75 | 76 | 3,386,000 | 380 |
| 2010-12-15 | 77 | 78 | 75 | 77 | 5,783,000 | 385 |
| 2010-12-14 | 74 | 76 | 73 | 76 | 4,190,000 | 380 |
| 2010-12-13 | 74 | 74 | 72 | 73 | 4,814,000 | 365 |
| 2010-12-10 | 75 | 75 | 74 | 74 | 1,982,000 | 370 |
| 2010-12-09 | 75 | 76 | 74 | 75 | 1,952,000 | 375 |
| 2010-12-08 | 74 | 76 | 74 | 75 | 2,883,000 | 375 |
| 2010-12-07 | 73 | 75 | 72 | 74 | 3,422,000 | 370 |
| 2010-12-06 | 72 | 73 | 72 | 73 | 1,374,000 | 365 |
| 2010-12-03 | 73 | 74 | 72 | 72 | 735,000 | 360 |
| 2010-12-02 | 74 | 75 | 72 | 72 | 3,632,000 | 360 |
| 2010-12-01 | 72 | 73 | 72 | 73 | 726,000 | 365 |
| 2010-11-30 | 73 | 74 | 72 | 72 | 855,000 | 360 |
| 2010-11-29 | 73 | 74 | 72 | 73 | 1,185,000 | 365 |
| 2010-11-26 | 74 | 75 | 72 | 72 | 3,125,000 | 360 |
| 2010-11-25 | 73 | 74 | 72 | 73 | 2,019,000 | 365 |
| 2010-11-24 | 71 | 73 | 70 | 72 | 2,829,000 | 360 |
| 2010-11-22 | 71 | 73 | 71 | 72 | 3,151,000 | 360 |
| 2010-11-19 | 72 | 72 | 70 | 70 | 1,726,000 | 350 |
| 2010-11-18 | 70 | 72 | 69 | 72 | 2,134,000 | 360 |
| 2010-11-17 | 69 | 70 | 69 | 70 | 710,000 | 350 |
| 2010-11-16 | 69 | 71 | 69 | 69 | 1,261,000 | 345 |
| 2010-11-15 | 69 | 70 | 69 | 69 | 580,000 | 345 |
| 2010-11-12 | 69 | 71 | 69 | 69 | 1,380,000 | 345 |
| 2010-11-11 | 70 | 72 | 69 | 70 | 2,374,000 | 350 |
| 2010-11-10 | 70 | 71 | 69 | 71 | 1,685,000 | 355 |
| 2010-11-09 | 69 | 70 | 68 | 70 | 1,240,000 | 350 |
| 2010-11-08 | 71 | 71 | 69 | 69 | 1,412,000 | 345 |
| 2010-11-05 | 70 | 71 | 69 | 70 | 2,778,000 | 350 |
| 2010-11-04 | 67 | 69 | 67 | 68 | 1,871,000 | 340 |
| 2010-11-02 | 67 | 68 | 66 | 66 | 412,000 | 330 |
| 2010-11-01 | 66 | 68 | 66 | 67 | 1,028,000 | 335 |
| 2010-10-29 | 68 | 68 | 66 | 66 | 1,412,000 | 330 |
| 2010-10-28 | 66 | 69 | 66 | 68 | 1,922,000 | 340 |
| 2010-10-27 | 67 | 67 | 66 | 66 | 512,000 | 330 |
| 2010-10-26 | 67 | 67 | 66 | 66 | 795,000 | 330 |
| 2010-10-25 | 67 | 68 | 66 | 67 | 1,323,000 | 335 |
| 2010-10-22 | 66 | 67 | 66 | 67 | 1,095,000 | 335 |
| 2010-10-21 | 68 | 68 | 66 | 66 | 2,204,000 | 330 |
| 2010-10-20 | 69 | 69 | 67 | 68 | 2,136,000 | 340 |
| 2010-10-19 | 70 | 70 | 69 | 69 | 1,028,000 | 345 |
| 2010-10-18 | 69 | 70 | 69 | 70 | 516,000 | 350 |
| 2010-10-15 | 69 | 70 | 68 | 68 | 926,000 | 340 |
| 2010-10-14 | 69 | 70 | 68 | 69 | 1,330,000 | 345 |
| 2010-10-13 | 69 | 70 | 68 | 68 | 1,223,000 | 340 |
| 2010-10-12 | 70 | 71 | 69 | 69 | 682,000 | 345 |
| 2010-10-08 | 70 | 71 | 70 | 70 | 1,012,000 | 350 |
| 2010-10-07 | 71 | 72 | 70 | 71 | 1,072,000 | 355 |
