8020 兼松(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 118 | 120 | 118 | 118 | 1,580,000 | 590 |
| 2012-12-27 | 118 | 120 | 118 | 118 | 3,872,000 | 590 |
| 2012-12-26 | 115 | 116 | 114 | 116 | 3,689,000 | 580 |
| 2012-12-25 | 112 | 114 | 112 | 113 | 2,061,000 | 565 |
| 2012-12-21 | 111 | 113 | 109 | 111 | 3,254,000 | 555 |
| 2012-12-20 | 111 | 112 | 109 | 110 | 3,275,000 | 550 |
| 2012-12-19 | 106 | 111 | 106 | 111 | 5,398,000 | 555 |
| 2012-12-18 | 103 | 106 | 103 | 104 | 3,529,000 | 520 |
| 2012-12-17 | 104 | 105 | 103 | 103 | 2,208,000 | 515 |
| 2012-12-14 | 100 | 103 | 100 | 102 | 4,749,000 | 510 |
| 2012-12-13 | 100 | 101 | 99 | 101 | 1,879,000 | 505 |
| 2012-12-12 | 99 | 101 | 98 | 99 | 2,139,000 | 495 |
| 2012-12-11 | 98 | 99 | 98 | 99 | 511,000 | 495 |
| 2012-12-10 | 100 | 100 | 98 | 98 | 986,000 | 490 |
| 2012-12-07 | 101 | 101 | 99 | 99 | 1,601,000 | 495 |
| 2012-12-06 | 98 | 100 | 97 | 100 | 3,093,000 | 500 |
| 2012-12-05 | 97 | 98 | 96 | 98 | 1,303,000 | 490 |
| 2012-12-04 | 97 | 98 | 96 | 97 | 527,000 | 485 |
| 2012-12-03 | 97 | 98 | 96 | 97 | 2,520,000 | 485 |
| 2012-11-30 | 99 | 99 | 96 | 96 | 1,951,000 | 480 |
| 2012-11-29 | 95 | 98 | 95 | 98 | 2,729,000 | 490 |
| 2012-11-28 | 95 | 96 | 94 | 94 | 712,000 | 470 |
| 2012-11-27 | 94 | 96 | 93 | 95 | 1,710,000 | 475 |
| 2012-11-26 | 97 | 97 | 95 | 95 | 1,504,000 | 475 |
| 2012-11-22 | 96 | 97 | 95 | 96 | 1,313,000 | 480 |
| 2012-11-21 | 95 | 96 | 95 | 95 | 1,557,000 | 475 |
| 2012-11-20 | 95 | 95 | 94 | 94 | 1,007,000 | 470 |
| 2012-11-19 | 95 | 95 | 93 | 94 | 1,086,000 | 470 |
| 2012-11-16 | 93 | 94 | 92 | 93 | 1,147,000 | 465 |
| 2012-11-15 | 91 | 93 | 90 | 93 | 1,467,000 | 465 |
| 2012-11-14 | 90 | 91 | 89 | 91 | 857,000 | 455 |
| 2012-11-13 | 91 | 92 | 89 | 89 | 972,000 | 445 |
| 2012-11-12 | 92 | 92 | 91 | 91 | 794,000 | 455 |
| 2012-11-09 | 93 | 93 | 92 | 92 | 1,025,000 | 460 |
| 2012-11-08 | 93 | 94 | 93 | 93 | 825,000 | 465 |
| 2012-11-07 | 94 | 95 | 94 | 95 | 1,006,000 | 475 |
| 2012-11-06 | 95 | 95 | 93 | 93 | 1,483,000 | 465 |
| 2012-11-05 | 95 | 96 | 94 | 94 | 1,254,000 | 470 |
| 2012-11-02 | 95 | 97 | 93 | 96 | 3,874,000 | 480 |
| 2012-11-01 | 94 | 95 | 93 | 93 | 1,666,000 | 465 |
