1. HOME >
  2. 株価時系列 >
  3. 6402 >
  4. 2004年

6402 兼松エンジニアリング(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304204204204201,000323.08
2004-12-294204204164162,000320
2004-12-284214214154153,000319.23
2004-12-244244294244294,000330
2004-12-224144144144141,000318.46
2004-12-214154154154151,000319.23
2004-12-204104204104207,000323.08
2004-12-164154154064064,000312.31
2004-12-154094094094091,000314.62
2004-12-144104224104227,000324.62
2004-12-134104124104122,000316.92
2004-12-104094094094091,000314.62
2004-12-084174174174174,000320.77
2004-12-074174174174173,000320.77
2004-12-064274274274275,000328.46
2004-12-024124124124121,000316.92
2004-11-254164164164162,000320
2004-11-244154154154152,000319.23
2004-11-194174174154155,000319.23
2004-11-184184184174172,000320.77
2004-11-1642442442142111,000323.85
2004-11-154224234224232,000325.39
2004-11-124154204154205,000323.08
2004-11-114344344344341,000333.85
2004-11-104344344344341,000333.85
2004-11-084214214204205,000323.08
2004-11-054314314314312,000331.54
2004-11-044164164164161,000320
2004-11-024164164164161,000320
2004-11-014064114064112,000316.15
2004-10-254264354264352,000334.62
2004-10-154274274264263,000327.69
2004-10-144314314304314,000331.54
2004-10-134304304264263,000327.69
2004-10-124304304304301,000330.77
2004-10-074254354254353,000334.62
2004-10-054384384324324,000332.31
2004-10-044324324284283,000329.23
2004-09-304304304304301,000330.77
2004-09-294304304304301,000330.77
2004-09-244454454314312,000331.54
2004-09-224304304304306,000330.77
2004-09-214314314314311,000331.54
2004-09-174324324324321,000332.31
2004-09-154374374364362,000335.39
2004-09-144404404364364,000335.39
2004-09-134404404314314,000331.54
2004-09-104304304304301,000330.77
2004-09-094304304204305,000330.77
2004-09-084304304304302,000330.77
2004-09-074304304304301,000330.77
2004-09-064384384384382,000336.92
2004-09-034204204204201,000323.08
2004-09-014154204154203,000323.08
2004-08-304204204204202,000323.08
2004-08-254204464204468,000343.08
2004-08-244154154154151,000319.23
2004-08-234104154104152,000319.23
2004-08-204054054054051,000311.54
2004-08-194104104014106,000315.39
2004-08-184154154154151,000319.23
2004-08-174354354354351,000334.62
2004-08-134404404404402,000338.46
2004-08-094494494494491,000345.39
2004-08-054494494494492,000345.39
2004-08-044504504504501,000346.15
2004-08-034564564564561,000350.77
2004-07-304704704514564,000350.77
2004-07-294594594554552,000350
2004-07-284594594594592,000353.08
2004-07-274604604604603,000353.85
2004-07-264604604604601,000353.85
2004-07-2346547046547013,000361.54
2004-07-224564564554552,000350
2004-07-214564564564561,000350.77
2004-07-204554554554552,000350
2004-07-154694694654658,000357.69
2004-07-144694694654695,000360.77
2004-07-134604654604653,000357.69
2004-07-124414554414554,000350
2004-07-0945045244545010,000346.15
2004-07-084404454404456,000342.31
2004-07-074354404354406,000338.46
2004-07-064404404354355,000334.62
2004-07-0546046044645110,000346.92
2004-07-024414504414504,000346.15
2004-07-014504504404509,000346.15
2004-06-294404404384385,000336.92
2004-06-284384504304505,000346.15
2004-06-254244384244388,000336.92
2004-06-2443543943543910,000337.69
2004-06-234294304264305,000330.77
2004-06-2242045041843951,000337.69
2004-06-214144254144206,000323.08
