8020 兼松(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 72 | 73 | 71 | 72 | 404,000 | 360 |
| 2011-12-29 | 71 | 72 | 71 | 71 | 459,000 | 355 |
| 2011-12-28 | 73 | 73 | 71 | 71 | 413,000 | 355 |
| 2011-12-27 | 72 | 74 | 72 | 72 | 703,000 | 360 |
| 2011-12-26 | 73 | 74 | 72 | 73 | 818,000 | 365 |
| 2011-12-22 | 72 | 74 | 72 | 73 | 1,121,000 | 365 |
| 2011-12-21 | 74 | 74 | 72 | 72 | 782,000 | 360 |
| 2011-12-20 | 71 | 74 | 71 | 73 | 1,067,000 | 365 |
| 2011-12-19 | 73 | 73 | 70 | 70 | 1,684,000 | 350 |
| 2011-12-16 | 72 | 74 | 70 | 73 | 2,639,000 | 365 |
| 2011-12-15 | 74 | 75 | 72 | 72 | 2,781,000 | 360 |
| 2011-12-14 | 74 | 76 | 73 | 75 | 1,992,000 | 375 |
| 2011-12-13 | 73 | 74 | 73 | 73 | 598,000 | 365 |
| 2011-12-12 | 74 | 75 | 74 | 74 | 748,000 | 370 |
| 2011-12-09 | 73 | 74 | 73 | 73 | 1,044,000 | 365 |
| 2011-12-08 | 75 | 75 | 73 | 74 | 804,000 | 370 |
| 2011-12-07 | 73 | 75 | 72 | 75 | 1,385,000 | 375 |
| 2011-12-06 | 76 | 77 | 72 | 72 | 3,159,000 | 360 |
| 2011-12-05 | 76 | 76 | 74 | 76 | 1,509,000 | 380 |
| 2011-12-02 | 72 | 73 | 71 | 73 | 2,344,000 | 365 |
| 2011-12-01 | 74 | 74 | 71 | 73 | 2,100,000 | 365 |
| 2011-11-30 | 68 | 73 | 68 | 73 | 3,544,000 | 365 |
| 2011-11-29 | 68 | 70 | 67 | 70 | 1,146,000 | 350 |
| 2011-11-28 | 67 | 68 | 66 | 67 | 1,249,000 | 335 |
| 2011-11-25 | 67 | 68 | 66 | 66 | 808,000 | 330 |
| 2011-11-24 | 68 | 69 | 67 | 68 | 721,000 | 340 |
| 2011-11-22 | 66 | 69 | 66 | 69 | 718,000 | 345 |
| 2011-11-21 | 68 | 69 | 68 | 68 | 808,000 | 340 |
| 2011-11-18 | 67 | 70 | 66 | 70 | 1,213,000 | 350 |
| 2011-11-17 | 67 | 68 | 66 | 68 | 1,053,000 | 340 |
| 2011-11-16 | 68 | 69 | 67 | 67 | 420,000 | 335 |
| 2011-11-15 | 68 | 69 | 68 | 69 | 597,000 | 345 |
| 2011-11-14 | 69 | 70 | 68 | 68 | 438,000 | 340 |
| 2011-11-11 | 68 | 69 | 67 | 68 | 785,000 | 340 |
| 2011-11-10 | 68 | 69 | 67 | 69 | 1,109,000 | 345 |
| 2011-11-09 | 69 | 70 | 69 | 70 | 955,000 | 350 |
| 2011-11-08 | 70 | 71 | 68 | 68 | 1,191,000 | 340 |
| 2011-11-07 | 69 | 71 | 69 | 71 | 2,538,000 | 355 |
| 2011-11-04 | 67 | 69 | 67 | 69 | 2,668,000 | 345 |
| 2011-11-02 | 66 | 67 | 65 | 66 | 1,156,000 | 330 |