| 2012-10-31 | 94 | 95 | 93 | 94 | 898,000 | 470 |
| 2012-10-30 | 95 | 96 | 93 | 93 | 1,598,000 | 465 |
| 2012-10-29 | 94 | 95 | 93 | 95 | 696,000 | 475 |
| 2012-10-26 | 96 | 96 | 93 | 94 | 2,009,000 | 470 |
| 2012-10-25 | 93 | 96 | 93 | 96 | 1,780,000 | 480 |
| 2012-10-24 | 93 | 94 | 92 | 93 | 1,587,000 | 465 |
| 2012-10-23 | 93 | 94 | 92 | 93 | 1,368,000 | 465 |
| 2012-10-22 | 89 | 92 | 89 | 92 | 983,000 | 460 |
| 2012-10-19 | 93 | 93 | 91 | 91 | 1,375,000 | 455 |
| 2012-10-18 | 91 | 93 | 90 | 91 | 1,281,000 | 455 |
| 2012-10-17 | 90 | 91 | 90 | 91 | 718,000 | 455 |
| 2012-10-16 | 90 | 90 | 89 | 89 | 1,414,000 | 445 |
| 2012-10-15 | 87 | 89 | 87 | 88 | 953,000 | 440 |
| 2012-10-12 | 88 | 89 | 87 | 87 | 972,000 | 435 |
| 2012-10-11 | 88 | 89 | 87 | 87 | 1,078,000 | 435 |
| 2012-10-10 | 89 | 89 | 88 | 88 | 985,000 | 440 |
| 2012-10-09 | 90 | 91 | 90 | 90 | 469,000 | 450 |
| 2012-10-05 | 90 | 91 | 89 | 91 | 646,000 | 455 |
| 2012-10-04 | 89 | 90 | 88 | 90 | 1,648,000 | 450 |
| 2012-10-03 | 89 | 90 | 89 | 89 | 697,000 | 445 |
| 2012-10-02 | 91 | 92 | 90 | 90 | 1,518,000 | 450 |
| 2012-10-01 | 91 | 91 | 90 | 91 | 1,044,000 | 455 |
| 2012-09-28 | 91 | 92 | 89 | 91 | 1,581,000 | 455 |
| 2012-09-27 | 90 | 92 | 89 | 92 | 780,000 | 460 |
| 2012-09-26 | 90 | 91 | 90 | 90 | 947,000 | 450 |
| 2012-09-25 | 91 | 91 | 90 | 91 | 656,000 | 455 |
| 2012-09-24 | 92 | 93 | 91 | 91 | 698,000 | 455 |
| 2012-09-21 | 91 | 92 | 90 | 92 | 1,383,000 | 460 |
| 2012-09-20 | 93 | 94 | 91 | 91 | 1,219,000 | 455 |
| 2012-09-19 | 93 | 94 | 92 | 94 | 1,137,000 | 470 |
| 2012-09-18 | 91 | 93 | 91 | 93 | 1,603,000 | 465 |
| 2012-09-14 | 89 | 92 | 89 | 92 | 3,003,000 | 460 |
| 2012-09-13 | 88 | 89 | 88 | 89 | 621,000 | 445 |
| 2012-09-12 | 88 | 90 | 87 | 88 | 1,612,000 | 440 |
| 2012-09-11 | 88 | 88 | 87 | 87 | 373,000 | 435 |
| 2012-09-10 | 87 | 89 | 87 | 89 | 1,083,000 | 445 |
| 2012-09-07 | 89 | 89 | 87 | 88 | 710,000 | 440 |
| 2012-09-06 | 87 | 88 | 86 | 87 | 1,071,000 | 435 |
| 2012-09-05 | 88 | 88 | 87 | 87 | 810,000 | 435 |
| 2012-09-04 | 87 | 89 | 87 | 87 | 1,174,000 | 435 |
| 2012-09-03 | 89 | 89 | 87 | 89 | 1,528,000 | 445 |
| 2012-08-31 | 88 | 90 | 88 | 90 | 1,122,000 | 450 |
