6402 兼松エンジニアリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,524 | 1,524 | 1,506 | 1,521 | 6,600 | 1,521 |
| 2025-11-12 | 1,513 | 1,520 | 1,506 | 1,512 | 11,200 | 1,512 |
| 2025-11-11 | 1,535 | 1,540 | 1,495 | 1,514 | 36,700 | 1,514 |
| 2025-11-10 | 1,525 | 1,558 | 1,520 | 1,554 | 26,800 | 1,554 |
| 2025-11-07 | 1,590 | 1,592 | 1,500 | 1,534 | 59,000 | 1,534 |
| 2025-11-06 | 1,573 | 1,574 | 1,545 | 1,563 | 27,400 | 1,563 |
| 2025-11-05 | 1,518 | 1,547 | 1,489 | 1,533 | 16,000 | 1,533 |
| 2025-11-04 | 1,515 | 1,543 | 1,512 | 1,520 | 5,600 | 1,520 |
| 2025-10-31 | 1,493 | 1,520 | 1,493 | 1,509 | 5,200 | 1,509 |
| 2025-10-30 | 1,504 | 1,505 | 1,478 | 1,490 | 14,500 | 1,490 |
| 2025-10-29 | 1,541 | 1,541 | 1,505 | 1,505 | 8,800 | 1,505 |
| 2025-10-28 | 1,577 | 1,577 | 1,550 | 1,556 | 5,500 | 1,556 |
| 2025-10-27 | 1,552 | 1,570 | 1,540 | 1,570 | 9,100 | 1,570 |
| 2025-10-24 | 1,592 | 1,592 | 1,526 | 1,554 | 20,400 | 1,554 |
| 2025-10-23 | 1,489 | 1,594 | 1,489 | 1,594 | 39,200 | 1,594 |
| 2025-10-22 | 1,490 | 1,520 | 1,489 | 1,493 | 27,400 | 1,493 |
| 2025-10-21 | 1,503 | 1,519 | 1,498 | 1,499 | 9,900 | 1,499 |
| 2025-10-20 | 1,480 | 1,539 | 1,480 | 1,510 | 21,700 | 1,510 |
| 2025-10-17 | 1,495 | 1,506 | 1,479 | 1,482 | 14,300 | 1,482 |
| 2025-10-16 | 1,495 | 1,511 | 1,495 | 1,508 | 8,100 | 1,508 |
| 2025-10-15 | 1,473 | 1,511 | 1,473 | 1,508 | 3,800 | 1,508 |
| 2025-10-14 | 1,484 | 1,498 | 1,464 | 1,475 | 8,600 | 1,475 |
| 2025-10-10 | 1,500 | 1,524 | 1,500 | 1,510 | 10,700 | 1,510 |
| 2025-10-09 | 1,501 | 1,526 | 1,500 | 1,519 | 11,500 | 1,519 |
| 2025-10-08 | 1,518 | 1,532 | 1,502 | 1,507 | 23,400 | 1,507 |
| 2025-10-07 | 1,540 | 1,562 | 1,526 | 1,527 | 18,100 | 1,527 |
| 2025-10-06 | 1,569 | 1,599 | 1,560 | 1,570 | 23,100 | 1,570 |
| 2025-10-03 | 1,530 | 1,566 | 1,518 | 1,545 | 16,400 | 1,545 |
| 2025-10-02 | 1,559 | 1,568 | 1,532 | 1,567 | 12,200 | 1,567 |
| 2025-10-01 | 1,590 | 1,590 | 1,533 | 1,555 | 15,300 | 1,555 |
| 2025-09-30 | 1,599 | 1,599 | 1,569 | 1,598 | 12,600 | 1,598 |
| 2025-09-29 | 1,611 | 1,639 | 1,598 | 1,598 | 8,200 | 1,598 |
| 2025-09-26 | 1,628 | 1,643 | 1,600 | 1,611 | 8,200 | 1,611 |
| 2025-09-25 | 1,659 | 1,659 | 1,623 | 1,643 | 8,600 | 1,643 |
