6402 兼松エンジニアリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 303 | 303 | 303 | 303 | 19,000 | 233.08 |
| 2002-12-24 | 305 | 305 | 305 | 305 | 2,000 | 234.62 |
| 2002-12-17 | 300 | 300 | 295 | 295 | 4,000 | 226.92 |
| 2002-12-16 | 300 | 300 | 300 | 300 | 1,000 | 230.77 |
| 2002-12-11 | 300 | 300 | 300 | 300 | 2,000 | 230.77 |
| 2002-12-09 | 314 | 315 | 314 | 315 | 6,000 | 242.31 |
| 2002-12-05 | 315 | 315 | 315 | 315 | 3,000 | 242.31 |
| 2002-12-03 | 305 | 305 | 305 | 305 | 3,000 | 234.62 |
| 2002-11-26 | 329 | 329 | 329 | 329 | 3,000 | 253.08 |
| 2002-11-25 | 314 | 314 | 310 | 310 | 20,000 | 238.46 |
| 2002-11-22 | 302 | 315 | 302 | 315 | 4,000 | 242.31 |
| 2002-11-21 | 300 | 300 | 300 | 300 | 6,000 | 230.77 |
| 2002-11-20 | 310 | 310 | 300 | 300 | 5,000 | 230.77 |
| 2002-11-05 | 326 | 326 | 326 | 326 | 3,000 | 250.77 |
| 2002-10-25 | 325 | 328 | 325 | 328 | 18,000 | 252.31 |
| 2002-10-24 | 325 | 328 | 325 | 327 | 7,000 | 251.54 |
| 2002-10-23 | 330 | 330 | 325 | 325 | 5,000 | 250 |
| 2002-10-22 | 335 | 335 | 335 | 335 | 3,000 | 257.69 |
| 2002-10-21 | 330 | 330 | 330 | 330 | 1,000 | 253.85 |
| 2002-10-18 | 330 | 330 | 326 | 326 | 6,000 | 250.77 |
| 2002-10-16 | 329 | 331 | 329 | 331 | 5,000 | 254.62 |
| 2002-10-15 | 319 | 319 | 319 | 319 | 1,000 | 245.39 |
| 2002-10-11 | 314 | 314 | 314 | 314 | 2,000 | 241.54 |
| 2002-10-10 | 318 | 318 | 318 | 318 | 1,000 | 244.62 |
| 2002-10-08 | 319 | 319 | 319 | 319 | 1,000 | 245.39 |
| 2002-10-04 | 347 | 347 | 347 | 347 | 4,000 | 266.92 |
| 2002-09-25 | 340 | 349 | 340 | 349 | 15,000 | 268.46 |
| 2002-09-24 | 330 | 340 | 330 | 330 | 11,000 | 253.85 |
| 2002-09-20 | 322 | 322 | 322 | 322 | 2,000 | 247.69 |
| 2002-09-19 | 322 | 322 | 322 | 322 | 1,000 | 247.69 |
| 2002-09-18 | 320 | 320 | 320 | 320 | 5,000 | 246.15 |
| 2002-09-13 | 321 | 321 | 315 | 315 | 4,000 | 242.31 |
| 2002-09-12 | 327 | 336 | 320 | 336 | 8,000 | 258.46 |
| 2002-09-11 | 335 | 335 | 335 | 335 | 4,000 | 257.69 |
| 2002-09-10 | 333 | 333 | 333 | 333 | 2,000 | 256.15 |
| 2002-09-09 | 332 | 332 | 332 | 332 | 2,000 | 255.39 |
| 2002-09-06 | 336 | 340 | 332 | 332 | 4,000 | 255.39 |
| 2002-09-05 | 356 | 356 | 355 | 355 | 3,000 | 273.08 |
| 2002-08-23 | 365 | 365 | 364 | 364 | 16,000 | 280 |
| 2002-08-22 | 348 | 353 | 348 | 353 | 2,000 | 271.54 |
| 2002-08-20 | 335 | 340 | 335 | 340 | 2,000 | 261.54 |
| 2002-08-16 | 332 | 332 | 332 | 332 | 1,000 | 255.39 |
| 2002-08-09 | 330 | 335 | 330 | 335 | 3,000 | 257.69 |
| 2002-08-07 | 322 | 322 | 320 | 320 | 8,000 | 246.15 |
| 2002-08-06 | 340 | 340 | 320 | 320 | 3,000 | 246.15 |
| 2002-07-30 | 360 | 360 | 360 | 360 | 1,000 | 276.92 |
| 2002-07-26 | 348 | 348 | 346 | 346 | 7,000 | 266.15 |
| 2002-07-25 | 370 | 370 | 368 | 368 | 31,000 | 283.08 |
| 2002-07-24 | 364 | 364 | 364 | 364 | 1,000 | 280 |
| 2002-07-23 | 346 | 346 | 342 | 342 | 5,000 | 263.08 |
| 2002-07-19 | 348 | 348 | 346 | 346 | 2,000 | 266.15 |
| 2002-07-18 | 346 | 346 | 346 | 346 | 1,000 | 266.15 |
| 2002-07-12 | 347 | 347 | 347 | 347 | 1,000 | 266.92 |
| 2002-07-11 | 350 | 350 | 350 | 350 | 3,000 | 269.23 |
| 2002-07-10 | 352 | 352 | 350 | 350 | 8,000 | 269.23 |
| 2002-07-09 | 353 | 353 | 352 | 352 | 11,000 | 270.77 |
| 2002-07-05 | 349 | 351 | 349 | 351 | 4,000 | 270 |
| 2002-07-04 | 350 | 350 | 350 | 350 | 3,000 | 269.23 |
| 2002-07-02 | 355 | 355 | 350 | 350 | 4,000 | 269.23 |