| 2012-08-30 | 89 | 90 | 88 | 89 | 1,606,000 | 445 |
| 2012-08-29 | 87 | 89 | 86 | 89 | 831,000 | 445 |
| 2012-08-28 | 88 | 89 | 86 | 86 | 1,770,000 | 430 |
| 2012-08-27 | 90 | 90 | 89 | 89 | 1,120,000 | 445 |
| 2012-08-24 | 90 | 90 | 89 | 89 | 820,000 | 445 |
| 2012-08-23 | 90 | 91 | 90 | 90 | 715,000 | 450 |
| 2012-08-22 | 91 | 91 | 90 | 91 | 352,000 | 455 |
| 2012-08-21 | 91 | 92 | 90 | 92 | 538,000 | 460 |
| 2012-08-20 | 92 | 93 | 90 | 91 | 1,387,000 | 455 |
| 2012-08-17 | 92 | 92 | 90 | 92 | 1,471,000 | 460 |
| 2012-08-16 | 90 | 92 | 89 | 92 | 1,654,000 | 460 |
| 2012-08-15 | 90 | 91 | 89 | 89 | 538,000 | 445 |
| 2012-08-14 | 89 | 91 | 89 | 90 | 1,685,000 | 450 |
| 2012-08-13 | 90 | 90 | 89 | 90 | 719,000 | 450 |
| 2012-08-10 | 90 | 91 | 89 | 90 | 869,000 | 450 |
| 2012-08-09 | 90 | 92 | 90 | 92 | 1,553,000 | 460 |
| 2012-08-08 | 92 | 93 | 90 | 91 | 1,796,000 | 455 |
| 2012-08-07 | 91 | 92 | 90 | 91 | 954,000 | 455 |
| 2012-08-06 | 90 | 91 | 89 | 91 | 1,867,000 | 455 |
| 2012-08-03 | 92 | 92 | 90 | 90 | 1,510,000 | 450 |
| 2012-08-02 | 91 | 94 | 90 | 93 | 1,509,000 | 465 |
| 2012-08-01 | 92 | 93 | 91 | 91 | 1,514,000 | 455 |
| 2012-07-31 | 92 | 93 | 91 | 93 | 1,091,000 | 465 |
| 2012-07-30 | 90 | 92 | 90 | 92 | 1,012,000 | 460 |
| 2012-07-27 | 89 | 90 | 88 | 88 | 1,626,000 | 440 |
| 2012-07-26 | 85 | 88 | 85 | 87 | 1,068,000 | 435 |
| 2012-07-25 | 86 | 86 | 85 | 85 | 1,792,000 | 425 |
| 2012-07-24 | 87 | 87 | 85 | 86 | 2,320,000 | 430 |
| 2012-07-23 | 88 | 90 | 87 | 87 | 1,486,000 | 435 |
| 2012-07-20 | 92 | 93 | 90 | 90 | 1,122,000 | 450 |
| 2012-07-19 | 92 | 93 | 91 | 92 | 1,132,000 | 460 |
| 2012-07-18 | 93 | 94 | 91 | 91 | 1,068,000 | 455 |
| 2012-07-17 | 94 | 95 | 92 | 92 | 1,732,000 | 460 |
| 2012-07-13 | 91 | 94 | 91 | 94 | 1,333,000 | 470 |
| 2012-07-12 | 94 | 94 | 91 | 92 | 2,753,000 | 460 |
| 2012-07-11 | 92 | 95 | 91 | 95 | 2,202,000 | 475 |
| 2012-07-10 | 95 | 95 | 91 | 92 | 3,499,000 | 460 |
| 2012-07-09 | 95 | 97 | 94 | 95 | 2,487,000 | 475 |
| 2012-07-06 | 94 | 98 | 94 | 96 | 6,020,000 | 480 |
| 2012-07-05 | 94 | 95 | 93 | 93 | 849,000 | 465 |
| 2012-07-04 | 95 | 96 | 93 | 94 | 2,742,000 | 470 |
| 2012-07-03 | 92 | 94 | 92 | 93 | 2,491,000 | 465 |