| 2025-09-24 | 1,580 | 1,649 | 1,580 | 1,649 | 21,500 | 1,649 |
| 2025-09-22 | 1,540 | 1,575 | 1,540 | 1,572 | 15,100 | 1,572 |
| 2025-09-19 | 1,530 | 1,540 | 1,529 | 1,540 | 5,700 | 1,540 |
| 2025-09-18 | 1,530 | 1,535 | 1,525 | 1,528 | 5,500 | 1,528 |
| 2025-09-17 | 1,529 | 1,529 | 1,515 | 1,526 | 2,200 | 1,526 |
| 2025-09-16 | 1,525 | 1,534 | 1,525 | 1,529 | 3,600 | 1,529 |
| 2025-09-12 | 1,520 | 1,528 | 1,519 | 1,520 | 5,500 | 1,520 |
| 2025-09-11 | 1,537 | 1,542 | 1,520 | 1,520 | 12,000 | 1,520 |
| 2025-09-10 | 1,530 | 1,535 | 1,521 | 1,535 | 12,200 | 1,535 |
| 2025-09-09 | 1,514 | 1,525 | 1,514 | 1,525 | 15,300 | 1,525 |
| 2025-09-08 | 1,510 | 1,515 | 1,503 | 1,512 | 11,900 | 1,512 |
| 2025-09-05 | 1,500 | 1,510 | 1,499 | 1,505 | 4,500 | 1,505 |
| 2025-09-04 | 1,503 | 1,503 | 1,490 | 1,498 | 4,000 | 1,498 |
| 2025-09-03 | 1,489 | 1,500 | 1,489 | 1,491 | 8,900 | 1,491 |
| 2025-09-02 | 1,490 | 1,505 | 1,488 | 1,488 | 15,400 | 1,488 |
| 2025-09-01 | 1,494 | 1,494 | 1,485 | 1,487 | 4,600 | 1,487 |
| 2025-08-29 | 1,477 | 1,494 | 1,477 | 1,492 | 5,400 | 1,492 |
| 2025-08-28 | 1,487 | 1,490 | 1,478 | 1,483 | 3,500 | 1,483 |
| 2025-08-27 | 1,472 | 1,493 | 1,472 | 1,485 | 6,300 | 1,485 |
| 2025-08-26 | 1,476 | 1,482 | 1,470 | 1,470 | 2,400 | 1,470 |
| 2025-08-25 | 1,480 | 1,484 | 1,475 | 1,479 | 6,000 | 1,479 |
| 2025-08-22 | 1,479 | 1,479 | 1,466 | 1,475 | 4,500 | 1,475 |
| 2025-08-21 | 1,474 | 1,475 | 1,465 | 1,475 | 3,300 | 1,475 |
| 2025-08-20 | 1,500 | 1,500 | 1,464 | 1,475 | 13,400 | 1,475 |
| 2025-08-19 | 1,492 | 1,495 | 1,489 | 1,495 | 4,800 | 1,495 |
| 2025-08-18 | 1,492 | 1,501 | 1,490 | 1,492 | 8,900 | 1,492 |
| 2025-08-15 | 1,476 | 1,491 | 1,475 | 1,491 | 9,400 | 1,491 |
| 2025-08-14 | 1,490 | 1,490 | 1,457 | 1,488 | 22,800 | 1,488 |
| 2025-08-13 | 1,494 | 1,494 | 1,479 | 1,493 | 15,400 | 1,493 |
| 2025-08-12 | 1,493 | 1,494 | 1,471 | 1,491 | 22,700 | 1,491 |
| 2025-08-08 | 1,480 | 1,494 | 1,460 | 1,494 | 29,700 | 1,494 |
| 2025-08-07 | 1,515 | 1,516 | 1,484 | 1,495 | 69,200 | 1,495 |
| 2025-08-06 | 1,525 | 1,525 | 1,450 | 1,524 | 302,700 | 1,524 |
| 2025-08-05 | 1,218 | 1,227 | 1,205 | 1,225 | 9,300 | 1,225 |
| 2025-08-04 | 1,209 | 1,210 | 1,200 | 1,210 | 1,700 | 1,210 |
| 2025-08-01 | 1,220 | 1,220 | 1,189 | 1,210 | 3,400 | 1,210 |
