8020 兼松(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 174 | 175 | 173 | 173 | 590,000 | 865 |
| 2014-12-29 | 174 | 175 | 171 | 174 | 1,323,000 | 870 |
| 2014-12-26 | 171 | 174 | 171 | 174 | 471,000 | 870 |
| 2014-12-25 | 171 | 172 | 169 | 171 | 1,383,000 | 855 |
| 2014-12-24 | 172 | 174 | 171 | 171 | 1,261,000 | 855 |
| 2014-12-22 | 169 | 172 | 169 | 172 | 1,234,000 | 860 |
| 2014-12-19 | 171 | 171 | 168 | 169 | 1,136,000 | 845 |
| 2014-12-18 | 167 | 170 | 166 | 166 | 1,112,000 | 830 |
| 2014-12-17 | 164 | 167 | 163 | 164 | 1,114,000 | 820 |
| 2014-12-16 | 168 | 168 | 165 | 165 | 896,000 | 825 |
| 2014-12-15 | 170 | 171 | 169 | 169 | 986,000 | 845 |
| 2014-12-12 | 172 | 174 | 172 | 172 | 1,841,000 | 860 |
| 2014-12-11 | 172 | 174 | 171 | 172 | 947,000 | 860 |
| 2014-12-10 | 175 | 176 | 173 | 174 | 1,163,000 | 870 |
| 2014-12-09 | 176 | 177 | 175 | 176 | 518,000 | 880 |
| 2014-12-08 | 176 | 177 | 175 | 177 | 1,097,000 | 885 |
| 2014-12-05 | 175 | 177 | 175 | 176 | 542,000 | 880 |
| 2014-12-04 | 176 | 177 | 176 | 176 | 466,000 | 880 |
| 2014-12-03 | 178 | 178 | 175 | 176 | 952,000 | 880 |
| 2014-12-02 | 175 | 177 | 174 | 176 | 1,501,000 | 880 |
| 2014-12-01 | 176 | 177 | 174 | 176 | 1,275,000 | 880 |
| 2014-11-28 | 176 | 177 | 175 | 177 | 889,000 | 885 |
| 2014-11-27 | 177 | 178 | 175 | 176 | 1,177,000 | 880 |
| 2014-11-26 | 178 | 179 | 177 | 177 | 905,000 | 885 |
| 2014-11-25 | 178 | 179 | 177 | 178 | 1,128,000 | 890 |
| 2014-11-21 | 177 | 178 | 176 | 177 | 982,000 | 885 |
| 2014-11-20 | 178 | 178 | 176 | 176 | 854,000 | 880 |
| 2014-11-19 | 179 | 179 | 177 | 179 | 969,000 | 895 |
| 2014-11-18 | 174 | 178 | 173 | 177 | 1,285,000 | 885 |
| 2014-11-17 | 177 | 177 | 173 | 173 | 1,285,000 | 865 |
| 2014-11-14 | 177 | 179 | 176 | 178 | 1,423,000 | 890 |
| 2014-11-13 | 177 | 178 | 175 | 177 | 1,392,000 | 885 |
| 2014-11-12 | 179 | 180 | 177 | 178 | 1,457,000 | 890 |
| 2014-11-11 | 179 | 179 | 177 | 179 | 827,000 | 895 |
| 2014-11-10 | 176 | 180 | 176 | 179 | 1,224,000 | 895 |
| 2014-11-07 | 176 | 179 | 176 | 178 | 1,249,000 | 890 |
| 2014-11-06 | 179 | 180 | 176 | 177 | 2,297,000 | 885 |
| 2014-11-05 | 175 | 179 | 175 | 179 | 1,766,000 | 895 |
| 2014-11-04 | 177 | 178 | 174 | 175 | 3,593,000 | 875 |
| 2014-10-31 | 169 | 175 | 169 | 174 | 1,999,000 | 870 |