| 2011-11-01 | 67 | 68 | 66 | 66 | 918,000 | 330 |
| 2011-10-31 | 68 | 69 | 67 | 67 | 1,535,000 | 335 |
| 2011-10-28 | 71 | 71 | 68 | 68 | 1,832,000 | 340 |
| 2011-10-27 | 67 | 70 | 66 | 70 | 2,173,000 | 350 |
| 2011-10-26 | 66 | 67 | 65 | 66 | 871,000 | 330 |
| 2011-10-25 | 67 | 68 | 66 | 66 | 782,000 | 330 |
| 2011-10-24 | 66 | 68 | 66 | 68 | 858,000 | 340 |
| 2011-10-21 | 66 | 67 | 65 | 66 | 859,000 | 330 |
| 2011-10-20 | 67 | 67 | 66 | 66 | 354,000 | 330 |
| 2011-10-19 | 68 | 68 | 67 | 67 | 393,000 | 335 |
| 2011-10-18 | 68 | 68 | 67 | 67 | 503,000 | 335 |
| 2011-10-17 | 68 | 69 | 68 | 69 | 338,000 | 345 |
| 2011-10-14 | 68 | 69 | 67 | 67 | 729,000 | 335 |
| 2011-10-13 | 69 | 69 | 68 | 69 | 671,000 | 345 |
| 2011-10-12 | 68 | 69 | 67 | 68 | 1,011,000 | 340 |
| 2011-10-11 | 67 | 68 | 67 | 68 | 486,000 | 340 |
| 2011-10-07 | 67 | 67 | 65 | 66 | 990,000 | 330 |
| 2011-10-06 | 64 | 66 | 63 | 66 | 1,384,000 | 330 |
| 2011-10-05 | 65 | 65 | 63 | 63 | 1,494,000 | 315 |
| 2011-10-04 | 65 | 65 | 64 | 64 | 738,000 | 320 |
| 2011-10-03 | 66 | 67 | 65 | 65 | 1,247,000 | 325 |
| 2011-09-30 | 70 | 70 | 67 | 67 | 1,455,000 | 335 |
| 2011-09-29 | 68 | 69 | 67 | 69 | 520,000 | 345 |
| 2011-09-28 | 68 | 69 | 67 | 69 | 972,000 | 345 |
| 2011-09-27 | 66 | 67 | 65 | 67 | 1,158,000 | 335 |
| 2011-09-26 | 67 | 67 | 64 | 64 | 1,357,000 | 320 |
| 2011-09-22 | 68 | 68 | 67 | 68 | 653,000 | 340 |
| 2011-09-21 | 69 | 69 | 68 | 68 | 949,000 | 340 |
| 2011-09-20 | 70 | 70 | 69 | 70 | 529,000 | 350 |
| 2011-09-16 | 70 | 71 | 70 | 71 | 716,000 | 355 |
| 2011-09-15 | 70 | 70 | 69 | 70 | 726,000 | 350 |
| 2011-09-14 | 70 | 71 | 69 | 69 | 749,000 | 345 |
| 2011-09-13 | 70 | 71 | 69 | 71 | 1,475,000 | 355 |
| 2011-09-12 | 70 | 71 | 69 | 69 | 951,000 | 345 |
| 2011-09-09 | 70 | 73 | 70 | 71 | 1,541,000 | 355 |
| 2011-09-08 | 71 | 71 | 70 | 71 | 696,000 | 355 |
| 2011-09-07 | 70 | 71 | 70 | 70 | 488,000 | 350 |
| 2011-09-06 | 71 | 72 | 70 | 70 | 786,000 | 350 |
| 2011-09-05 | 72 | 72 | 71 | 71 | 697,000 | 355 |
| 2011-09-02 | 73 | 74 | 72 | 73 | 933,000 | 365 |
| 2011-09-01 | 74 | 74 | 73 | 74 | 370,000 | 370 |
| 2011-08-31 | 73 | 74 | 73 | 73 | 485,000 | 365 |