| 2025-07-31 | 1,207 | 1,207 | 1,205 | 1,207 | 800 | 1,207 |
| 2025-07-30 | 1,200 | 1,209 | 1,200 | 1,209 | 3,300 | 1,209 |
| 2025-07-29 | 1,201 | 1,202 | 1,201 | 1,201 | 3,100 | 1,201 |
| 2025-07-28 | 1,201 | 1,212 | 1,200 | 1,202 | 6,800 | 1,202 |
| 2025-07-25 | 1,210 | 1,218 | 1,171 | 1,200 | 19,400 | 1,200 |
| 2025-07-24 | 1,209 | 1,215 | 1,195 | 1,205 | 7,500 | 1,205 |
| 2025-07-23 | 1,212 | 1,212 | 1,198 | 1,207 | 4,500 | 1,207 |
| 2025-07-22 | 1,215 | 1,215 | 1,203 | 1,207 | 3,100 | 1,207 |
| 2025-07-18 | 1,211 | 1,211 | 1,205 | 1,205 | 800 | 1,205 |
| 2025-07-17 | 1,215 | 1,215 | 1,210 | 1,215 | 1,200 | 1,215 |
| 2025-07-16 | 1,202 | 1,217 | 1,202 | 1,215 | 2,300 | 1,215 |
| 2025-07-15 | 1,192 | 1,222 | 1,192 | 1,198 | 3,600 | 1,198 |
| 2025-07-14 | 1,183 | 1,203 | 1,183 | 1,200 | 4,200 | 1,200 |
| 2025-07-11 | 1,184 | 1,215 | 1,178 | 1,182 | 2,600 | 1,182 |
| 2025-07-10 | 1,205 | 1,205 | 1,184 | 1,184 | 5,300 | 1,184 |
| 2025-07-09 | 1,202 | 1,219 | 1,202 | 1,205 | 1,800 | 1,205 |
| 2025-07-08 | 1,202 | 1,205 | 1,202 | 1,205 | 800 | 1,205 |
| 2025-07-07 | 1,215 | 1,215 | 1,209 | 1,211 | 1,700 | 1,211 |
| 2025-07-04 | 1,198 | 1,220 | 1,195 | 1,215 | 7,300 | 1,215 |
| 2025-07-03 | 1,180 | 1,196 | 1,180 | 1,195 | 5,700 | 1,195 |
| 2025-07-02 | 1,174 | 1,180 | 1,167 | 1,179 | 1,300 | 1,179 |
| 2025-07-01 | 1,195 | 1,195 | 1,164 | 1,190 | 2,500 | 1,190 |
| 2025-06-30 | 1,190 | 1,200 | 1,180 | 1,190 | 2,300 | 1,190 |
| 2025-06-27 | 1,185 | 1,195 | 1,185 | 1,190 | 1,900 | 1,190 |
| 2025-06-26 | 1,190 | 1,191 | 1,190 | 1,191 | 1,200 | 1,191 |
| 2025-06-25 | 1,191 | 1,191 | 1,180 | 1,190 | 3,700 | 1,190 |
| 2025-06-24 | 1,188 | 1,193 | 1,183 | 1,188 | 1,300 | 1,188 |
| 2025-06-23 | 1,190 | 1,190 | 1,172 | 1,188 | 2,900 | 1,188 |
| 2025-06-20 | 1,175 | 1,190 | 1,175 | 1,190 | 2,000 | 1,190 |
| 2025-06-19 | 1,190 | 1,193 | 1,181 | 1,181 | 2,800 | 1,181 |
| 2025-06-18 | 1,187 | 1,194 | 1,180 | 1,190 | 5,000 | 1,190 |
| 2025-06-17 | 1,190 | 1,190 | 1,184 | 1,186 | 1,500 | 1,186 |
| 2025-06-16 | 1,185 | 1,190 | 1,177 | 1,190 | 4,700 | 1,190 |
| 2025-06-13 | 1,190 | 1,194 | 1,175 | 1,185 | 6,100 | 1,185 |
| 2025-06-12 | 1,188 | 1,192 | 1,178 | 1,192 | 6,700 | 1,192 |