| 2014-10-30 | 167 | 170 | 166 | 168 | 2,317,000 | 840 |
| 2014-10-29 | 164 | 167 | 164 | 166 | 1,009,000 | 830 |
| 2014-10-28 | 161 | 164 | 161 | 163 | 1,263,000 | 815 |
| 2014-10-27 | 161 | 162 | 160 | 161 | 531,000 | 805 |
| 2014-10-24 | 161 | 161 | 158 | 161 | 1,162,000 | 805 |
| 2014-10-23 | 159 | 161 | 157 | 158 | 1,110,000 | 790 |
| 2014-10-22 | 157 | 161 | 157 | 160 | 1,544,000 | 800 |
| 2014-10-21 | 157 | 158 | 153 | 154 | 1,857,000 | 770 |
| 2014-10-20 | 155 | 158 | 155 | 156 | 1,146,000 | 780 |
| 2014-10-17 | 153 | 156 | 148 | 150 | 2,561,000 | 750 |
| 2014-10-16 | 157 | 158 | 152 | 153 | 1,968,000 | 765 |
| 2014-10-15 | 159 | 161 | 158 | 160 | 1,743,000 | 800 |
| 2014-10-14 | 158 | 160 | 157 | 157 | 2,688,000 | 785 |
| 2014-10-10 | 162 | 163 | 161 | 163 | 1,750,000 | 815 |
| 2014-10-09 | 170 | 170 | 166 | 166 | 1,581,000 | 830 |
| 2014-10-08 | 167 | 170 | 167 | 168 | 1,081,000 | 840 |
| 2014-10-07 | 172 | 173 | 170 | 171 | 874,000 | 855 |
| 2014-10-06 | 173 | 173 | 171 | 172 | 426,000 | 860 |
| 2014-10-03 | 169 | 171 | 169 | 170 | 745,000 | 850 |
| 2014-10-02 | 172 | 172 | 168 | 169 | 1,758,000 | 845 |
| 2014-10-01 | 177 | 179 | 175 | 176 | 2,037,000 | 880 |
| 2014-09-30 | 179 | 180 | 176 | 176 | 1,280,000 | 880 |
| 2014-09-29 | 180 | 181 | 179 | 181 | 1,076,000 | 905 |
| 2014-09-26 | 178 | 181 | 178 | 180 | 1,172,000 | 900 |
| 2014-09-25 | 181 | 181 | 179 | 180 | 1,149,000 | 900 |
| 2014-09-24 | 178 | 181 | 178 | 180 | 1,154,000 | 900 |
| 2014-09-22 | 179 | 181 | 177 | 178 | 1,577,000 | 890 |
| 2014-09-19 | 179 | 180 | 178 | 179 | 1,959,000 | 895 |
| 2014-09-18 | 177 | 180 | 177 | 179 | 2,346,000 | 895 |
| 2014-09-17 | 179 | 179 | 176 | 176 | 890,000 | 880 |
| 2014-09-16 | 177 | 179 | 176 | 178 | 1,088,000 | 890 |
| 2014-09-12 | 180 | 182 | 177 | 177 | 3,511,000 | 885 |
| 2014-09-11 | 182 | 184 | 181 | 182 | 2,789,000 | 910 |
| 2014-09-10 | 180 | 182 | 179 | 182 | 1,126,000 | 910 |
| 2014-09-09 | 180 | 181 | 180 | 181 | 475,000 | 905 |
| 2014-09-08 | 181 | 182 | 179 | 180 | 1,285,000 | 900 |
| 2014-09-05 | 182 | 182 | 180 | 181 | 722,000 | 905 |
| 2014-09-04 | 181 | 182 | 180 | 181 | 877,000 | 905 |
| 2014-09-03 | 181 | 183 | 180 | 181 | 1,746,000 | 905 |
| 2014-09-02 | 180 | 182 | 179 | 181 | 1,698,000 | 905 |
| 2014-09-01 | 176 | 180 | 176 | 179 | 2,674,000 | 895 |
| 2014-08-29 | 174 | 175 | 173 | 174 | 1,128,000 | 870 |
