8020 兼松(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 207 | 208 | 204 | 205 | 1,217,000 | 1,025 |
| 2015-12-29 | 201 | 207 | 201 | 206 | 1,484,000 | 1,030 |
| 2015-12-28 | 197 | 205 | 197 | 203 | 2,321,000 | 1,015 |
| 2015-12-25 | 198 | 200 | 195 | 195 | 2,069,000 | 975 |
| 2015-12-24 | 202 | 204 | 198 | 199 | 1,560,000 | 995 |
| 2015-12-22 | 203 | 204 | 201 | 201 | 1,131,000 | 1,005 |
| 2015-12-21 | 201 | 203 | 198 | 202 | 2,708,000 | 1,010 |
| 2015-12-18 | 203 | 207 | 201 | 203 | 3,892,000 | 1,015 |
| 2015-12-17 | 203 | 204 | 202 | 202 | 1,159,000 | 1,010 |
| 2015-12-16 | 198 | 201 | 197 | 199 | 1,716,000 | 995 |
| 2015-12-15 | 198 | 199 | 193 | 194 | 2,111,000 | 970 |
| 2015-12-14 | 194 | 198 | 194 | 197 | 2,066,000 | 985 |
| 2015-12-11 | 197 | 199 | 195 | 198 | 1,768,000 | 990 |
| 2015-12-10 | 196 | 199 | 194 | 196 | 1,838,000 | 980 |
| 2015-12-09 | 200 | 201 | 198 | 198 | 2,030,000 | 990 |
| 2015-12-08 | 202 | 203 | 199 | 203 | 2,200,000 | 1,015 |
| 2015-12-07 | 205 | 205 | 202 | 203 | 1,429,000 | 1,015 |
| 2015-12-04 | 204 | 204 | 202 | 204 | 1,629,000 | 1,020 |
| 2015-12-03 | 206 | 207 | 205 | 206 | 911,000 | 1,030 |
| 2015-12-02 | 207 | 208 | 206 | 206 | 1,097,000 | 1,030 |
| 2015-12-01 | 206 | 208 | 206 | 208 | 2,138,000 | 1,040 |
| 2015-11-30 | 207 | 208 | 202 | 206 | 3,147,000 | 1,030 |
| 2015-11-27 | 206 | 208 | 206 | 208 | 1,627,000 | 1,040 |
| 2015-11-26 | 206 | 207 | 205 | 207 | 1,375,000 | 1,035 |
| 2015-11-25 | 206 | 208 | 205 | 206 | 1,975,000 | 1,030 |
| 2015-11-24 | 207 | 209 | 206 | 208 | 1,546,000 | 1,040 |
| 2015-11-20 | 208 | 208 | 205 | 208 | 2,213,000 | 1,040 |
| 2015-11-19 | 207 | 209 | 207 | 208 | 2,661,000 | 1,040 |
| 2015-11-18 | 203 | 208 | 203 | 206 | 3,696,000 | 1,030 |
| 2015-11-17 | 201 | 204 | 201 | 203 | 1,613,000 | 1,015 |
| 2015-11-16 | 198 | 201 | 197 | 199 | 1,783,000 | 995 |
| 2015-11-13 | 201 | 202 | 199 | 202 | 1,525,000 | 1,010 |
| 2015-11-12 | 202 | 207 | 202 | 204 | 1,923,000 | 1,020 |
| 2015-11-11 | 203 | 204 | 202 | 204 | 1,116,000 | 1,020 |
| 2015-11-10 | 201 | 204 | 200 | 202 | 1,318,000 | 1,010 |
| 2015-11-09 | 200 | 204 | 200 | 203 | 2,619,000 | 1,015 |
| 2015-11-06 | 191 | 199 | 191 | 199 | 2,335,000 | 995 |
| 2015-11-05 | 194 | 199 | 191 | 191 | 3,359,000 | 955 |
| 2015-11-04 | 200 | 201 | 193 | 193 | 2,814,000 | 965 |
| 2015-11-02 | 198 | 199 | 196 | 198 | 1,641,000 | 990 |