| 2025-06-11 | 1,176 | 1,192 | 1,176 | 1,189 | 8,800 | 1,189 |
| 2025-06-10 | 1,170 | 1,171 | 1,166 | 1,166 | 400 | 1,166 |
| 2025-06-09 | 1,180 | 1,180 | 1,169 | 1,170 | 3,400 | 1,170 |
| 2025-06-06 | 1,170 | 1,170 | 1,164 | 1,170 | 4,300 | 1,170 |
| 2025-06-05 | 1,166 | 1,170 | 1,166 | 1,167 | 3,900 | 1,167 |
| 2025-06-04 | 1,169 | 1,169 | 1,166 | 1,166 | 1,200 | 1,166 |
| 2025-06-03 | 1,158 | 1,168 | 1,145 | 1,168 | 3,400 | 1,168 |
| 2025-06-02 | 1,157 | 1,160 | 1,156 | 1,156 | 7,500 | 1,156 |
| 2025-05-30 | 1,154 | 1,154 | 1,143 | 1,150 | 5,800 | 1,150 |
| 2025-05-29 | 1,149 | 1,156 | 1,149 | 1,153 | 1,400 | 1,153 |
| 2025-05-28 | 1,150 | 1,159 | 1,150 | 1,150 | 3,900 | 1,150 |
| 2025-05-27 | 1,159 | 1,159 | 1,156 | 1,157 | 1,800 | 1,157 |
| 2025-05-26 | 1,158 | 1,159 | 1,151 | 1,158 | 2,900 | 1,158 |
| 2025-05-23 | 1,160 | 1,160 | 1,151 | 1,151 | 3,900 | 1,151 |
| 2025-05-22 | 1,144 | 1,156 | 1,139 | 1,155 | 3,700 | 1,155 |
| 2025-05-21 | 1,130 | 1,140 | 1,126 | 1,140 | 4,000 | 1,140 |
| 2025-05-20 | 1,128 | 1,136 | 1,128 | 1,135 | 2,300 | 1,135 |
| 2025-05-19 | 1,140 | 1,140 | 1,125 | 1,125 | 4,200 | 1,125 |
| 2025-05-16 | 1,140 | 1,143 | 1,126 | 1,140 | 3,900 | 1,140 |
| 2025-05-15 | 1,134 | 1,143 | 1,134 | 1,143 | 3,600 | 1,143 |
| 2025-05-14 | 1,140 | 1,140 | 1,120 | 1,134 | 6,500 | 1,134 |
| 2025-05-13 | 1,140 | 1,184 | 1,120 | 1,129 | 148,100 | 1,129 |
| 2025-05-12 | 1,140 | 1,183 | 1,140 | 1,183 | 27,000 | 1,183 |
| 2025-05-09 | 1,140 | 1,140 | 1,127 | 1,140 | 3,900 | 1,140 |
| 2025-05-08 | 1,141 | 1,141 | 1,126 | 1,140 | 5,100 | 1,140 |
| 2025-05-07 | 1,120 | 1,123 | 1,120 | 1,120 | 5,300 | 1,120 |
| 2025-05-02 | 1,139 | 1,139 | 1,118 | 1,120 | 4,300 | 1,120 |
| 2025-05-01 | 1,139 | 1,145 | 1,134 | 1,139 | 2,400 | 1,139 |
| 2025-04-30 | 1,129 | 1,145 | 1,128 | 1,139 | 7,600 | 1,139 |
| 2025-04-28 | 1,129 | 1,129 | 1,110 | 1,123 | 7,600 | 1,123 |
| 2025-04-25 | 1,122 | 1,310 | 1,077 | 1,139 | 288,900 | 1,139 |
| 2025-04-24 | 1,123 | 1,123 | 1,115 | 1,121 | 3,000 | 1,121 |
| 2025-04-23 | 1,120 | 1,125 | 1,116 | 1,123 | 2,500 | 1,123 |
| 2025-04-22 | 1,115 | 1,115 | 1,110 | 1,115 | 400 | 1,115 |
| 2025-04-21 | 1,106 | 1,115 | 1,106 | 1,115 | 1,100 | 1,115 |
| 2025-04-18 | 1,107 | 1,110 | 1,107 | 1,108 | 2,100 | 1,108 |