| 2011-08-30 | 74 | 74 | 73 | 74 | 982,000 | 370 |
| 2011-08-29 | 73 | 74 | 71 | 74 | 1,402,000 | 370 |
| 2011-08-26 | 70 | 73 | 69 | 73 | 1,885,000 | 365 |
| 2011-08-25 | 71 | 71 | 70 | 70 | 532,000 | 350 |
| 2011-08-24 | 72 | 72 | 69 | 69 | 832,000 | 345 |
| 2011-08-23 | 70 | 71 | 69 | 71 | 920,000 | 355 |
| 2011-08-22 | 70 | 71 | 69 | 70 | 1,201,000 | 350 |
| 2011-08-19 | 71 | 72 | 70 | 71 | 1,303,000 | 355 |
| 2011-08-18 | 74 | 75 | 72 | 72 | 1,712,000 | 360 |
| 2011-08-17 | 74 | 75 | 73 | 74 | 722,000 | 370 |
| 2011-08-16 | 74 | 75 | 73 | 74 | 949,000 | 370 |
| 2011-08-15 | 73 | 74 | 73 | 73 | 501,000 | 365 |
| 2011-08-12 | 74 | 74 | 72 | 72 | 929,000 | 360 |
| 2011-08-11 | 70 | 73 | 70 | 72 | 1,631,000 | 360 |
| 2011-08-10 | 73 | 74 | 72 | 73 | 2,430,000 | 365 |
| 2011-08-09 | 70 | 71 | 66 | 71 | 3,675,000 | 355 |
| 2011-08-08 | 74 | 74 | 71 | 73 | 2,989,000 | 365 |
| 2011-08-05 | 74 | 75 | 72 | 74 | 4,611,000 | 370 |
| 2011-08-04 | 78 | 78 | 77 | 78 | 730,000 | 390 |
| 2011-08-03 | 77 | 78 | 77 | 77 | 627,000 | 385 |
| 2011-08-02 | 79 | 79 | 78 | 79 | 378,000 | 395 |
| 2011-08-01 | 77 | 80 | 77 | 79 | 1,791,000 | 395 |
| 2011-07-29 | 77 | 79 | 76 | 77 | 2,898,000 | 385 |
| 2011-07-28 | 78 | 79 | 78 | 78 | 1,186,000 | 390 |
| 2011-07-27 | 80 | 80 | 79 | 79 | 707,000 | 395 |
| 2011-07-26 | 79 | 81 | 79 | 80 | 1,051,000 | 400 |
| 2011-07-25 | 79 | 80 | 78 | 79 | 1,275,000 | 395 |
| 2011-07-22 | 80 | 80 | 79 | 79 | 1,078,000 | 395 |
| 2011-07-21 | 80 | 80 | 79 | 79 | 891,000 | 395 |
| 2011-07-20 | 80 | 81 | 79 | 80 | 1,302,000 | 400 |
| 2011-07-19 | 79 | 80 | 79 | 80 | 669,000 | 400 |
| 2011-07-15 | 79 | 80 | 78 | 79 | 878,000 | 395 |
| 2011-07-14 | 80 | 80 | 78 | 79 | 856,000 | 395 |
| 2011-07-13 | 79 | 80 | 78 | 79 | 1,500,000 | 395 |
| 2011-07-12 | 80 | 80 | 78 | 80 | 2,643,000 | 400 |
| 2011-07-11 | 81 | 82 | 80 | 81 | 876,000 | 405 |
| 2011-07-08 | 83 | 83 | 81 | 81 | 1,726,000 | 405 |
| 2011-07-07 | 83 | 83 | 81 | 81 | 1,979,000 | 405 |
| 2011-07-06 | 82 | 83 | 80 | 83 | 2,118,000 | 415 |
| 2011-07-05 | 82 | 82 | 81 | 81 | 766,000 | 405 |
| 2011-07-04 | 83 | 83 | 81 | 81 | 3,442,000 | 405 |
| 2011-07-01 | 80 | 82 | 79 | 81 | 5,612,000 | 405 |