2004-06-184164164114112,000316.15
2004-06-174194194154154,000319.23
2004-06-164154154154153,000319.23
2004-06-1541942041041510,000319.23
2004-06-1441042041042018,000323.08
2004-06-114004094004096,000314.62
2004-06-104054094054066,000312.31
2004-06-084104104104102,000315.39
2004-06-074184184184182,000321.54
2004-05-314154154074079,000313.08
2004-05-2840541640541015,000315.39
2004-05-274004004004002,000307.69
2004-05-254104104014017,000308.46
2004-05-244054094054085,000313.85
2004-05-213953953953956,000303.85
2004-05-203953973953954,000303.85
2004-05-193813843813845,000295.39
2004-05-183563563563561,000273.85
2004-05-173623623563563,000273.85
2004-05-133723723723723,000286.15
2004-05-123723723723722,000286.15
2004-05-113713713703702,000284.62
2004-05-1040040038138111,000293.08
2004-05-073953953953953,000303.85
2004-05-064034053954058,000311.54
2004-04-303863883863883,000298.46
2004-04-283853943853854,000296.15
2004-04-273953953953951,000303.85
2004-04-263953983953956,000303.85
2004-04-233903953823957,000303.85
2004-04-223953953903905,000300
2004-04-213973983953955,000303.85
2004-04-204004023953957,000303.85
2004-04-194014014004003,000307.69
2004-04-164024024024021,000309.23
2004-04-154024034004005,000307.69
2004-04-1440541040140412,000310.77
2004-04-133974013974006,000307.69
2004-04-0741541641041011,000315.39
2004-04-064114174104168,000320
2004-04-0541041539941212,000316.92
2004-04-023903953903952,000303.85
2004-04-0139540039140016,000307.69
2004-03-3140540539540011,000307.69
2004-03-3041942040940911,000314.62
2004-03-294104144064147,000318.46
2004-03-2641041540041411,000318.46
2004-03-254204254204256,000326.92
2004-03-2441141941041913,000322.31
2004-03-2341541541041110,000316.15
2004-03-224144144054059,000311.54
2004-03-194054174044178,000320.77
2004-03-1841041040140419,000310.77
2004-03-1741042040841032,000315.39
2004-03-16400415392415101,000319.23
2004-03-153853883853888,000298.46
2004-03-123883893853855,000296.15
2004-03-113903903853899,000299.23
2004-03-103983983913916,000300.77
2004-03-093903903863903,000300
2004-03-0837038737037929,000291.54
2004-03-053653663643664,000281.54
2004-03-0336136135735711,000274.62
2004-03-013603613603612,000277.69
2004-02-263603603603601,000276.92
2004-02-253643643643644,000280
2004-02-243613643613642,000280
2004-02-233573573553555,000273.08
2004-02-203553553543542,000272.31
2004-02-183533553533553,000273.08
2004-02-173553603553603,000276.92
2004-02-163503603503603,000276.92
2004-02-133473473473472,000266.92
2004-02-123513513513512,000270
2004-02-103553553553551,000273.08
2004-02-093533533533531,000271.54
2004-02-053763763763763,000289.23
2004-02-043463463463464,000266.15
2004-02-023603603603601,000276.92
2004-01-303623623603602,000276.92
2004-01-293623623623621,000278.46
2004-01-283623623623621,000278.46
2004-01-273603603603602,000276.92
2004-01-263503503503506,000269.23
2004-01-233673673673672,000282.31
2004-01-223483483483481,000267.69
2004-01-213493493483482,000267.69
2004-01-203483493483492,000268.46
2004-01-193483483483482,000267.69
2004-01-163483483403487,000267.69
2004-01-093413453413453,000265.39
2004-01-083473483403403,000261.54
2004-01-073453463453462,000266.15
2004-01-063343343343341,000256.92
2004-01-053493493493493,000268.46

分割・併合履歴 ： [2013-03-27]1株→1.3株