| 2010-10-06 | 69 | 71 | 68 | 71 | 1,628,000 | 355 |
| 2010-10-05 | 68 | 69 | 68 | 68 | 758,000 | 340 |
| 2010-10-04 | 69 | 70 | 68 | 68 | 844,000 | 340 |
| 2010-10-01 | 70 | 70 | 68 | 69 | 959,000 | 345 |
| 2010-09-30 | 71 | 72 | 69 | 70 | 1,176,000 | 350 |
| 2010-09-29 | 72 | 72 | 71 | 72 | 1,262,000 | 360 |
| 2010-09-28 | 71 | 72 | 70 | 72 | 873,000 | 360 |
| 2010-09-27 | 69 | 73 | 68 | 71 | 4,081,000 | 355 |
| 2010-09-24 | 68 | 69 | 68 | 68 | 691,000 | 340 |
| 2010-09-22 | 69 | 70 | 68 | 69 | 1,452,000 | 345 |
| 2010-09-21 | 68 | 69 | 68 | 69 | 2,300,000 | 345 |
| 2010-09-17 | 69 | 70 | 68 | 68 | 1,787,000 | 340 |
| 2010-09-16 | 69 | 69 | 68 | 69 | 599,000 | 345 |
| 2010-09-15 | 68 | 70 | 68 | 69 | 1,534,000 | 345 |
| 2010-09-14 | 68 | 69 | 68 | 69 | 538,000 | 345 |
| 2010-09-13 | 69 | 69 | 68 | 68 | 323,000 | 340 |
| 2010-09-10 | 69 | 70 | 68 | 68 | 1,031,000 | 340 |
| 2010-09-09 | 69 | 69 | 68 | 69 | 269,000 | 345 |
| 2010-09-08 | 68 | 69 | 68 | 69 | 637,000 | 345 |
| 2010-09-07 | 69 | 70 | 69 | 69 | 471,000 | 345 |
| 2010-09-06 | 68 | 70 | 67 | 70 | 1,076,000 | 350 |
| 2010-09-03 | 68 | 68 | 66 | 67 | 544,000 | 335 |
| 2010-09-02 | 68 | 68 | 67 | 67 | 318,000 | 335 |
| 2010-09-01 | 66 | 68 | 66 | 66 | 834,000 | 330 |
| 2010-08-31 | 68 | 68 | 67 | 67 | 649,000 | 335 |
| 2010-08-30 | 69 | 70 | 68 | 68 | 1,079,000 | 340 |
| 2010-08-27 | 67 | 69 | 66 | 69 | 757,000 | 345 |
| 2010-08-26 | 66 | 67 | 65 | 67 | 1,106,000 | 335 |
| 2010-08-25 | 66 | 67 | 65 | 66 | 821,000 | 330 |
| 2010-08-24 | 68 | 69 | 66 | 67 | 1,879,000 | 335 |
| 2010-08-23 | 68 | 70 | 68 | 69 | 870,000 | 345 |
| 2010-08-20 | 69 | 70 | 68 | 68 | 354,000 | 340 |
| 2010-08-19 | 69 | 70 | 68 | 70 | 733,000 | 350 |
| 2010-08-18 | 69 | 70 | 68 | 69 | 967,000 | 345 |
| 2010-08-17 | 69 | 70 | 68 | 69 | 416,000 | 345 |
| 2010-08-16 | 69 | 70 | 69 | 69 | 339,000 | 345 |
| 2010-08-13 | 69 | 70 | 69 | 69 | 339,000 | 345 |
| 2010-08-12 | 69 | 70 | 68 | 69 | 1,448,000 | 345 |
| 2010-08-11 | 70 | 70 | 69 | 69 | 621,000 | 345 |
| 2010-08-10 | 72 | 72 | 70 | 70 | 1,593,000 | 350 |
| 2010-08-09 | 71 | 72 | 70 | 72 | 854,000 | 360 |
| 2010-08-06 | 69 | 72 | 69 | 72 | 3,246,000 | 360 |
| 2010-08-05 | 69 | 70 | 68 | 69 | 1,049,000 | 345 |
| 2010-08-04 | 69 | 70 | 68 | 68 | 1,203,000 | 340 |
| 2010-08-03 | 70 | 71 | 69 | 69 | 1,606,000 | 345 |
| 2010-08-02 | 69 | 70 | 69 | 69 | 502,000 | 345 |
| 2010-07-30 | 70 | 71 | 69 | 69 | 920,000 | 345 |