| 2011-06-30 | 80 | 81 | 79 | 79 | 2,481,000 | 395 |
| 2011-06-29 | 79 | 80 | 79 | 79 | 706,000 | 395 |
| 2011-06-28 | 79 | 80 | 78 | 79 | 921,000 | 395 |
| 2011-06-27 | 79 | 80 | 78 | 78 | 937,000 | 390 |
| 2011-06-24 | 79 | 80 | 79 | 79 | 666,000 | 395 |
| 2011-06-23 | 80 | 80 | 78 | 80 | 775,000 | 400 |
| 2011-06-22 | 79 | 80 | 78 | 80 | 586,000 | 400 |
| 2011-06-21 | 79 | 79 | 78 | 79 | 533,000 | 395 |
| 2011-06-20 | 79 | 79 | 77 | 78 | 1,437,000 | 390 |
| 2011-06-17 | 81 | 81 | 78 | 78 | 2,022,000 | 390 |
| 2011-06-16 | 79 | 81 | 79 | 80 | 1,948,000 | 400 |
| 2011-06-15 | 80 | 81 | 79 | 80 | 1,126,000 | 400 |
| 2011-06-14 | 79 | 80 | 78 | 79 | 1,169,000 | 395 |
| 2011-06-13 | 79 | 80 | 78 | 79 | 1,327,000 | 395 |
| 2011-06-10 | 78 | 80 | 78 | 79 | 1,803,000 | 395 |
| 2011-06-09 | 78 | 79 | 78 | 78 | 578,000 | 390 |
| 2011-06-08 | 80 | 81 | 78 | 78 | 1,834,000 | 390 |
| 2011-06-07 | 78 | 82 | 77 | 81 | 5,073,000 | 405 |
| 2011-06-06 | 75 | 82 | 75 | 78 | 11,678,000 | 390 |
| 2011-06-03 | 76 | 78 | 76 | 76 | 1,582,000 | 380 |
| 2011-06-02 | 76 | 77 | 75 | 77 | 1,348,000 | 385 |
| 2011-06-01 | 77 | 78 | 76 | 77 | 1,315,000 | 385 |
| 2011-05-31 | 77 | 77 | 76 | 76 | 1,160,000 | 380 |
| 2011-05-30 | 76 | 77 | 76 | 77 | 642,000 | 385 |
| 2011-05-27 | 77 | 77 | 76 | 77 | 1,803,000 | 385 |
| 2011-05-26 | 77 | 77 | 76 | 77 | 902,000 | 385 |
| 2011-05-25 | 78 | 79 | 77 | 77 | 856,000 | 385 |
| 2011-05-24 | 77 | 78 | 76 | 78 | 1,314,000 | 390 |
| 2011-05-23 | 78 | 78 | 77 | 77 | 931,000 | 385 |
| 2011-05-20 | 78 | 78 | 77 | 77 | 1,149,000 | 385 |
| 2011-05-19 | 79 | 80 | 78 | 78 | 945,000 | 390 |
| 2011-05-18 | 78 | 79 | 77 | 78 | 1,287,000 | 390 |
| 2011-05-17 | 79 | 79 | 77 | 79 | 1,921,000 | 395 |
| 2011-05-16 | 78 | 79 | 77 | 79 | 1,846,000 | 395 |
| 2011-05-13 | 81 | 81 | 78 | 79 | 3,164,000 | 395 |
| 2011-05-12 | 81 | 82 | 80 | 80 | 2,226,000 | 400 |
| 2011-05-11 | 82 | 83 | 81 | 81 | 2,364,000 | 405 |
| 2011-05-10 | 82 | 82 | 79 | 82 | 6,934,000 | 410 |
| 2011-05-09 | 91 | 92 | 82 | 83 | 11,070,000 | 415 |
| 2011-05-06 | 84 | 91 | 83 | 90 | 19,313,000 | 450 |
| 2011-05-02 | 83 | 83 | 81 | 81 | 3,465,000 | 405 |
