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
2022-09-281,1821,1821,1821,1821001,182
2022-09-271,2001,2001,1801,1904001,190
2022-09-261,2201,2201,2051,2051,5001,205
2022-09-221,2271,2271,2251,2251,0001,225
2022-09-211,2071,2101,2071,2103001,210
2022-09-201,2001,2001,2001,2002001,200
2022-09-161,2001,2001,2001,2001001,200
2022-09-151,2001,2001,1921,1925001,192
2022-09-141,1971,1991,1971,1992001,199
2022-09-131,2001,2001,2001,2004001,200
2022-09-121,1871,2101,1871,2038001,203
2022-09-091,1901,2021,1901,1921,5001,192
2022-09-081,2101,2101,2001,2044001,204
2022-09-071,2071,2191,1711,2192,2001,219
2022-09-06---1,219-1,219
2022-09-051,2291,2291,2121,2191,0001,219
2022-09-021,2151,2171,2061,2061,2001,206
2022-09-011,2191,2191,2191,2191001,219
2022-08-31---1,219-1,219
2022-08-301,2191,2191,2191,2192001,219
2022-08-29---1,219-1,219
2022-08-261,2191,2191,2191,2193001,219
2022-08-251,2361,2361,2361,2368001,236
2022-08-241,2101,2261,2101,2267001,226
2022-08-23---1,216-1,216
2022-08-221,2151,2171,2151,2169001,216
2022-08-191,2201,2251,2101,2149001,214
2022-08-181,2271,2301,2261,2261,0001,226
2022-08-171,2141,2201,2141,2202001,220
2022-08-16---1,223-1,223
2022-08-151,2331,2331,2231,2233001,223
2022-08-121,2231,2301,2231,2254001,225
2022-08-101,2201,2201,2201,2201001,220
2022-08-091,2341,2341,2181,2188001,218
2022-08-081,2431,2431,2061,2062,2001,206
2022-08-051,2471,2491,2431,2431,1001,243
2022-08-041,2331,2551,2331,2471,1001,247
2022-08-031,2351,2351,2311,2313001,231
2022-08-021,2491,2491,2351,2353001,235
2022-08-011,2491,2491,2491,2492001,249
2022-07-291,2431,2431,2431,2431001,243
2022-07-281,2431,2431,2351,2437001,243
2022-07-271,2801,2801,2431,2435,1001,243
2022-07-261,2801,2871,2771,2791,7001,279
2022-07-251,2901,3201,2901,31015,9001,310
2022-07-221,2601,2851,2601,2702,6001,270
2022-07-211,2541,2671,2501,2671,5001,267
2022-07-201,2431,2551,2431,2551,8001,255
2022-07-191,2351,2401,2221,2401,2001,240
2022-07-151,2181,2361,2181,2201,6001,220
2022-07-141,2161,2161,2161,2163001,216
2022-07-131,2161,2161,2161,2162001,216
2022-07-121,2111,2121,2111,2122001,212
2022-07-111,2161,2181,2161,2185001,218
2022-07-08---1,212-1,212
2022-07-071,2111,2121,2111,2125001,212
2022-07-061,2271,2271,2271,2272001,227
2022-07-051,2391,2391,2391,2396001,239
2022-07-041,2261,2301,2261,2305001,230
2022-07-011,2221,2221,2221,2221001,222
2022-06-301,2211,2211,2211,2212001,221
2022-06-291,1851,2211,1851,2114001,211
2022-06-281,2131,2161,2131,2145001,214
2022-06-271,2301,2331,2201,2201,0001,220
2022-06-241,2201,2201,2201,2209001,220
2022-06-231,2081,2201,2081,2207001,220
2022-06-221,2181,2181,2041,2104001,210
2022-06-211,2141,2151,1971,1976001,197
2022-06-201,1801,2151,1801,2151,4001,215
2022-06-171,2381,2391,1821,1824,9001,182
2022-06-161,2101,2101,2101,2101,1001,210
2022-06-151,2161,2161,2161,2162001,216
2022-06-141,2201,2261,2201,2262001,226
2022-06-13---1,227-1,227
2022-06-101,2471,2471,2271,2276001,227
2022-06-091,2511,2511,2511,2511,4001,251
2022-06-081,2501,2511,2261,2519001,251
2022-06-071,2601,2701,2491,2491,0001,249
2022-06-061,2641,2791,2431,2604,3001,260
2022-06-031,2281,2401,2201,2401,3001,240
2022-06-021,2151,2251,2151,2241,5001,224
2022-06-011,2161,2161,2061,2158001,215
2022-05-311,2071,2281,2071,2168001,216
2022-05-301,2331,2331,2231,2231,9001,223
2022-05-271,2231,2371,2051,2341,9001,234
2022-05-261,2381,2381,2381,2381,1001,238
2022-05-251,2471,2471,2381,2381,0001,238
2022-05-241,2301,2301,2231,2233001,223
2022-05-231,2361,2361,2231,2249001,224
2022-05-201,2231,2231,2201,2205001,220
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