| 2010-07-29 | 71 | 72 | 70 | 70 | 535,000 | 350 |
| 2010-07-28 | 71 | 72 | 70 | 72 | 1,306,000 | 360 |
| 2010-07-27 | 70 | 71 | 70 | 70 | 150,000 | 350 |
| 2010-07-26 | 71 | 71 | 70 | 70 | 218,000 | 350 |
| 2010-07-23 | 69 | 71 | 69 | 70 | 833,000 | 350 |
| 2010-07-22 | 68 | 69 | 68 | 69 | 595,000 | 345 |
| 2010-07-21 | 70 | 70 | 68 | 70 | 793,000 | 350 |
| 2010-07-20 | 69 | 70 | 69 | 69 | 779,000 | 345 |
| 2010-07-16 | 70 | 70 | 69 | 69 | 648,000 | 345 |
| 2010-07-15 | 70 | 71 | 70 | 70 | 857,000 | 350 |
| 2010-07-14 | 71 | 72 | 71 | 71 | 400,000 | 355 |
| 2010-07-13 | 71 | 71 | 70 | 70 | 478,000 | 350 |
| 2010-07-12 | 71 | 72 | 71 | 71 | 510,000 | 355 |
| 2010-07-09 | 72 | 72 | 71 | 71 | 507,000 | 355 |
| 2010-07-08 | 72 | 73 | 71 | 72 | 951,000 | 360 |
| 2010-07-07 | 71 | 71 | 70 | 70 | 919,000 | 350 |
| 2010-07-06 | 70 | 72 | 69 | 72 | 948,000 | 360 |
| 2010-07-05 | 70 | 71 | 69 | 71 | 949,000 | 355 |
| 2010-07-02 | 69 | 70 | 69 | 70 | 1,080,000 | 350 |
| 2010-07-01 | 70 | 70 | 69 | 69 | 547,000 | 345 |
| 2010-06-30 | 70 | 71 | 69 | 71 | 1,213,000 | 355 |
| 2010-06-29 | 71 | 72 | 70 | 70 | 991,000 | 350 |
| 2010-06-28 | 72 | 72 | 70 | 70 | 2,193,000 | 350 |
| 2010-06-25 | 73 | 73 | 72 | 72 | 979,000 | 360 |
| 2010-06-24 | 74 | 75 | 73 | 74 | 594,000 | 370 |
| 2010-06-23 | 74 | 75 | 73 | 73 | 1,200,000 | 365 |
| 2010-06-22 | 75 | 76 | 75 | 76 | 1,031,000 | 380 |
| 2010-06-21 | 74 | 76 | 74 | 76 | 1,224,000 | 380 |
| 2010-06-18 | 75 | 75 | 73 | 74 | 2,153,000 | 370 |
| 2010-06-17 | 75 | 76 | 74 | 76 | 1,454,000 | 380 |
| 2010-06-16 | 76 | 77 | 74 | 75 | 1,608,000 | 375 |
| 2010-06-15 | 74 | 75 | 74 | 75 | 707,000 | 375 |
| 2010-06-14 | 74 | 76 | 73 | 74 | 2,848,000 | 370 |
| 2010-06-11 | 72 | 74 | 71 | 73 | 3,167,000 | 365 |
| 2010-06-10 | 70 | 71 | 70 | 71 | 670,000 | 355 |
| 2010-06-09 | 71 | 72 | 69 | 70 | 1,922,000 | 350 |
| 2010-06-08 | 70 | 72 | 70 | 71 | 3,024,000 | 355 |
| 2010-06-07 | 73 | 73 | 69 | 70 | 3,835,000 | 350 |
| 2010-06-04 | 76 | 76 | 75 | 75 | 1,532,000 | 375 |
| 2010-06-03 | 74 | 76 | 73 | 76 | 1,152,000 | 380 |
| 2010-06-02 | 74 | 75 | 72 | 72 | 942,000 | 360 |
| 2010-06-01 | 75 | 75 | 74 | 74 | 619,000 | 370 |
| 2010-05-31 | 75 | 76 | 73 | 76 | 915,000 | 380 |
| 2010-05-28 | 74 | 76 | 73 | 74 | 1,835,000 | 370 |
| 2010-05-27 | 70 | 73 | 70 | 72 | 1,309,000 | 360 |
| 2010-05-26 | 72 | 73 | 70 | 71 | 1,826,000 | 355 |
| 2010-05-25 | 73 | 73 | 70 | 71 | 1,499,000 | 355 |
| 2010-05-24 | 74 | 74 | 72 | 73 | 1,510,000 | 365 |