| 2015-10-30 | 201 | 204 | 198 | 201 | 2,084,000 | 1,005 |
| 2015-10-29 | 203 | 204 | 200 | 202 | 3,194,000 | 1,010 |
| 2015-10-28 | 202 | 202 | 199 | 202 | 1,986,000 | 1,010 |
| 2015-10-27 | 204 | 204 | 201 | 202 | 2,660,000 | 1,010 |
| 2015-10-26 | 206 | 207 | 203 | 205 | 2,015,000 | 1,025 |
| 2015-10-23 | 206 | 207 | 204 | 206 | 1,915,000 | 1,030 |
| 2015-10-22 | 198 | 204 | 198 | 202 | 4,906,000 | 1,010 |
| 2015-10-21 | 194 | 199 | 194 | 198 | 2,070,000 | 990 |
| 2015-10-20 | 197 | 197 | 192 | 194 | 2,064,000 | 970 |
| 2015-10-19 | 199 | 199 | 195 | 197 | 1,917,000 | 985 |
| 2015-10-16 | 198 | 200 | 197 | 198 | 2,233,000 | 990 |
| 2015-10-15 | 197 | 201 | 196 | 197 | 3,697,000 | 985 |
| 2015-10-14 | 195 | 201 | 193 | 200 | 5,089,000 | 1,000 |
| 2015-10-13 | 197 | 198 | 194 | 197 | 4,040,000 | 985 |
| 2015-10-09 | 194 | 198 | 194 | 197 | 2,759,000 | 985 |
| 2015-10-08 | 191 | 195 | 191 | 194 | 4,873,000 | 970 |
| 2015-10-07 | 187 | 194 | 187 | 192 | 6,823,000 | 960 |
| 2015-10-06 | 186 | 190 | 185 | 186 | 4,498,000 | 930 |
| 2015-10-05 | 181 | 186 | 179 | 182 | 4,728,000 | 910 |
| 2015-10-02 | 170 | 177 | 169 | 177 | 1,927,000 | 885 |
| 2015-10-01 | 170 | 172 | 168 | 170 | 1,099,000 | 850 |
| 2015-09-30 | 167 | 169 | 166 | 167 | 1,393,000 | 835 |
| 2015-09-29 | 170 | 171 | 164 | 165 | 2,363,000 | 825 |
| 2015-09-28 | 177 | 177 | 171 | 173 | 1,487,000 | 865 |
| 2015-09-25 | 174 | 178 | 173 | 178 | 1,682,000 | 890 |
| 2015-09-24 | 177 | 180 | 173 | 173 | 2,215,000 | 865 |
| 2015-09-18 | 183 | 183 | 180 | 181 | 1,772,000 | 905 |
| 2015-09-17 | 180 | 184 | 180 | 184 | 1,386,000 | 920 |
| 2015-09-16 | 180 | 182 | 178 | 179 | 1,487,000 | 895 |
| 2015-09-15 | 179 | 182 | 178 | 178 | 1,562,000 | 890 |
| 2015-09-14 | 183 | 184 | 178 | 179 | 1,334,000 | 895 |
| 2015-09-11 | 180 | 184 | 179 | 182 | 2,535,000 | 910 |
| 2015-09-10 | 179 | 185 | 177 | 181 | 3,473,000 | 905 |
| 2015-09-09 | 175 | 184 | 175 | 183 | 2,421,000 | 915 |
| 2015-09-08 | 172 | 176 | 171 | 171 | 2,297,000 | 855 |
| 2015-09-07 | 170 | 174 | 168 | 171 | 3,300,000 | 855 |
| 2015-09-04 | 178 | 179 | 170 | 172 | 3,453,000 | 860 |
| 2015-09-03 | 181 | 185 | 177 | 178 | 2,053,000 | 890 |
| 2015-09-02 | 174 | 182 | 174 | 177 | 3,698,000 | 885 |
| 2015-09-01 | 184 | 186 | 180 | 180 | 3,057,000 | 900 |
| 2015-08-31 | 187 | 188 | 182 | 187 | 2,961,000 | 935 |