| 2014-08-28 | 175 | 176 | 173 | 175 | 1,391,000 | 875 |
| 2014-08-27 | 174 | 176 | 173 | 175 | 1,804,000 | 875 |
| 2014-08-26 | 175 | 176 | 172 | 173 | 2,014,000 | 865 |
| 2014-08-25 | 173 | 175 | 172 | 175 | 1,471,000 | 875 |
| 2014-08-22 | 174 | 175 | 172 | 173 | 1,036,000 | 865 |
| 2014-08-21 | 171 | 174 | 171 | 174 | 1,195,000 | 870 |
| 2014-08-20 | 172 | 173 | 170 | 171 | 1,163,000 | 855 |
| 2014-08-19 | 172 | 174 | 171 | 173 | 1,508,000 | 865 |
| 2014-08-18 | 170 | 173 | 169 | 170 | 1,364,000 | 850 |
| 2014-08-15 | 169 | 170 | 167 | 170 | 1,329,000 | 850 |
| 2014-08-14 | 169 | 171 | 169 | 170 | 1,335,000 | 850 |
| 2014-08-13 | 166 | 169 | 166 | 168 | 2,046,000 | 840 |
| 2014-08-12 | 166 | 169 | 166 | 166 | 2,321,000 | 830 |
| 2014-08-11 | 166 | 168 | 164 | 166 | 2,184,000 | 830 |
| 2014-08-08 | 166 | 166 | 163 | 164 | 2,041,000 | 820 |
| 2014-08-07 | 165 | 168 | 164 | 168 | 2,354,000 | 840 |
| 2014-08-06 | 167 | 168 | 164 | 164 | 2,668,000 | 820 |
| 2014-08-05 | 173 | 173 | 167 | 167 | 3,555,000 | 835 |
| 2014-08-04 | 177 | 178 | 171 | 172 | 4,341,000 | 860 |
| 2014-08-01 | 183 | 190 | 178 | 178 | 6,970,000 | 890 |
| 2014-07-31 | 185 | 190 | 184 | 186 | 4,280,000 | 930 |
| 2014-07-30 | 187 | 187 | 182 | 185 | 3,353,000 | 925 |
| 2014-07-29 | 191 | 192 | 184 | 187 | 12,147,000 | 935 |
| 2014-07-28 | 176 | 199 | 175 | 195 | 10,771,000 | 975 |
| 2014-07-25 | 174 | 177 | 174 | 176 | 1,014,000 | 880 |
| 2014-07-24 | 175 | 176 | 173 | 175 | 916,000 | 875 |
| 2014-07-23 | 175 | 177 | 175 | 176 | 574,000 | 880 |
| 2014-07-22 | 175 | 176 | 173 | 176 | 716,000 | 880 |
| 2014-07-18 | 172 | 174 | 171 | 173 | 903,000 | 865 |
| 2014-07-17 | 176 | 178 | 174 | 175 | 2,017,000 | 875 |
| 2014-07-16 | 176 | 179 | 175 | 176 | 1,610,000 | 880 |
| 2014-07-15 | 177 | 178 | 175 | 177 | 1,536,000 | 885 |
| 2014-07-14 | 175 | 178 | 175 | 178 | 1,196,000 | 890 |
| 2014-07-11 | 175 | 177 | 174 | 176 | 1,212,000 | 880 |
| 2014-07-10 | 180 | 180 | 176 | 177 | 1,634,000 | 885 |
| 2014-07-09 | 180 | 181 | 179 | 180 | 980,000 | 900 |
| 2014-07-08 | 180 | 182 | 179 | 181 | 1,520,000 | 905 |
| 2014-07-07 | 181 | 182 | 180 | 182 | 783,000 | 910 |
| 2014-07-04 | 183 | 183 | 181 | 182 | 1,368,000 | 910 |
| 2014-07-03 | 183 | 184 | 182 | 183 | 1,089,000 | 915 |
| 2014-07-02 | 185 | 185 | 182 | 183 | 1,511,000 | 915 |
