6402 兼松エンジニアリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 328 | 330 | 328 | 330 | 2,000 | 253.85 |
| 2003-12-25 | 328 | 328 | 328 | 328 | 4,000 | 252.31 |
| 2003-12-24 | 325 | 329 | 324 | 328 | 4,000 | 252.31 |
| 2003-12-22 | 322 | 324 | 322 | 324 | 3,000 | 249.23 |
| 2003-12-19 | 318 | 322 | 318 | 322 | 3,000 | 247.69 |
| 2003-12-18 | 322 | 322 | 321 | 321 | 4,000 | 246.92 |
| 2003-12-12 | 323 | 323 | 320 | 320 | 4,000 | 246.15 |
| 2003-12-08 | 323 | 343 | 323 | 334 | 5,000 | 256.92 |
| 2003-12-05 | 318 | 318 | 318 | 318 | 5,000 | 244.62 |
| 2003-12-04 | 314 | 314 | 314 | 314 | 2,000 | 241.54 |
| 2003-12-03 | 313 | 313 | 313 | 313 | 2,000 | 240.77 |
| 2003-11-26 | 310 | 310 | 310 | 310 | 2,000 | 238.46 |
| 2003-11-25 | 318 | 318 | 318 | 318 | 4,000 | 244.62 |
| 2003-11-20 | 310 | 310 | 309 | 310 | 4,000 | 238.46 |
| 2003-11-18 | 320 | 320 | 320 | 320 | 2,000 | 246.15 |
| 2003-11-17 | 321 | 321 | 320 | 320 | 3,000 | 246.15 |
| 2003-11-12 | 323 | 323 | 323 | 323 | 1,000 | 248.46 |
| 2003-11-05 | 340 | 340 | 330 | 330 | 13,000 | 253.85 |
| 2003-10-31 | 334 | 334 | 334 | 334 | 1,000 | 256.92 |
| 2003-10-29 | 331 | 331 | 331 | 331 | 5,000 | 254.62 |
| 2003-10-28 | 336 | 336 | 336 | 336 | 1,000 | 258.46 |
| 2003-10-24 | 332 | 340 | 332 | 340 | 3,000 | 261.54 |
| 2003-10-23 | 336 | 336 | 335 | 335 | 2,000 | 257.69 |
| 2003-10-22 | 341 | 341 | 341 | 341 | 1,000 | 262.31 |
| 2003-10-20 | 335 | 344 | 335 | 344 | 2,000 | 264.62 |
| 2003-10-17 | 332 | 332 | 332 | 332 | 2,000 | 255.39 |
| 2003-10-15 | 334 | 334 | 333 | 333 | 5,000 | 256.15 |
| 2003-10-14 | 335 | 344 | 335 | 335 | 7,000 | 257.69 |
| 2003-10-10 | 335 | 335 | 335 | 335 | 10,000 | 257.69 |
| 2003-10-09 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2003-10-07 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2003-10-03 | 345 | 345 | 345 | 345 | 5,000 | 265.39 |
| 2003-10-02 | 335 | 335 | 335 | 335 | 1,000 | 257.69 |
| 2003-10-01 | 340 | 340 | 340 | 340 | 1,000 | 261.54 |
| 2003-09-29 | 326 | 326 | 326 | 326 | 1,000 | 250.77 |
| 2003-09-26 | 334 | 334 | 330 | 330 | 2,000 | 253.85 |
| 2003-09-25 | 343 | 343 | 343 | 343 | 2,000 | 263.85 |
| 2003-09-24 | 345 | 345 | 345 | 345 | 4,000 | 265.39 |
| 2003-09-22 | 340 | 346 | 340 | 345 | 3,000 | 265.39 |
| 2003-09-19 | 340 | 340 | 340 | 340 | 2,000 | 261.54 |
| 2003-09-18 | 335 | 335 | 335 | 335 | 2,000 | 257.69 |
| 2003-09-17 | 345 | 345 | 345 | 345 | 3,000 | 265.39 |
| 2003-09-16 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2003-09-12 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2003-09-11 | 335 | 350 | 335 | 350 | 4,000 | 269.23 |
