6402 兼松エンジニアリング(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2141,2361,2141,2257001,225
2022-05-181,2201,2281,2071,2141,3001,214
2022-05-171,2041,2481,2041,2262,2001,226
2022-05-161,2511,2551,2001,2127,9001,212
2022-05-131,2811,2811,2811,2811001,281
2022-05-12---1,283-1,283
2022-05-111,2841,2841,2831,2832001,283
2022-05-101,2751,2851,2751,2841,5001,284
2022-05-091,2751,2801,2751,2801,0001,280
2022-05-061,2811,2811,2751,2751,0001,275
2022-05-021,2691,2781,2671,2786001,278
2022-04-281,2671,2721,2671,2695001,269
2022-04-271,2631,2671,2631,2672001,267
2022-04-261,2731,2821,2641,2646001,264
2022-04-251,2781,2801,2751,2801,3001,280
2022-04-221,2751,2751,2601,2701,3001,270
2022-04-211,2781,2841,2781,2847001,284
2022-04-201,2751,2771,2751,2754001,275
2022-04-191,2701,2761,2701,2763001,276
2022-04-181,2751,2751,2741,2747001,274
2022-04-151,2801,2851,2781,2795001,279
2022-04-141,2841,2841,2801,2807001,280
2022-04-131,2801,2911,2801,2918001,291
2022-04-121,2801,2801,2791,2803001,280
2022-04-111,2851,2851,2851,2853001,285
2022-04-081,2801,2801,2801,2801001,280
2022-04-071,2851,2881,2831,2886001,288
2022-04-061,2951,2951,2881,2885001,288
2022-04-051,2941,2941,2871,2939001,293
2022-04-041,2801,2891,2801,2891,2001,289
2022-04-011,2711,2711,2681,2708001,270
2022-03-311,2761,2761,2701,2715001,271
2022-03-301,2681,2831,2681,2761,8001,276
2022-03-291,3301,3341,3151,3254,7001,325
2022-03-281,3281,3391,3251,3363,2001,336
2022-03-251,3341,3341,3181,3291,7001,329
2022-03-241,3181,3341,3181,3346001,334
2022-03-231,3261,3261,3161,3181,3001,318
2022-03-221,3471,3471,3161,3172,0001,317
2022-03-181,2831,3421,2831,3342,3001,334
2022-03-171,2851,2851,2771,2801,9001,280
2022-03-161,2941,2941,2801,2801,6001,280
2022-03-151,2851,2891,2851,2897001,289
2022-03-141,2871,2911,2711,2803,1001,280
2022-03-111,2611,2851,2541,2771,7001,277
2022-03-101,2921,3001,2401,2807,9001,280
2022-03-091,2851,2961,2801,2914,1001,291
2022-03-081,2891,3051,2811,2813,0001,281
2022-03-071,3421,3421,2891,2995,5001,299
2022-03-041,3231,3231,3011,3121,5001,312
2022-03-031,3001,3031,2951,3035,6001,303
2022-03-021,2831,2941,2781,2781,5001,278
2022-03-011,3001,3001,2861,2861,1001,286
2022-02-281,2811,2811,2811,2812001,281
2022-02-251,2821,2971,2811,2822,6001,282
2022-02-241,2821,2971,2811,2822,6001,282
2022-02-22---1,285-1,285
2022-02-211,2811,2851,2811,2855001,285
2022-02-181,2721,2891,2701,2897001,289
2022-02-171,2891,2891,2651,2711,4001,271
2022-02-161,2761,2861,2761,2855001,285
2022-02-151,2891,2891,2761,2761,5001,276
2022-02-141,2851,2891,2801,2892,5001,289
2022-02-101,2981,2981,2651,2651,8001,265
2022-02-091,2801,3001,2781,3001,3001,300
2022-02-081,2661,2751,2661,2754001,275
2022-02-071,2861,2861,2711,2717001,271
2022-02-041,2821,2831,2801,2827001,282
2022-02-031,2621,2841,2621,2806001,280
2022-02-021,2621,2671,2601,2625001,262
2022-02-011,2711,2711,2671,2674001,267
2022-01-311,2541,2931,2541,2754001,275
2022-01-281,2611,2641,2361,2642,9001,264
2022-01-271,2731,2731,2461,2461,2001,246
2022-01-261,2671,2831,2231,24610,8001,246
2022-01-251,2941,2951,2661,2663,2001,266
2022-01-241,2741,2891,2741,2895001,289
2022-01-211,2801,2881,2801,2814001,281
2022-01-201,2951,2951,2901,2907001,290
2022-01-191,2971,2971,2691,2781,4001,278
2022-01-181,2961,3211,2961,2984001,298
2022-01-171,3241,3241,3071,3104001,310
2022-01-141,3221,3221,2901,3011,6001,301
2022-01-131,3101,3101,3101,3103001,310
2022-01-121,3261,3261,3101,3101,8001,310
2022-01-111,3021,3081,3021,3084001,308
2022-01-071,3061,3101,3061,3104001,310
2022-01-061,3181,3201,3181,3201,0001,320
2022-01-051,3321,3321,3321,3325001,332
2022-01-041,3371,3371,3171,3321,1001,332

分割・併合履歴 : [2013-03-27]1株→1.3株