| 2014-07-01 | 182 | 185 | 182 | 183 | 3,420,000 | 915 |
| 2014-06-30 | 180 | 182 | 179 | 182 | 1,792,000 | 910 |
| 2014-06-27 | 177 | 180 | 176 | 180 | 2,780,000 | 900 |
| 2014-06-26 | 178 | 179 | 177 | 177 | 768,000 | 885 |
| 2014-06-25 | 178 | 179 | 177 | 177 | 1,697,000 | 885 |
| 2014-06-24 | 179 | 180 | 178 | 179 | 1,239,000 | 895 |
| 2014-06-23 | 182 | 182 | 179 | 181 | 2,734,000 | 905 |
| 2014-06-20 | 181 | 184 | 180 | 181 | 2,903,000 | 905 |
| 2014-06-19 | 179 | 182 | 178 | 181 | 3,906,000 | 905 |
| 2014-06-18 | 177 | 179 | 177 | 179 | 1,187,000 | 895 |
| 2014-06-17 | 179 | 180 | 177 | 178 | 1,684,000 | 890 |
| 2014-06-16 | 180 | 181 | 178 | 180 | 2,094,000 | 900 |
| 2014-06-13 | 177 | 181 | 176 | 180 | 2,726,000 | 900 |
| 2014-06-12 | 175 | 179 | 175 | 178 | 2,347,000 | 890 |
| 2014-06-11 | 171 | 177 | 171 | 177 | 2,787,000 | 885 |
| 2014-06-10 | 174 | 175 | 171 | 171 | 2,690,000 | 855 |
| 2014-06-09 | 173 | 174 | 171 | 174 | 2,393,000 | 870 |
| 2014-06-06 | 168 | 171 | 167 | 171 | 2,948,000 | 855 |
| 2014-06-05 | 168 | 169 | 166 | 168 | 1,410,000 | 840 |
| 2014-06-04 | 167 | 168 | 166 | 168 | 1,455,000 | 840 |
| 2014-06-03 | 169 | 170 | 166 | 168 | 2,387,000 | 840 |
| 2014-06-02 | 167 | 168 | 166 | 168 | 1,305,000 | 840 |
| 2014-05-30 | 167 | 168 | 165 | 165 | 1,767,000 | 825 |
| 2014-05-29 | 165 | 169 | 164 | 168 | 3,019,000 | 840 |
| 2014-05-28 | 164 | 166 | 163 | 165 | 2,119,000 | 825 |
| 2014-05-27 | 163 | 165 | 163 | 163 | 1,354,000 | 815 |
| 2014-05-26 | 164 | 164 | 162 | 164 | 1,099,000 | 820 |
| 2014-05-23 | 161 | 164 | 161 | 163 | 1,386,000 | 815 |
| 2014-05-22 | 157 | 162 | 157 | 162 | 1,725,000 | 810 |
| 2014-05-21 | 156 | 157 | 155 | 157 | 701,000 | 785 |
| 2014-05-20 | 157 | 158 | 156 | 157 | 1,009,000 | 785 |
| 2014-05-19 | 162 | 162 | 158 | 158 | 1,312,000 | 790 |
| 2014-05-16 | 164 | 164 | 161 | 162 | 1,835,000 | 810 |
| 2014-05-15 | 163 | 166 | 161 | 166 | 2,492,000 | 830 |
| 2014-05-14 | 162 | 164 | 161 | 164 | 1,546,000 | 820 |
| 2014-05-13 | 160 | 161 | 159 | 161 | 896,000 | 805 |
| 2014-05-12 | 157 | 160 | 157 | 159 | 2,236,000 | 795 |
| 2014-05-09 | 158 | 160 | 156 | 156 | 2,734,000 | 780 |
| 2014-05-08 | 158 | 160 | 157 | 158 | 1,986,000 | 790 |
| 2014-05-07 | 161 | 161 | 156 | 157 | 1,588,000 | 785 |