| 2012-07-02 | 93 | 93 | 91 | 91 | 2,020,000 | 455 |
| 2012-06-29 | 86 | 90 | 85 | 89 | 2,807,000 | 445 |
| 2012-06-28 | 87 | 87 | 86 | 86 | 1,002,000 | 430 |
| 2012-06-27 | 85 | 87 | 85 | 87 | 1,031,000 | 435 |
| 2012-06-26 | 86 | 87 | 84 | 84 | 1,053,000 | 420 |
| 2012-06-25 | 88 | 89 | 87 | 87 | 854,000 | 435 |
| 2012-06-22 | 87 | 88 | 86 | 87 | 1,148,000 | 435 |
| 2012-06-21 | 88 | 89 | 87 | 88 | 1,481,000 | 440 |
| 2012-06-20 | 86 | 87 | 85 | 87 | 953,000 | 435 |
| 2012-06-19 | 85 | 86 | 84 | 85 | 1,863,000 | 425 |
| 2012-06-18 | 84 | 85 | 83 | 84 | 2,139,000 | 420 |
| 2012-06-15 | 81 | 82 | 81 | 82 | 1,138,000 | 410 |
| 2012-06-14 | 80 | 81 | 80 | 80 | 831,000 | 400 |
| 2012-06-13 | 82 | 82 | 81 | 81 | 685,000 | 405 |
| 2012-06-12 | 82 | 83 | 81 | 82 | 936,000 | 410 |
| 2012-06-11 | 83 | 84 | 82 | 83 | 953,000 | 415 |
| 2012-06-08 | 83 | 83 | 81 | 82 | 1,548,000 | 410 |
| 2012-06-07 | 84 | 84 | 81 | 83 | 1,772,000 | 415 |
| 2012-06-06 | 82 | 83 | 80 | 81 | 1,976,000 | 405 |
| 2012-06-05 | 78 | 81 | 78 | 80 | 1,533,000 | 400 |
| 2012-06-04 | 79 | 80 | 77 | 77 | 1,968,000 | 385 |
| 2012-06-01 | 82 | 83 | 81 | 81 | 627,000 | 405 |
| 2012-05-31 | 82 | 83 | 81 | 83 | 1,685,000 | 415 |
| 2012-05-30 | 86 | 86 | 83 | 84 | 1,193,000 | 420 |
| 2012-05-29 | 81 | 85 | 81 | 85 | 2,028,000 | 425 |
| 2012-05-28 | 84 | 84 | 81 | 82 | 1,538,000 | 410 |
| 2012-05-25 | 87 | 87 | 84 | 85 | 2,103,000 | 425 |
| 2012-05-24 | 87 | 87 | 85 | 87 | 922,000 | 435 |
| 2012-05-23 | 88 | 89 | 86 | 87 | 1,263,000 | 435 |
| 2012-05-22 | 87 | 88 | 86 | 87 | 1,185,000 | 435 |
| 2012-05-21 | 85 | 86 | 84 | 85 | 1,677,000 | 425 |
| 2012-05-18 | 85 | 87 | 85 | 85 | 2,194,000 | 425 |
| 2012-05-17 | 86 | 90 | 85 | 89 | 2,530,000 | 445 |
| 2012-05-16 | 87 | 88 | 85 | 85 | 1,338,000 | 425 |
| 2012-05-15 | 87 | 88 | 84 | 88 | 2,128,000 | 440 |
| 2012-05-14 | 90 | 90 | 87 | 88 | 2,165,000 | 440 |
| 2012-05-11 | 91 | 93 | 90 | 91 | 2,394,000 | 455 |
| 2012-05-10 | 88 | 93 | 88 | 91 | 6,148,000 | 455 |
| 2012-05-09 | 85 | 87 | 83 | 85 | 6,576,000 | 425 |
| 2012-05-08 | 95 | 96 | 86 | 87 | 5,615,000 | 435 |
| 2012-05-07 | 94 | 96 | 92 | 92 | 2,253,000 | 460 |
| 2012-05-02 | 95 | 97 | 94 | 97 | 1,735,000 | 485 |