| 2015-08-28 | 185 | 189 | 185 | 189 | 3,377,000 | 945 |
| 2015-08-27 | 184 | 184 | 178 | 180 | 3,907,000 | 900 |
| 2015-08-26 | 171 | 178 | 170 | 176 | 3,982,000 | 880 |
| 2015-08-25 | 168 | 179 | 165 | 168 | 6,498,000 | 840 |
| 2015-08-24 | 188 | 189 | 176 | 178 | 6,645,000 | 890 |
| 2015-08-21 | 194 | 197 | 192 | 193 | 3,383,000 | 965 |
| 2015-08-20 | 202 | 203 | 199 | 199 | 1,723,000 | 995 |
| 2015-08-19 | 207 | 209 | 203 | 203 | 2,515,000 | 1,015 |
| 2015-08-18 | 205 | 208 | 205 | 207 | 1,604,000 | 1,035 |
| 2015-08-17 | 205 | 207 | 203 | 205 | 2,904,000 | 1,025 |
| 2015-08-14 | 204 | 206 | 202 | 204 | 2,906,000 | 1,020 |
| 2015-08-13 | 200 | 205 | 200 | 205 | 3,383,000 | 1,025 |
| 2015-08-12 | 203 | 204 | 199 | 201 | 5,294,000 | 1,005 |
| 2015-08-11 | 203 | 207 | 203 | 205 | 3,629,000 | 1,025 |
| 2015-08-10 | 202 | 202 | 199 | 201 | 2,202,000 | 1,005 |
| 2015-08-07 | 195 | 202 | 194 | 202 | 3,470,000 | 1,010 |
| 2015-08-06 | 201 | 201 | 193 | 196 | 7,005,000 | 980 |
| 2015-08-05 | 212 | 217 | 196 | 201 | 10,956,000 | 1,005 |
| 2015-08-04 | 219 | 219 | 209 | 210 | 5,453,000 | 1,050 |
| 2015-08-03 | 223 | 223 | 220 | 221 | 1,635,000 | 1,105 |
| 2015-07-31 | 225 | 227 | 224 | 226 | 1,457,000 | 1,130 |
| 2015-07-30 | 224 | 227 | 224 | 225 | 2,603,000 | 1,125 |
| 2015-07-29 | 222 | 225 | 217 | 225 | 2,904,000 | 1,125 |
| 2015-07-28 | 213 | 223 | 213 | 220 | 2,924,000 | 1,100 |
| 2015-07-27 | 217 | 219 | 216 | 217 | 1,653,000 | 1,085 |
| 2015-07-24 | 222 | 223 | 218 | 220 | 2,061,000 | 1,100 |
| 2015-07-23 | 224 | 225 | 221 | 224 | 1,868,000 | 1,120 |
| 2015-07-22 | 223 | 226 | 220 | 224 | 2,223,000 | 1,120 |
| 2015-07-21 | 229 | 229 | 223 | 225 | 2,884,000 | 1,125 |
| 2015-07-17 | 228 | 229 | 226 | 227 | 2,301,000 | 1,135 |
| 2015-07-16 | 227 | 228 | 225 | 227 | 3,361,000 | 1,135 |
| 2015-07-15 | 228 | 228 | 224 | 225 | 3,058,000 | 1,125 |
| 2015-07-14 | 224 | 231 | 224 | 228 | 7,078,000 | 1,140 |
| 2015-07-13 | 217 | 222 | 213 | 220 | 7,544,000 | 1,100 |
| 2015-07-10 | 202 | 205 | 202 | 203 | 1,912,000 | 1,015 |
| 2015-07-09 | 198 | 203 | 193 | 202 | 5,202,000 | 1,010 |
| 2015-07-08 | 215 | 215 | 203 | 204 | 4,716,000 | 1,020 |
| 2015-07-07 | 217 | 219 | 215 | 215 | 1,896,000 | 1,075 |
| 2015-07-06 | 216 | 218 | 213 | 215 | 2,892,000 | 1,075 |
| 2015-07-03 | 220 | 220 | 217 | 219 | 2,141,000 | 1,095 |