| 2002-07-01 | 356 | 356 | 355 | 356 | 4,000 | 273.85 |
| 2002-06-28 | 355 | 355 | 355 | 355 | 1,000 | 273.08 |
| 2002-06-25 | 360 | 370 | 360 | 370 | 17,000 | 284.62 |
| 2002-06-24 | 355 | 360 | 355 | 360 | 3,000 | 276.92 |
| 2002-06-21 | 356 | 356 | 355 | 355 | 5,000 | 273.08 |
| 2002-06-19 | 352 | 352 | 352 | 352 | 1,000 | 270.77 |
| 2002-06-18 | 350 | 350 | 350 | 350 | 2,000 | 269.23 |
| 2002-06-17 | 372 | 372 | 369 | 369 | 4,000 | 283.85 |
| 2002-06-14 | 352 | 352 | 352 | 352 | 2,000 | 270.77 |
| 2002-06-12 | 352 | 352 | 352 | 352 | 1,000 | 270.77 |
| 2002-06-11 | 351 | 351 | 351 | 351 | 2,000 | 270 |
| 2002-06-07 | 350 | 350 | 350 | 350 | 4,000 | 269.23 |
| 2002-06-06 | 350 | 350 | 350 | 350 | 2,000 | 269.23 |
| 2002-06-05 | 350 | 350 | 345 | 345 | 8,000 | 265.39 |
| 2002-06-04 | 350 | 350 | 350 | 350 | 1,000 | 269.23 |
| 2002-06-03 | 348 | 348 | 348 | 348 | 4,000 | 267.69 |
| 2002-05-30 | 360 | 360 | 357 | 357 | 2,000 | 274.62 |
| 2002-05-29 | 361 | 361 | 358 | 358 | 4,000 | 275.39 |
| 2002-05-28 | 377 | 377 | 360 | 360 | 6,000 | 276.92 |
| 2002-05-27 | 354 | 354 | 354 | 354 | 1,000 | 272.31 |
| 2002-05-24 | 380 | 380 | 375 | 379 | 17,000 | 291.54 |
| 2002-05-23 | 355 | 355 | 355 | 355 | 1,000 | 273.08 |
| 2002-05-22 | 360 | 360 | 341 | 351 | 17,000 | 270 |
| 2002-05-21 | 358 | 370 | 358 | 358 | 11,000 | 275.39 |
| 2002-05-20 | 348 | 355 | 348 | 355 | 2,000 | 273.08 |
| 2002-05-16 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2002-05-14 | 355 | 355 | 350 | 350 | 15,000 | 269.23 |
| 2002-05-13 | 355 | 355 | 355 | 355 | 3,000 | 273.08 |
| 2002-05-10 | 350 | 350 | 350 | 350 | 1,000 | 269.23 |
| 2002-05-02 | 358 | 364 | 358 | 364 | 2,000 | 280 |
| 2002-04-26 | 369 | 369 | 369 | 369 | 1,000 | 283.85 |
| 2002-04-25 | 370 | 370 | 360 | 365 | 16,000 | 280.77 |
| 2002-04-24 | 330 | 342 | 330 | 342 | 6,000 | 263.08 |
| 2002-04-23 | 332 | 332 | 321 | 321 | 6,000 | 246.92 |
| 2002-04-22 | 345 | 345 | 331 | 331 | 9,000 | 254.62 |
| 2002-04-19 | 350 | 350 | 341 | 345 | 4,000 | 265.39 |
| 2002-04-18 | 360 | 360 | 350 | 350 | 3,000 | 269.23 |
| 2002-04-15 | 360 | 360 | 360 | 360 | 5,000 | 276.92 |
| 2002-04-12 | 365 | 365 | 365 | 365 | 2,000 | 280.77 |
| 2002-04-11 | 370 | 370 | 360 | 360 | 2,000 | 276.92 |
| 2002-04-10 | 360 | 370 | 360 | 370 | 6,000 | 284.62 |
| 2002-04-09 | 365 | 365 | 360 | 360 | 11,000 | 276.92 |
| 2002-04-08 | 365 | 370 | 365 | 365 | 3,000 | 280.77 |
| 2002-04-05 | 370 | 370 | 360 | 365 | 17,000 | 280.77 |
| 2002-04-04 | 371 | 371 | 371 | 371 | 1,000 | 285.39 |
| 2002-04-03 | 375 | 380 | 375 | 380 | 6,000 | 292.31 |
| 2002-04-02 | 375 | 375 | 370 | 370 | 5,000 | 284.62 |
| 2002-04-01 | 386 | 386 | 375 | 375 | 20,000 | 288.46 |
| 2002-03-29 | 390 | 390 | 386 | 386 | 4,000 | 296.92 |
| 2002-03-28 | 386 | 386 | 386 | 386 | 5,000 | 296.92 |
| 2002-03-27 | 390 | 390 | 386 | 386 | 11,000 | 296.92 |
| 2002-03-26 | 386 | 386 | 386 | 386 | 2,000 | 296.92 |
| 2002-03-25 | 410 | 410 | 400 | 400 | 16,000 | 307.69 |
| 2002-03-22 | 387 | 400 | 386 | 400 | 12,000 | 307.69 |
| 2002-03-20 | 395 | 396 | 386 | 386 | 15,000 | 296.92 |
| 2002-03-19 | 386 | 400 | 385 | 397 | 26,000 | 305.39 |
| 2002-03-18 | 395 | 399 | 385 | 385 | 21,000 | 296.15 |
| 2002-03-15 | 400 | 419 | 381 | 400 | 168,000 | 307.69 |
| 2002-03-14 | 430 | 432 | 401 | 401 | 724,000 | 308.46 |
分割・併合履歴 ： [2013-03-27]1株→1.3株