| 2012-05-01 | 95 | 97 | 93 | 93 | 1,806,000 | 465 |
| 2012-04-27 | 99 | 100 | 96 | 96 | 2,490,000 | 480 |
| 2012-04-26 | 100 | 100 | 98 | 98 | 1,753,000 | 490 |
| 2012-04-25 | 99 | 100 | 98 | 99 | 1,398,000 | 495 |
| 2012-04-24 | 100 | 100 | 98 | 98 | 2,048,000 | 490 |
| 2012-04-23 | 100 | 102 | 99 | 100 | 3,068,000 | 500 |
| 2012-04-20 | 97 | 99 | 97 | 99 | 2,139,000 | 495 |
| 2012-04-19 | 98 | 98 | 97 | 97 | 598,000 | 485 |
| 2012-04-18 | 98 | 99 | 98 | 99 | 1,948,000 | 495 |
| 2012-04-17 | 97 | 98 | 96 | 96 | 1,616,000 | 480 |
| 2012-04-16 | 99 | 100 | 96 | 97 | 2,496,000 | 485 |
| 2012-04-13 | 100 | 102 | 98 | 100 | 3,752,000 | 500 |
| 2012-04-12 | 96 | 100 | 95 | 99 | 5,032,000 | 495 |
| 2012-04-11 | 93 | 96 | 92 | 96 | 4,333,000 | 480 |
| 2012-04-10 | 97 | 100 | 96 | 96 | 7,163,000 | 480 |
| 2012-04-09 | 100 | 100 | 97 | 97 | 4,880,000 | 485 |
| 2012-04-06 | 103 | 103 | 101 | 101 | 2,537,000 | 505 |
| 2012-04-05 | 100 | 103 | 100 | 102 | 6,821,000 | 510 |
| 2012-04-04 | 107 | 108 | 102 | 104 | 7,617,000 | 520 |
| 2012-04-03 | 107 | 111 | 106 | 108 | 16,674,000 | 540 |
| 2012-04-02 | 103 | 110 | 103 | 109 | 17,369,000 | 545 |
| 2012-03-30 | 98 | 99 | 97 | 99 | 1,653,000 | 495 |
| 2012-03-29 | 100 | 100 | 98 | 99 | 1,502,000 | 495 |
| 2012-03-28 | 98 | 100 | 98 | 100 | 1,893,000 | 500 |
| 2012-03-27 | 98 | 100 | 98 | 100 | 2,152,000 | 500 |
| 2012-03-26 | 98 | 98 | 97 | 97 | 1,383,000 | 485 |
| 2012-03-23 | 98 | 99 | 97 | 97 | 2,888,000 | 485 |
| 2012-03-22 | 99 | 101 | 98 | 100 | 3,114,000 | 500 |
| 2012-03-21 | 99 | 101 | 98 | 99 | 3,116,000 | 495 |
| 2012-03-19 | 97 | 100 | 97 | 99 | 4,294,000 | 495 |
| 2012-03-16 | 96 | 98 | 95 | 96 | 3,590,000 | 480 |
| 2012-03-15 | 93 | 96 | 93 | 95 | 3,778,000 | 475 |
| 2012-03-14 | 93 | 94 | 92 | 93 | 2,347,000 | 465 |
| 2012-03-13 | 91 | 93 | 91 | 92 | 2,931,000 | 460 |
| 2012-03-12 | 90 | 91 | 89 | 91 | 2,584,000 | 455 |
| 2012-03-09 | 89 | 91 | 89 | 90 | 3,057,000 | 450 |
| 2012-03-08 | 88 | 89 | 88 | 89 | 568,000 | 445 |
| 2012-03-07 | 87 | 88 | 86 | 88 | 1,306,000 | 440 |
| 2012-03-06 | 89 | 89 | 87 | 88 | 1,335,000 | 440 |
| 2012-03-05 | 88 | 89 | 88 | 89 | 701,000 | 445 |
| 2012-03-02 | 87 | 89 | 87 | 88 | 1,307,000 | 440 |