| 2003-09-09 | 345 | 350 | 345 | 350 | 7,000 | 269.23 |
| 2003-09-08 | 345 | 348 | 345 | 348 | 7,000 | 267.69 |
| 2003-09-05 | 345 | 345 | 345 | 345 | 3,000 | 265.39 |
| 2003-09-04 | 330 | 330 | 330 | 330 | 3,000 | 253.85 |
| 2003-09-02 | 329 | 330 | 329 | 330 | 2,000 | 253.85 |
| 2003-09-01 | 325 | 329 | 325 | 329 | 2,000 | 253.08 |
| 2003-08-28 | 321 | 321 | 321 | 321 | 1,000 | 246.92 |
| 2003-08-25 | 328 | 328 | 314 | 314 | 5,000 | 241.54 |
| 2003-08-21 | 329 | 331 | 329 | 331 | 4,000 | 254.62 |
| 2003-08-20 | 329 | 329 | 329 | 329 | 1,000 | 253.08 |
| 2003-08-19 | 326 | 326 | 324 | 324 | 3,000 | 249.23 |
| 2003-08-18 | 323 | 323 | 323 | 323 | 1,000 | 248.46 |
| 2003-08-13 | 322 | 322 | 322 | 322 | 2,000 | 247.69 |
| 2003-08-12 | 321 | 321 | 321 | 321 | 1,000 | 246.92 |
| 2003-08-05 | 365 | 365 | 365 | 365 | 3,000 | 280.77 |
| 2003-08-04 | 325 | 325 | 325 | 325 | 3,000 | 250 |
| 2003-07-29 | 365 | 365 | 365 | 365 | 1,000 | 280.77 |
| 2003-07-25 | 370 | 370 | 369 | 369 | 15,000 | 283.85 |
| 2003-07-24 | 318 | 318 | 318 | 318 | 1,000 | 244.62 |
| 2003-07-18 | 323 | 323 | 318 | 318 | 2,000 | 244.62 |
| 2003-07-17 | 325 | 325 | 323 | 323 | 2,000 | 248.46 |
| 2003-07-16 | 324 | 324 | 324 | 324 | 1,000 | 249.23 |
| 2003-07-14 | 333 | 333 | 333 | 333 | 1,000 | 256.15 |
| 2003-07-09 | 326 | 326 | 325 | 325 | 9,000 | 250 |
| 2003-07-08 | 325 | 325 | 325 | 325 | 3,000 | 250 |
| 2003-07-07 | 340 | 340 | 340 | 340 | 3,000 | 261.54 |
| 2003-07-04 | 365 | 365 | 340 | 340 | 8,000 | 261.54 |
| 2003-07-03 | 360 | 360 | 350 | 350 | 2,000 | 269.23 |
| 2003-06-27 | 370 | 370 | 370 | 370 | 2,000 | 284.62 |
| 2003-06-26 | 370 | 374 | 370 | 370 | 9,000 | 284.62 |
| 2003-06-25 | 365 | 369 | 360 | 369 | 4,000 | 283.85 |
| 2003-06-24 | 355 | 355 | 355 | 355 | 2,000 | 273.08 |
| 2003-06-23 | 355 | 360 | 345 | 355 | 11,000 | 273.08 |
| 2003-06-20 | 328 | 344 | 326 | 343 | 15,000 | 263.85 |
| 2003-06-19 | 324 | 324 | 324 | 324 | 1,000 | 249.23 |
| 2003-06-18 | 331 | 331 | 330 | 330 | 2,000 | 253.85 |
| 2003-06-17 | 329 | 337 | 329 | 332 | 12,000 | 255.39 |
| 2003-06-16 | 320 | 320 | 320 | 320 | 5,000 | 246.15 |
| 2003-06-13 | 310 | 310 | 310 | 310 | 5,000 | 238.46 |
| 2003-06-11 | 310 | 310 | 310 | 310 | 2,000 | 238.46 |
| 2003-06-10 | 310 | 310 | 295 | 305 | 4,000 | 234.62 |
| 2003-06-09 | 310 | 310 | 309 | 310 | 6,000 | 238.46 |
| 2003-06-05 | 310 | 310 | 310 | 310 | 3,000 | 238.46 |
| 2003-06-04 | 280 | 280 | 280 | 280 | 1,000 | 215.39 |
| 2003-06-03 | 282 | 282 | 282 | 282 | 1,000 | 216.92 |
| 2003-05-28 | 290 | 290 | 290 | 290 | 1,000 | 223.08 |
| 2003-05-23 | 289 | 290 | 289 | 290 | 4,000 | 223.08 |
| 2003-05-21 | 287 | 292 | 287 | 292 | 4,000 | 224.62 |