| 2011-04-28 | 81 | 81 | 80 | 80 | 1,405,000 | 400 |
| 2011-04-27 | 81 | 82 | 80 | 80 | 3,211,000 | 400 |
| 2011-04-26 | 78 | 80 | 78 | 79 | 1,912,000 | 395 |
| 2011-04-25 | 79 | 79 | 78 | 79 | 627,000 | 395 |
| 2011-04-22 | 78 | 79 | 78 | 79 | 808,000 | 395 |
| 2011-04-21 | 79 | 80 | 78 | 79 | 1,475,000 | 395 |
| 2011-04-20 | 79 | 79 | 78 | 79 | 452,000 | 395 |
| 2011-04-19 | 77 | 78 | 77 | 77 | 966,000 | 385 |
| 2011-04-18 | 78 | 79 | 77 | 78 | 593,000 | 390 |
| 2011-04-15 | 79 | 80 | 77 | 77 | 780,000 | 385 |
| 2011-04-14 | 78 | 80 | 77 | 79 | 1,061,000 | 395 |
| 2011-04-13 | 77 | 79 | 76 | 77 | 2,455,000 | 385 |
| 2011-04-12 | 79 | 80 | 77 | 77 | 2,042,000 | 385 |
| 2011-04-11 | 79 | 81 | 78 | 80 | 1,895,000 | 400 |
| 2011-04-08 | 77 | 79 | 76 | 78 | 1,092,000 | 390 |
| 2011-04-07 | 79 | 80 | 78 | 78 | 880,000 | 390 |
| 2011-04-06 | 79 | 79 | 77 | 79 | 1,708,000 | 395 |
| 2011-04-05 | 82 | 82 | 79 | 80 | 2,329,000 | 400 |
| 2011-04-04 | 84 | 85 | 82 | 82 | 1,639,000 | 410 |
| 2011-04-01 | 83 | 84 | 82 | 83 | 1,999,000 | 415 |
| 2011-03-31 | 82 | 83 | 81 | 83 | 2,154,000 | 415 |
| 2011-03-30 | 81 | 82 | 79 | 82 | 1,945,000 | 410 |
| 2011-03-29 | 80 | 80 | 78 | 80 | 1,504,000 | 400 |
| 2011-03-28 | 81 | 81 | 79 | 81 | 2,055,000 | 405 |
| 2011-03-25 | 83 | 84 | 79 | 79 | 3,635,000 | 395 |
| 2011-03-24 | 82 | 84 | 79 | 83 | 6,203,000 | 415 |
| 2011-03-23 | 81 | 84 | 79 | 81 | 5,418,000 | 405 |
| 2011-03-22 | 82 | 83 | 78 | 79 | 4,568,000 | 395 |
| 2011-03-18 | 80 | 82 | 76 | 77 | 6,878,000 | 385 |
| 2011-03-17 | 67 | 79 | 65 | 78 | 5,735,000 | 390 |
| 2011-03-16 | 64 | 72 | 64 | 71 | 6,868,000 | 355 |
| 2011-03-15 | 72 | 73 | 56 | 61 | 8,587,000 | 305 |
| 2011-03-14 | 72 | 82 | 71 | 76 | 6,428,000 | 380 |
| 2011-03-11 | 93 | 94 | 91 | 92 | 3,664,000 | 460 |
| 2011-03-10 | 96 | 97 | 95 | 95 | 2,100,000 | 475 |
| 2011-03-09 | 97 | 98 | 96 | 96 | 1,337,000 | 480 |
| 2011-03-08 | 97 | 98 | 96 | 96 | 1,808,000 | 480 |
| 2011-03-07 | 97 | 98 | 96 | 97 | 1,541,000 | 485 |
| 2011-03-04 | 99 | 100 | 97 | 98 | 1,510,000 | 490 |
| 2011-03-03 | 96 | 98 | 96 | 97 | 2,568,000 | 485 |
| 2011-03-02 | 98 | 98 | 96 | 96 | 2,732,000 | 480 |