| 2012-03-01 | 88 | 89 | 86 | 87 | 2,228,000 | 435 |
| 2012-02-29 | 90 | 91 | 88 | 88 | 2,061,000 | 440 |
| 2012-02-28 | 90 | 91 | 88 | 89 | 2,505,000 | 445 |
| 2012-02-27 | 91 | 92 | 90 | 92 | 1,943,000 | 460 |
| 2012-02-24 | 90 | 91 | 89 | 90 | 2,011,000 | 450 |
| 2012-02-23 | 89 | 90 | 88 | 89 | 1,675,000 | 445 |
| 2012-02-22 | 87 | 90 | 86 | 89 | 3,922,000 | 445 |
| 2012-02-21 | 87 | 87 | 86 | 86 | 736,000 | 430 |
| 2012-02-20 | 86 | 88 | 86 | 87 | 1,556,000 | 435 |
| 2012-02-17 | 86 | 87 | 85 | 86 | 1,882,000 | 430 |
| 2012-02-16 | 86 | 87 | 84 | 85 | 1,602,000 | 425 |
| 2012-02-15 | 86 | 87 | 85 | 87 | 1,653,000 | 435 |
| 2012-02-14 | 85 | 86 | 84 | 86 | 1,107,000 | 430 |
| 2012-02-13 | 84 | 86 | 84 | 84 | 1,291,000 | 420 |
| 2012-02-10 | 87 | 88 | 84 | 84 | 3,339,000 | 420 |
| 2012-02-09 | 84 | 86 | 83 | 86 | 1,791,000 | 430 |
| 2012-02-08 | 83 | 84 | 83 | 84 | 1,049,000 | 420 |
| 2012-02-07 | 83 | 84 | 82 | 83 | 1,437,000 | 415 |
| 2012-02-06 | 84 | 84 | 82 | 83 | 1,524,000 | 415 |
| 2012-02-03 | 86 | 88 | 81 | 83 | 9,089,000 | 415 |
| 2012-02-02 | 84 | 85 | 84 | 84 | 1,787,000 | 420 |
| 2012-02-01 | 83 | 84 | 82 | 83 | 949,000 | 415 |
| 2012-01-31 | 82 | 84 | 81 | 82 | 1,668,000 | 410 |
| 2012-01-30 | 82 | 83 | 82 | 82 | 694,000 | 410 |
| 2012-01-27 | 82 | 83 | 81 | 82 | 1,097,000 | 410 |
| 2012-01-26 | 83 | 83 | 81 | 81 | 1,377,000 | 405 |
| 2012-01-25 | 82 | 83 | 81 | 83 | 1,325,000 | 415 |
| 2012-01-24 | 84 | 85 | 80 | 81 | 3,523,000 | 405 |
| 2012-01-23 | 82 | 84 | 81 | 83 | 3,569,000 | 415 |
| 2012-01-20 | 80 | 81 | 79 | 81 | 1,646,000 | 405 |
| 2012-01-19 | 81 | 81 | 79 | 79 | 1,470,000 | 395 |
| 2012-01-18 | 79 | 82 | 79 | 79 | 3,259,000 | 395 |
| 2012-01-17 | 77 | 79 | 76 | 79 | 4,330,000 | 395 |
| 2012-01-16 | 77 | 79 | 76 | 77 | 1,248,000 | 385 |
| 2012-01-13 | 76 | 79 | 75 | 79 | 2,828,000 | 395 |
| 2012-01-12 | 76 | 76 | 75 | 75 | 444,000 | 375 |
| 2012-01-11 | 78 | 78 | 76 | 76 | 1,295,000 | 380 |
| 2012-01-10 | 75 | 78 | 75 | 78 | 2,828,000 | 390 |
| 2012-01-06 | 75 | 75 | 74 | 75 | 943,000 | 375 |
| 2012-01-05 | 75 | 76 | 74 | 75 | 1,649,000 | 375 |
| 2012-01-04 | 73 | 75 | 73 | 75 | 1,399,000 | 375 |
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