| 2015-07-02 | 220 | 221 | 218 | 219 | 1,576,000 | 1,095 |
| 2015-07-01 | 215 | 219 | 214 | 218 | 2,333,000 | 1,090 |
| 2015-06-30 | 214 | 215 | 212 | 214 | 3,587,000 | 1,070 |
| 2015-06-29 | 214 | 216 | 212 | 213 | 4,309,000 | 1,065 |
| 2015-06-26 | 228 | 228 | 223 | 223 | 2,244,000 | 1,115 |
| 2015-06-25 | 224 | 227 | 222 | 227 | 3,940,000 | 1,135 |
| 2015-06-24 | 220 | 225 | 219 | 224 | 6,075,000 | 1,120 |
| 2015-06-23 | 213 | 218 | 212 | 216 | 2,897,000 | 1,080 |
| 2015-06-22 | 211 | 213 | 210 | 212 | 1,572,000 | 1,060 |
| 2015-06-19 | 213 | 213 | 210 | 212 | 1,753,000 | 1,060 |
| 2015-06-18 | 211 | 212 | 209 | 210 | 4,156,000 | 1,050 |
| 2015-06-17 | 213 | 215 | 210 | 211 | 2,453,000 | 1,055 |
| 2015-06-16 | 216 | 216 | 213 | 214 | 2,386,000 | 1,070 |
| 2015-06-15 | 216 | 217 | 215 | 216 | 1,157,000 | 1,080 |
| 2015-06-12 | 218 | 220 | 217 | 218 | 3,693,000 | 1,090 |
| 2015-06-11 | 215 | 217 | 215 | 217 | 1,942,000 | 1,085 |
| 2015-06-10 | 213 | 219 | 212 | 215 | 3,990,000 | 1,075 |
| 2015-06-09 | 216 | 217 | 213 | 215 | 4,762,000 | 1,075 |
| 2015-06-08 | 217 | 221 | 216 | 219 | 2,890,000 | 1,095 |
| 2015-06-05 | 221 | 221 | 216 | 217 | 3,643,000 | 1,085 |
| 2015-06-04 | 225 | 226 | 221 | 221 | 3,608,000 | 1,105 |
| 2015-06-03 | 222 | 226 | 221 | 224 | 3,162,000 | 1,120 |
| 2015-06-02 | 228 | 228 | 222 | 223 | 4,018,000 | 1,115 |
| 2015-06-01 | 222 | 226 | 222 | 225 | 3,194,000 | 1,125 |
| 2015-05-29 | 226 | 226 | 221 | 225 | 6,331,000 | 1,125 |
| 2015-05-28 | 233 | 234 | 225 | 227 | 9,693,000 | 1,135 |
| 2015-05-27 | 228 | 232 | 225 | 230 | 9,719,000 | 1,150 |
| 2015-05-26 | 225 | 233 | 225 | 228 | 17,238,000 | 1,140 |
| 2015-05-25 | 209 | 222 | 208 | 220 | 13,857,000 | 1,100 |
| 2015-05-22 | 207 | 208 | 206 | 208 | 2,526,000 | 1,040 |
| 2015-05-21 | 209 | 209 | 206 | 208 | 3,578,000 | 1,040 |
| 2015-05-20 | 208 | 210 | 207 | 208 | 3,666,000 | 1,040 |
| 2015-05-19 | 207 | 208 | 205 | 207 | 3,294,000 | 1,035 |
| 2015-05-18 | 205 | 207 | 204 | 205 | 4,400,000 | 1,025 |
| 2015-05-15 | 207 | 210 | 204 | 204 | 5,892,000 | 1,020 |
| 2015-05-14 | 204 | 207 | 203 | 205 | 3,937,000 | 1,025 |
| 2015-05-13 | 206 | 207 | 201 | 204 | 6,413,000 | 1,020 |
| 2015-05-12 | 201 | 207 | 199 | 206 | 10,395,000 | 1,030 |
| 2015-05-11 | 195 | 202 | 195 | 202 | 10,762,000 | 1,010 |
| 2015-05-08 | 185 | 193 | 185 | 190 | 6,194,000 | 950 |