| 2010-05-21 | 72 | 74 | 72 | 73 | 2,701,000 | 365 |
| 2010-05-20 | 75 | 77 | 75 | 76 | 1,711,000 | 380 |
| 2010-05-19 | 75 | 77 | 75 | 76 | 2,457,000 | 380 |
| 2010-05-18 | 81 | 81 | 77 | 78 | 2,106,000 | 390 |
| 2010-05-17 | 83 | 84 | 79 | 79 | 3,389,000 | 395 |
| 2010-05-14 | 83 | 85 | 83 | 84 | 1,536,000 | 420 |
| 2010-05-13 | 83 | 84 | 82 | 84 | 1,421,000 | 420 |
| 2010-05-12 | 81 | 84 | 81 | 81 | 2,016,000 | 405 |
| 2010-05-11 | 84 | 84 | 81 | 81 | 2,997,000 | 405 |
| 2010-05-10 | 80 | 82 | 79 | 82 | 3,177,000 | 410 |
| 2010-05-07 | 77 | 80 | 75 | 77 | 5,186,000 | 385 |
| 2010-05-06 | 83 | 84 | 81 | 81 | 3,201,000 | 405 |
| 2010-04-30 | 86 | 87 | 85 | 86 | 1,327,000 | 430 |
| 2010-04-28 | 84 | 85 | 83 | 84 | 1,499,000 | 420 |
| 2010-04-27 | 87 | 87 | 86 | 86 | 1,299,000 | 430 |
| 2010-04-26 | 86 | 88 | 86 | 87 | 3,271,000 | 435 |
| 2010-04-23 | 88 | 88 | 85 | 86 | 3,376,000 | 430 |
| 2010-04-22 | 86 | 88 | 85 | 88 | 5,031,000 | 440 |
| 2010-04-21 | 85 | 86 | 84 | 85 | 1,786,000 | 425 |
| 2010-04-20 | 84 | 85 | 83 | 85 | 1,816,000 | 425 |
| 2010-04-19 | 83 | 84 | 83 | 83 | 2,211,000 | 415 |
| 2010-04-16 | 90 | 90 | 85 | 85 | 5,287,000 | 425 |
| 2010-04-15 | 86 | 89 | 85 | 88 | 6,848,000 | 440 |
| 2010-04-14 | 85 | 86 | 84 | 84 | 2,161,000 | 420 |
| 2010-04-13 | 87 | 87 | 83 | 85 | 4,481,000 | 425 |
| 2010-04-12 | 88 | 90 | 87 | 87 | 7,856,000 | 435 |
| 2010-04-09 | 84 | 87 | 84 | 86 | 8,297,000 | 430 |
| 2010-04-08 | 80 | 85 | 80 | 83 | 11,119,000 | 415 |
| 2010-04-07 | 79 | 81 | 78 | 80 | 3,297,000 | 400 |
| 2010-04-06 | 80 | 80 | 78 | 79 | 1,915,000 | 395 |
| 2010-04-05 | 80 | 81 | 78 | 80 | 2,450,000 | 400 |
| 2010-04-02 | 81 | 81 | 78 | 79 | 6,216,000 | 395 |
| 2010-04-01 | 77 | 80 | 77 | 80 | 5,171,000 | 400 |
| 2010-03-31 | 77 | 78 | 76 | 77 | 2,232,000 | 385 |
| 2010-03-30 | 76 | 79 | 75 | 77 | 8,218,000 | 385 |
| 2010-03-29 | 75 | 76 | 74 | 75 | 724,000 | 375 |
| 2010-03-26 | 73 | 75 | 72 | 75 | 2,475,000 | 375 |
| 2010-03-25 | 74 | 74 | 73 | 73 | 1,282,000 | 365 |
| 2010-03-24 | 74 | 75 | 73 | 74 | 1,753,000 | 370 |
| 2010-03-23 | 75 | 76 | 73 | 73 | 2,431,000 | 365 |
| 2010-03-19 | 76 | 76 | 74 | 75 | 3,318,000 | 375 |
| 2010-03-18 | 76 | 77 | 75 | 75 | 3,036,000 | 375 |
| 2010-03-17 | 77 | 77 | 75 | 76 | 2,902,000 | 380 |
| 2010-03-16 | 77 | 78 | 75 | 77 | 7,888,000 | 385 |
| 2010-03-15 | 73 | 78 | 73 | 76 | 21,530,000 | 380 |
| 2010-03-12 | 72 | 72 | 70 | 71 | 2,969,000 | 355 |
| 2010-03-11 | 72 | 74 | 71 | 72 | 2,935,000 | 360 |