| 2014-05-02 | 163 | 164 | 160 | 162 | 1,421,000 | 810 |
| 2014-05-01 | 158 | 163 | 158 | 163 | 2,345,000 | 815 |
| 2014-04-30 | 161 | 161 | 156 | 157 | 1,943,000 | 785 |
| 2014-04-28 | 161 | 161 | 159 | 161 | 2,042,000 | 805 |
| 2014-04-25 | 160 | 162 | 159 | 162 | 2,853,000 | 810 |
| 2014-04-24 | 157 | 159 | 156 | 158 | 1,655,000 | 790 |
| 2014-04-23 | 155 | 157 | 155 | 156 | 1,481,000 | 780 |
| 2014-04-22 | 156 | 158 | 154 | 155 | 1,927,000 | 775 |
| 2014-04-21 | 159 | 160 | 156 | 156 | 1,517,000 | 780 |
| 2014-04-18 | 160 | 160 | 157 | 160 | 2,097,000 | 800 |
| 2014-04-17 | 161 | 161 | 158 | 160 | 2,332,000 | 800 |
| 2014-04-16 | 158 | 161 | 157 | 161 | 1,328,000 | 805 |
| 2014-04-15 | 158 | 158 | 155 | 156 | 1,737,000 | 780 |
| 2014-04-14 | 154 | 157 | 153 | 156 | 1,470,000 | 780 |
| 2014-04-11 | 152 | 156 | 152 | 155 | 1,764,000 | 775 |
| 2014-04-10 | 159 | 161 | 156 | 156 | 2,951,000 | 780 |
| 2014-04-09 | 160 | 160 | 158 | 159 | 2,179,000 | 795 |
| 2014-04-08 | 161 | 165 | 160 | 162 | 4,522,000 | 810 |
| 2014-04-07 | 161 | 161 | 158 | 160 | 1,360,000 | 800 |
| 2014-04-04 | 162 | 163 | 161 | 163 | 1,430,000 | 815 |
| 2014-04-03 | 163 | 164 | 162 | 163 | 1,909,000 | 815 |
| 2014-04-02 | 160 | 163 | 160 | 162 | 3,439,000 | 810 |
| 2014-04-01 | 160 | 161 | 158 | 160 | 1,423,000 | 800 |
| 2014-03-31 | 161 | 161 | 158 | 160 | 1,991,000 | 800 |
| 2014-03-28 | 159 | 161 | 158 | 161 | 2,101,000 | 805 |
| 2014-03-27 | 155 | 161 | 153 | 160 | 2,960,000 | 800 |
| 2014-03-26 | 156 | 157 | 154 | 155 | 1,787,000 | 775 |
| 2014-03-25 | 153 | 158 | 153 | 157 | 3,342,000 | 785 |
| 2014-03-24 | 149 | 155 | 149 | 154 | 2,871,000 | 770 |
| 2014-03-20 | 152 | 155 | 148 | 149 | 3,085,000 | 745 |
| 2014-03-19 | 154 | 154 | 149 | 151 | 2,224,000 | 755 |
| 2014-03-18 | 153 | 155 | 152 | 154 | 1,268,000 | 770 |
| 2014-03-17 | 152 | 153 | 149 | 150 | 1,877,000 | 750 |
| 2014-03-14 | 154 | 157 | 151 | 152 | 3,922,000 | 760 |
| 2014-03-13 | 159 | 159 | 157 | 158 | 1,513,000 | 790 |
| 2014-03-12 | 160 | 161 | 158 | 159 | 2,426,000 | 795 |
| 2014-03-11 | 163 | 164 | 160 | 162 | 3,103,000 | 810 |
| 2014-03-10 | 165 | 167 | 163 | 164 | 2,519,000 | 820 |
| 2014-03-07 | 166 | 167 | 164 | 165 | 2,841,000 | 825 |
| 2014-03-06 | 161 | 165 | 160 | 165 | 2,253,000 | 825 |
| 2014-03-05 | 163 | 164 | 160 | 161 | 1,992,000 | 805 |