| 2025-04-17 | 1,109 | 1,109 | 1,100 | 1,109 | 1,100 | 1,109 |
| 2025-04-16 | 1,100 | 1,102 | 1,097 | 1,099 | 1,800 | 1,099 |
| 2025-04-15 | 1,091 | 1,105 | 1,091 | 1,100 | 2,600 | 1,100 |
| 2025-04-14 | 1,098 | 1,099 | 1,087 | 1,091 | 1,900 | 1,091 |
| 2025-04-11 | 1,052 | 1,098 | 1,052 | 1,087 | 1,000 | 1,087 |
| 2025-04-10 | 1,097 | 1,097 | 1,068 | 1,082 | 2,500 | 1,082 |
| 2025-04-09 | 1,065 | 1,066 | 1,007 | 1,037 | 4,800 | 1,037 |
| 2025-04-08 | 1,041 | 1,065 | 1,025 | 1,065 | 4,300 | 1,065 |
| 2025-04-07 | 974 | 1,034 | 970 | 1,020 | 36,000 | 1,020 |
| 2025-04-04 | 1,100 | 1,100 | 1,011 | 1,034 | 26,900 | 1,034 |
| 2025-04-03 | 1,111 | 1,129 | 1,100 | 1,107 | 11,600 | 1,107 |
| 2025-04-02 | 1,136 | 1,139 | 1,133 | 1,136 | 2,400 | 1,136 |
| 2025-04-01 | 1,148 | 1,148 | 1,139 | 1,139 | 2,900 | 1,139 |
| 2025-03-31 | 1,140 | 1,160 | 1,122 | 1,144 | 11,800 | 1,144 |
| 2025-03-28 | 1,150 | 1,170 | 1,143 | 1,143 | 8,800 | 1,143 |
| 2025-03-27 | 1,188 | 1,188 | 1,171 | 1,178 | 7,600 | 1,178 |
| 2025-03-26 | 1,180 | 1,195 | 1,178 | 1,190 | 9,400 | 1,190 |
| 2025-03-25 | 1,188 | 1,188 | 1,165 | 1,184 | 7,700 | 1,184 |
| 2025-03-24 | 1,192 | 1,192 | 1,173 | 1,188 | 9,200 | 1,188 |
| 2025-03-21 | 1,175 | 1,193 | 1,173 | 1,192 | 12,300 | 1,192 |
| 2025-03-19 | 1,162 | 1,173 | 1,161 | 1,171 | 7,300 | 1,171 |
| 2025-03-18 | 1,168 | 1,172 | 1,167 | 1,169 | 2,800 | 1,169 |
| 2025-03-17 | 1,171 | 1,173 | 1,165 | 1,169 | 4,100 | 1,169 |
| 2025-03-14 | 1,165 | 1,170 | 1,165 | 1,169 | 1,200 | 1,169 |
| 2025-03-13 | 1,170 | 1,170 | 1,162 | 1,165 | 1,500 | 1,165 |
| 2025-03-12 | 1,169 | 1,171 | 1,163 | 1,169 | 3,000 | 1,169 |
| 2025-03-11 | 1,158 | 1,167 | 1,155 | 1,167 | 1,800 | 1,167 |
| 2025-03-10 | 1,153 | 1,173 | 1,153 | 1,173 | 2,900 | 1,173 |
| 2025-03-07 | 1,160 | 1,161 | 1,147 | 1,153 | 3,700 | 1,153 |
| 2025-03-06 | 1,173 | 1,173 | 1,160 | 1,160 | 3,100 | 1,160 |
| 2025-03-05 | 1,150 | 1,169 | 1,150 | 1,158 | 9,300 | 1,158 |
| 2025-03-04 | 1,141 | 1,150 | 1,136 | 1,150 | 4,800 | 1,150 |
| 2025-03-03 | 1,144 | 1,157 | 1,141 | 1,147 | 8,200 | 1,147 |
| 2025-02-28 | 1,139 | 1,141 | 1,135 | 1,140 | 4,100 | 1,140 |
| 2025-02-27 | 1,134 | 1,141 | 1,130 | 1,141 | 2,200 | 1,141 |