| 2011-03-01 | 98 | 100 | 97 | 100 | 2,561,000 | 500 |
| 2011-02-28 | 96 | 98 | 95 | 97 | 3,256,000 | 485 |
| 2011-02-25 | 95 | 96 | 94 | 96 | 3,271,000 | 480 |
| 2011-02-24 | 97 | 97 | 95 | 96 | 3,350,000 | 480 |
| 2011-02-23 | 96 | 100 | 96 | 97 | 7,640,000 | 485 |
| 2011-02-22 | 102 | 102 | 98 | 99 | 5,208,000 | 495 |
| 2011-02-21 | 99 | 104 | 99 | 103 | 18,488,000 | 515 |
| 2011-02-18 | 94 | 95 | 93 | 94 | 2,335,000 | 470 |
| 2011-02-17 | 96 | 97 | 94 | 94 | 3,278,000 | 470 |
| 2011-02-16 | 95 | 97 | 94 | 95 | 3,134,000 | 475 |
| 2011-02-15 | 93 | 98 | 92 | 96 | 9,180,000 | 480 |
| 2011-02-14 | 91 | 93 | 91 | 93 | 2,184,000 | 465 |
| 2011-02-10 | 89 | 90 | 88 | 89 | 1,700,000 | 445 |
| 2011-02-09 | 92 | 93 | 89 | 90 | 3,661,000 | 450 |
| 2011-02-08 | 93 | 93 | 91 | 93 | 3,885,000 | 465 |
| 2011-02-07 | 93 | 94 | 92 | 92 | 8,092,000 | 460 |
| 2011-02-04 | 88 | 93 | 88 | 89 | 12,118,000 | 445 |
| 2011-02-03 | 86 | 88 | 86 | 88 | 1,980,000 | 440 |
| 2011-02-02 | 86 | 88 | 86 | 86 | 2,138,000 | 430 |
| 2011-02-01 | 85 | 86 | 84 | 85 | 1,170,000 | 425 |
| 2011-01-31 | 86 | 86 | 84 | 84 | 2,264,000 | 420 |
| 2011-01-28 | 88 | 89 | 87 | 88 | 2,587,000 | 440 |
| 2011-01-27 | 87 | 89 | 86 | 88 | 3,069,000 | 440 |
| 2011-01-26 | 87 | 87 | 85 | 86 | 1,098,000 | 430 |
| 2011-01-25 | 87 | 88 | 86 | 87 | 1,101,000 | 435 |
| 2011-01-24 | 85 | 86 | 84 | 86 | 1,281,000 | 430 |
| 2011-01-21 | 88 | 89 | 84 | 85 | 4,663,000 | 425 |
| 2011-01-20 | 89 | 92 | 86 | 87 | 11,425,000 | 435 |
| 2011-01-19 | 86 | 89 | 86 | 89 | 5,535,000 | 445 |
| 2011-01-18 | 84 | 86 | 83 | 85 | 3,751,000 | 425 |
| 2011-01-17 | 86 | 86 | 84 | 84 | 1,346,000 | 420 |
| 2011-01-14 | 84 | 86 | 83 | 85 | 3,181,000 | 425 |
| 2011-01-13 | 85 | 85 | 83 | 84 | 1,929,000 | 420 |
| 2011-01-12 | 85 | 86 | 84 | 84 | 2,833,000 | 420 |
| 2011-01-11 | 82 | 84 | 82 | 84 | 2,790,000 | 420 |
| 2011-01-07 | 84 | 84 | 82 | 82 | 2,555,000 | 410 |
| 2011-01-06 | 82 | 84 | 82 | 84 | 4,088,000 | 420 |
| 2011-01-05 | 81 | 82 | 80 | 80 | 2,480,000 | 400 |
| 2011-01-04 | 79 | 82 | 79 | 81 | 2,672,000 | 405 |
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