| 2015-05-07 | 185 | 187 | 183 | 184 | 3,332,000 | 920 |
| 2015-05-01 | 187 | 188 | 184 | 186 | 1,825,000 | 930 |
| 2015-04-30 | 188 | 190 | 188 | 189 | 2,603,000 | 945 |
| 2015-04-28 | 190 | 190 | 188 | 189 | 2,203,000 | 945 |
| 2015-04-27 | 187 | 190 | 186 | 188 | 2,693,000 | 940 |
| 2015-04-24 | 187 | 188 | 186 | 187 | 1,706,000 | 935 |
| 2015-04-23 | 185 | 188 | 185 | 186 | 3,118,000 | 930 |
| 2015-04-22 | 183 | 186 | 182 | 185 | 3,320,000 | 925 |
| 2015-04-21 | 183 | 184 | 182 | 183 | 1,022,000 | 915 |
| 2015-04-20 | 183 | 184 | 181 | 182 | 2,195,000 | 910 |
| 2015-04-17 | 187 | 187 | 184 | 184 | 2,632,000 | 920 |
| 2015-04-16 | 183 | 186 | 182 | 185 | 3,444,000 | 925 |
| 2015-04-15 | 181 | 183 | 181 | 182 | 2,227,000 | 910 |
| 2015-04-14 | 179 | 183 | 179 | 181 | 2,691,000 | 905 |
| 2015-04-13 | 179 | 181 | 176 | 179 | 2,549,000 | 895 |
| 2015-04-10 | 177 | 179 | 177 | 178 | 1,329,000 | 890 |
| 2015-04-09 | 178 | 179 | 176 | 176 | 2,231,000 | 880 |
| 2015-04-08 | 177 | 179 | 176 | 177 | 1,971,000 | 885 |
| 2015-04-07 | 175 | 178 | 174 | 177 | 2,012,000 | 885 |
| 2015-04-06 | 172 | 175 | 171 | 174 | 2,050,000 | 870 |
| 2015-04-03 | 174 | 174 | 170 | 173 | 1,807,000 | 865 |
| 2015-04-02 | 173 | 176 | 172 | 174 | 1,947,000 | 870 |
| 2015-04-01 | 174 | 175 | 172 | 173 | 4,077,000 | 865 |
| 2015-03-31 | 176 | 177 | 175 | 175 | 1,178,000 | 875 |
| 2015-03-30 | 176 | 177 | 172 | 174 | 2,876,000 | 870 |
| 2015-03-27 | 178 | 181 | 175 | 176 | 2,401,000 | 880 |
| 2015-03-26 | 182 | 183 | 178 | 179 | 3,869,000 | 895 |
| 2015-03-25 | 180 | 184 | 179 | 184 | 7,262,000 | 920 |
| 2015-03-24 | 179 | 181 | 178 | 180 | 1,581,000 | 900 |
| 2015-03-23 | 178 | 180 | 177 | 179 | 1,449,000 | 895 |
| 2015-03-20 | 179 | 179 | 177 | 178 | 1,816,000 | 890 |
| 2015-03-19 | 179 | 180 | 178 | 178 | 1,031,000 | 890 |
| 2015-03-18 | 179 | 180 | 178 | 180 | 877,000 | 900 |
| 2015-03-17 | 181 | 182 | 179 | 179 | 1,980,000 | 895 |
| 2015-03-16 | 181 | 183 | 180 | 181 | 1,452,000 | 905 |
| 2015-03-13 | 184 | 185 | 180 | 181 | 3,148,000 | 905 |
| 2015-03-12 | 180 | 185 | 180 | 183 | 5,816,000 | 915 |
| 2015-03-11 | 176 | 180 | 176 | 179 | 1,621,000 | 895 |
| 2015-03-10 | 179 | 180 | 176 | 178 | 1,325,000 | 890 |
| 2015-03-09 | 180 | 180 | 178 | 179 | 811,000 | 895 |
| 2015-03-06 | 180 | 181 | 179 | 181 | 1,059,000 | 905 |
| 2015-03-05 | 181 | 181 | 179 | 179 | 836,000 | 895 |