| 2025-02-26 | 1,133 | 1,134 | 1,129 | 1,134 | 3,100 | 1,134 |
| 2025-02-25 | 1,133 | 1,135 | 1,132 | 1,134 | 2,800 | 1,134 |
| 2025-02-21 | 1,134 | 1,136 | 1,130 | 1,136 | 4,400 | 1,136 |
| 2025-02-20 | 1,139 | 1,139 | 1,130 | 1,134 | 3,300 | 1,134 |
| 2025-02-19 | 1,130 | 1,139 | 1,130 | 1,139 | 5,200 | 1,139 |
| 2025-02-18 | 1,132 | 1,134 | 1,129 | 1,129 | 7,800 | 1,129 |
| 2025-02-17 | 1,130 | 1,138 | 1,127 | 1,136 | 12,600 | 1,136 |
| 2025-02-14 | 1,127 | 1,130 | 1,121 | 1,125 | 6,700 | 1,125 |
| 2025-02-13 | 1,124 | 1,124 | 1,118 | 1,123 | 3,700 | 1,123 |
| 2025-02-12 | 1,124 | 1,124 | 1,118 | 1,123 | 11,400 | 1,123 |
| 2025-02-10 | 1,129 | 1,129 | 1,106 | 1,115 | 41,200 | 1,115 |
| 2025-02-07 | 1,143 | 1,143 | 1,121 | 1,139 | 26,900 | 1,139 |
| 2025-02-06 | 1,123 | 1,134 | 1,117 | 1,134 | 19,700 | 1,134 |
| 2025-02-05 | 1,111 | 1,123 | 1,109 | 1,118 | 9,400 | 1,118 |
| 2025-02-04 | 1,109 | 1,118 | 1,103 | 1,106 | 8,400 | 1,106 |
| 2025-02-03 | 1,110 | 1,111 | 1,100 | 1,105 | 23,100 | 1,105 |
| 2025-01-31 | 1,102 | 1,108 | 1,102 | 1,108 | 1,200 | 1,108 |
| 2025-01-30 | 1,130 | 1,130 | 1,094 | 1,101 | 60,200 | 1,101 |
| 2025-01-29 | 1,124 | 1,124 | 1,117 | 1,122 | 2,700 | 1,122 |
| 2025-01-28 | 1,120 | 1,121 | 1,116 | 1,121 | 9,700 | 1,121 |
| 2025-01-27 | 1,124 | 1,124 | 1,116 | 1,116 | 20,100 | 1,116 |
| 2025-01-24 | 1,129 | 1,129 | 1,120 | 1,123 | 5,300 | 1,123 |
| 2025-01-23 | 1,125 | 1,129 | 1,123 | 1,129 | 1,400 | 1,129 |
| 2025-01-22 | 1,126 | 1,135 | 1,123 | 1,123 | 1,100 | 1,123 |
| 2025-01-21 | 1,124 | 1,125 | 1,121 | 1,123 | 1,500 | 1,123 |
| 2025-01-20 | 1,117 | 1,120 | 1,117 | 1,118 | 2,200 | 1,118 |
| 2025-01-17 | 1,125 | 1,158 | 1,114 | 1,127 | 2,200 | 1,127 |
| 2025-01-16 | 1,108 | 1,126 | 1,108 | 1,126 | 1,900 | 1,126 |
| 2025-01-15 | 1,114 | 1,115 | 1,111 | 1,111 | 800 | 1,111 |
| 2025-01-14 | 1,119 | 1,119 | 1,110 | 1,114 | 6,200 | 1,114 |
| 2025-01-10 | 1,123 | 1,129 | 1,118 | 1,118 | 1,200 | 1,118 |
| 2025-01-09 | 1,136 | 1,136 | 1,110 | 1,129 | 6,300 | 1,129 |
| 2025-01-08 | 1,138 | 1,138 | 1,131 | 1,136 | 5,200 | 1,136 |
| 2025-01-07 | 1,147 | 1,150 | 1,137 | 1,138 | 2,700 | 1,138 |
| 2025-01-06 | 1,128 | 1,140 | 1,128 | 1,140 | 5,200 | 1,140 |
分割・併合履歴 ： [2013-03-27]1株→1.3株