| 2014-03-04 | 158 | 162 | 157 | 162 | 2,320,000 | 810 |
| 2014-03-03 | 158 | 160 | 156 | 159 | 3,934,000 | 795 |
| 2014-02-28 | 163 | 164 | 159 | 160 | 2,441,000 | 800 |
| 2014-02-27 | 162 | 164 | 160 | 162 | 2,152,000 | 810 |
| 2014-02-26 | 163 | 165 | 162 | 163 | 3,205,000 | 815 |
| 2014-02-25 | 166 | 167 | 164 | 165 | 3,157,000 | 825 |
| 2014-02-24 | 168 | 171 | 163 | 164 | 5,169,000 | 820 |
| 2014-02-21 | 167 | 170 | 166 | 169 | 2,398,000 | 845 |
| 2014-02-20 | 170 | 171 | 165 | 166 | 3,000,000 | 830 |
| 2014-02-19 | 173 | 174 | 169 | 171 | 3,167,000 | 855 |
| 2014-02-18 | 171 | 174 | 169 | 174 | 3,000,000 | 870 |
| 2014-02-17 | 170 | 173 | 164 | 171 | 4,385,000 | 855 |
| 2014-02-14 | 176 | 177 | 168 | 169 | 4,914,000 | 845 |
| 2014-02-13 | 174 | 177 | 173 | 174 | 3,350,000 | 870 |
| 2014-02-12 | 176 | 177 | 175 | 175 | 2,500,000 | 875 |
| 2014-02-10 | 177 | 178 | 172 | 174 | 2,972,000 | 870 |
| 2014-02-07 | 179 | 180 | 174 | 177 | 5,074,000 | 885 |
| 2014-02-06 | 170 | 174 | 169 | 173 | 3,229,000 | 865 |
| 2014-02-05 | 166 | 169 | 162 | 167 | 6,108,000 | 835 |
| 2014-02-04 | 158 | 164 | 157 | 160 | 8,245,000 | 800 |
| 2014-02-03 | 175 | 177 | 168 | 169 | 6,278,000 | 845 |
| 2014-01-31 | 183 | 183 | 176 | 178 | 4,559,000 | 890 |
| 2014-01-30 | 180 | 183 | 178 | 180 | 5,218,000 | 900 |
| 2014-01-29 | 179 | 186 | 178 | 186 | 5,013,000 | 930 |
| 2014-01-28 | 178 | 179 | 176 | 176 | 3,831,000 | 880 |
| 2014-01-27 | 176 | 178 | 175 | 176 | 4,292,000 | 880 |
| 2014-01-24 | 179 | 185 | 178 | 183 | 5,135,000 | 915 |
| 2014-01-23 | 187 | 188 | 183 | 183 | 4,748,000 | 915 |
| 2014-01-22 | 191 | 192 | 187 | 189 | 4,031,000 | 945 |
| 2014-01-21 | 194 | 197 | 190 | 190 | 8,274,000 | 950 |
| 2014-01-20 | 188 | 195 | 186 | 193 | 9,041,000 | 965 |
| 2014-01-17 | 191 | 191 | 186 | 186 | 7,455,000 | 930 |
| 2014-01-16 | 194 | 198 | 191 | 192 | 8,130,000 | 960 |
| 2014-01-15 | 191 | 195 | 189 | 194 | 9,401,000 | 970 |
| 2014-01-14 | 182 | 188 | 180 | 186 | 7,831,000 | 930 |
| 2014-01-10 | 182 | 189 | 182 | 187 | 7,834,000 | 935 |
| 2014-01-09 | 186 | 186 | 182 | 182 | 6,733,000 | 910 |
| 2014-01-08 | 179 | 186 | 178 | 186 | 10,090,000 | 930 |
| 2014-01-07 | 175 | 181 | 173 | 178 | 10,181,000 | 890 |
| 2014-01-06 | 174 | 176 | 172 | 175 | 7,505,000 | 875 |
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