| 2015-03-04 | 180 | 181 | 178 | 181 | 1,108,000 | 905 |
| 2015-03-03 | 182 | 183 | 180 | 180 | 1,252,000 | 900 |
| 2015-03-02 | 178 | 184 | 178 | 183 | 5,013,000 | 915 |
| 2015-02-27 | 179 | 180 | 177 | 177 | 2,637,000 | 885 |
| 2015-02-26 | 178 | 181 | 177 | 179 | 3,404,000 | 895 |
| 2015-02-25 | 180 | 180 | 178 | 178 | 1,181,000 | 890 |
| 2015-02-24 | 178 | 180 | 177 | 179 | 1,300,000 | 895 |
| 2015-02-23 | 177 | 180 | 176 | 179 | 2,034,000 | 895 |
| 2015-02-20 | 176 | 178 | 175 | 176 | 2,205,000 | 880 |
| 2015-02-19 | 176 | 177 | 174 | 177 | 1,556,000 | 885 |
| 2015-02-18 | 171 | 177 | 171 | 176 | 4,573,000 | 880 |
| 2015-02-17 | 171 | 172 | 171 | 171 | 832,000 | 855 |
| 2015-02-16 | 170 | 172 | 170 | 172 | 895,000 | 860 |
| 2015-02-13 | 171 | 171 | 169 | 169 | 898,000 | 845 |
| 2015-02-12 | 171 | 172 | 169 | 170 | 1,183,000 | 850 |
| 2015-02-10 | 170 | 171 | 169 | 169 | 704,000 | 845 |
| 2015-02-09 | 171 | 171 | 169 | 171 | 848,000 | 855 |
| 2015-02-06 | 172 | 172 | 169 | 169 | 832,000 | 845 |
| 2015-02-05 | 171 | 172 | 169 | 171 | 1,269,000 | 855 |
| 2015-02-04 | 170 | 173 | 170 | 172 | 1,227,000 | 860 |
| 2015-02-03 | 170 | 171 | 168 | 169 | 830,000 | 845 |
| 2015-02-02 | 167 | 170 | 166 | 169 | 407,000 | 845 |
| 2015-01-30 | 171 | 171 | 169 | 169 | 904,000 | 845 |
| 2015-01-29 | 171 | 172 | 170 | 171 | 699,000 | 855 |
| 2015-01-28 | 170 | 174 | 169 | 173 | 1,302,000 | 865 |
| 2015-01-27 | 168 | 172 | 168 | 172 | 1,895,000 | 860 |
| 2015-01-26 | 165 | 168 | 165 | 167 | 840,000 | 835 |
| 2015-01-23 | 165 | 166 | 164 | 166 | 1,071,000 | 830 |
| 2015-01-22 | 165 | 165 | 163 | 163 | 605,000 | 815 |
| 2015-01-21 | 167 | 167 | 164 | 165 | 925,000 | 825 |
| 2015-01-20 | 167 | 168 | 166 | 168 | 596,000 | 840 |
| 2015-01-19 | 166 | 167 | 165 | 167 | 545,000 | 835 |
| 2015-01-16 | 165 | 166 | 163 | 164 | 716,000 | 820 |
| 2015-01-15 | 165 | 167 | 165 | 167 | 683,000 | 835 |
| 2015-01-14 | 165 | 166 | 164 | 165 | 787,000 | 825 |
| 2015-01-13 | 166 | 167 | 165 | 167 | 711,000 | 835 |
| 2015-01-09 | 169 | 170 | 168 | 169 | 699,000 | 845 |
| 2015-01-08 | 169 | 170 | 168 | 168 | 739,000 | 840 |
| 2015-01-07 | 170 | 170 | 168 | 168 | 878,000 | 840 |
| 2015-01-06 | 171 | 172 | 170 | 170 | 1,087,000 | 850 |
| 2015-01-05 | 173 | 175 | 171 | 175 | 797,000 | 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