| 2003-05-19 | 290 | 290 | 290 | 290 | 2,000 | 223.08 |
| 2003-05-16 | 280 | 280 | 280 | 280 | 1,000 | 215.39 |
| 2003-05-15 | 285 | 285 | 285 | 285 | 1,000 | 219.23 |
| 2003-05-12 | 280 | 280 | 280 | 280 | 10,000 | 215.39 |
| 2003-05-07 | 286 | 286 | 286 | 286 | 1,000 | 220 |
| 2003-05-02 | 296 | 296 | 296 | 296 | 3,000 | 227.69 |
| 2003-05-01 | 285 | 285 | 285 | 285 | 3,000 | 219.23 |
| 2003-04-30 | 281 | 281 | 281 | 281 | 1,000 | 216.15 |
| 2003-04-25 | 283 | 293 | 283 | 293 | 6,000 | 225.39 |
| 2003-04-24 | 297 | 297 | 297 | 297 | 1,000 | 228.46 |
| 2003-04-23 | 300 | 300 | 300 | 300 | 4,000 | 230.77 |
| 2003-04-21 | 300 | 300 | 300 | 300 | 1,000 | 230.77 |
| 2003-04-18 | 295 | 295 | 295 | 295 | 2,000 | 226.92 |
| 2003-04-16 | 290 | 290 | 290 | 290 | 1,000 | 223.08 |
| 2003-04-07 | 280 | 280 | 280 | 280 | 2,000 | 215.39 |
| 2003-04-04 | 291 | 291 | 291 | 291 | 3,000 | 223.85 |
| 2003-04-03 | 280 | 280 | 280 | 280 | 1,000 | 215.39 |
| 2003-03-25 | 300 | 310 | 300 | 310 | 6,000 | 238.46 |
| 2003-03-24 | 310 | 315 | 310 | 314 | 5,000 | 241.54 |
| 2003-03-19 | 300 | 300 | 300 | 300 | 1,000 | 230.77 |
| 2003-03-14 | 300 | 300 | 300 | 300 | 1,000 | 230.77 |
| 2003-03-12 | 291 | 291 | 291 | 291 | 1,000 | 223.85 |
| 2003-03-11 | 291 | 291 | 291 | 291 | 1,000 | 223.85 |
| 2003-03-10 | 300 | 300 | 290 | 290 | 2,000 | 223.08 |
| 2003-03-06 | 320 | 320 | 320 | 320 | 3,000 | 246.15 |
| 2003-03-05 | 325 | 325 | 325 | 325 | 3,000 | 250 |
| 2003-02-27 | 300 | 300 | 300 | 300 | 1,000 | 230.77 |
| 2003-02-25 | 329 | 329 | 310 | 310 | 18,000 | 238.46 |
| 2003-02-24 | 297 | 304 | 297 | 304 | 2,000 | 233.85 |
| 2003-02-21 | 300 | 305 | 295 | 295 | 4,000 | 226.92 |
| 2003-02-19 | 292 | 292 | 292 | 292 | 1,000 | 224.62 |
| 2003-02-18 | 292 | 292 | 292 | 292 | 1,000 | 224.62 |
| 2003-02-17 | 288 | 290 | 288 | 290 | 4,000 | 223.08 |
| 2003-02-14 | 285 | 285 | 285 | 285 | 1,000 | 219.23 |
| 2003-02-07 | 279 | 279 | 279 | 279 | 4,000 | 214.62 |
| 2003-02-05 | 296 | 296 | 281 | 281 | 10,000 | 216.15 |
| 2003-02-04 | 291 | 291 | 291 | 291 | 1,000 | 223.85 |
| 2003-01-31 | 291 | 291 | 291 | 291 | 1,000 | 223.85 |
| 2003-01-27 | 271 | 283 | 271 | 283 | 2,000 | 217.69 |
| 2003-01-24 | 301 | 305 | 301 | 305 | 19,000 | 234.62 |
| 2003-01-23 | 300 | 300 | 300 | 300 | 2,000 | 230.77 |
| 2003-01-22 | 299 | 300 | 297 | 300 | 10,000 | 230.77 |
| 2003-01-21 | 295 | 296 | 294 | 296 | 4,000 | 227.69 |
| 2003-01-16 | 294 | 294 | 294 | 294 | 2,000 | 226.15 |
| 2003-01-15 | 295 | 295 | 295 | 295 | 1,000 | 226.92 |
| 2003-01-06 | 300 | 300 | 300 | 300 | 3,000 | 230.77 |
分割・併合履歴 ： [2013-03-27]1株→1.3株