| 2010-03-10 | 71 | 72 | 70 | 71 | 1,145,000 | 355 |
| 2010-03-09 | 72 | 73 | 71 | 72 | 996,000 | 360 |
| 2010-03-08 | 72 | 73 | 71 | 73 | 1,301,000 | 365 |
| 2010-03-05 | 70 | 71 | 70 | 70 | 1,294,000 | 350 |
| 2010-03-04 | 71 | 73 | 69 | 69 | 2,109,000 | 345 |
| 2010-03-03 | 71 | 72 | 71 | 72 | 733,000 | 360 |
| 2010-03-02 | 71 | 72 | 69 | 72 | 3,858,000 | 360 |
| 2010-03-01 | 69 | 72 | 69 | 71 | 2,420,000 | 355 |
| 2010-02-26 | 69 | 70 | 68 | 69 | 1,293,000 | 345 |
| 2010-02-25 | 69 | 70 | 68 | 70 | 1,969,000 | 350 |
| 2010-02-24 | 68 | 70 | 68 | 68 | 2,873,000 | 340 |
| 2010-02-23 | 67 | 69 | 67 | 68 | 1,426,000 | 340 |
| 2010-02-22 | 68 | 69 | 67 | 67 | 1,216,000 | 335 |
| 2010-02-19 | 69 | 69 | 67 | 67 | 1,613,000 | 335 |
| 2010-02-18 | 69 | 69 | 66 | 68 | 3,246,000 | 340 |
| 2010-02-17 | 68 | 69 | 67 | 69 | 1,656,000 | 345 |
| 2010-02-16 | 68 | 68 | 67 | 67 | 755,000 | 335 |
| 2010-02-15 | 69 | 69 | 68 | 68 | 799,000 | 340 |
| 2010-02-12 | 68 | 69 | 68 | 69 | 879,000 | 345 |
| 2010-02-10 | 68 | 69 | 67 | 67 | 1,396,000 | 335 |
| 2010-02-09 | 68 | 69 | 67 | 67 | 1,849,000 | 335 |
| 2010-02-08 | 69 | 70 | 68 | 68 | 1,975,000 | 340 |
| 2010-02-05 | 71 | 72 | 70 | 70 | 1,363,000 | 350 |
| 2010-02-04 | 73 | 74 | 72 | 73 | 1,232,000 | 365 |
| 2010-02-03 | 73 | 73 | 72 | 72 | 701,000 | 360 |
| 2010-02-02 | 72 | 73 | 71 | 73 | 1,253,000 | 365 |
| 2010-02-01 | 71 | 72 | 69 | 71 | 1,230,000 | 355 |
| 2010-01-29 | 72 | 73 | 71 | 71 | 824,000 | 355 |
| 2010-01-28 | 72 | 74 | 71 | 73 | 1,776,000 | 365 |
| 2010-01-27 | 73 | 73 | 71 | 71 | 1,252,000 | 355 |
| 2010-01-26 | 74 | 76 | 72 | 72 | 2,564,000 | 360 |
| 2010-01-25 | 73 | 75 | 73 | 73 | 1,160,000 | 365 |
| 2010-01-22 | 73 | 75 | 73 | 74 | 1,857,000 | 370 |
| 2010-01-21 | 73 | 75 | 72 | 74 | 2,668,000 | 370 |
| 2010-01-20 | 76 | 76 | 73 | 75 | 2,098,000 | 375 |
| 2010-01-19 | 78 | 78 | 74 | 75 | 3,307,000 | 375 |
| 2010-01-18 | 78 | 80 | 76 | 78 | 2,699,000 | 390 |
| 2010-01-15 | 81 | 81 | 78 | 81 | 2,950,000 | 405 |
| 2010-01-14 | 78 | 81 | 78 | 80 | 3,074,000 | 400 |
| 2010-01-13 | 77 | 78 | 76 | 77 | 1,845,000 | 385 |
| 2010-01-12 | 76 | 80 | 75 | 79 | 3,652,000 | 395 |
| 2010-01-08 | 75 | 76 | 74 | 75 | 1,930,000 | 375 |
| 2010-01-07 | 73 | 76 | 73 | 74 | 3,654,000 | 370 |
| 2010-01-06 | 72 | 73 | 71 | 72 | 2,753,000 | 360 |
| 2010-01-05 | 70 | 74 | 70 | 72 | 4,904,000 | 360 |
| 2010-01-04 | 69 | 70 | 67 | 69 | 2,428,000 | 345 |
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
