6402 兼松エンジニアリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 531 | 531 | 531 | 531 | 1,000 | 408.46 |
| 2005-12-29 | 538 | 538 | 537 | 537 | 6,000 | 413.08 |
| 2005-12-28 | 535 | 535 | 533 | 533 | 2,000 | 410 |
| 2005-12-27 | 534 | 540 | 520 | 520 | 21,000 | 400 |
| 2005-12-26 | 531 | 534 | 530 | 534 | 7,000 | 410.77 |
| 2005-12-22 | 530 | 530 | 522 | 527 | 5,000 | 405.39 |
| 2005-12-21 | 510 | 520 | 510 | 520 | 4,000 | 400 |
| 2005-12-20 | 504 | 506 | 504 | 506 | 2,000 | 389.23 |
| 2005-12-19 | 502 | 503 | 502 | 503 | 7,000 | 386.92 |
| 2005-12-16 | 510 | 510 | 500 | 500 | 8,000 | 384.62 |
| 2005-12-15 | 505 | 510 | 505 | 510 | 5,000 | 392.31 |
| 2005-12-14 | 510 | 514 | 505 | 505 | 10,000 | 388.46 |
| 2005-12-13 | 500 | 500 | 500 | 500 | 4,000 | 384.62 |
| 2005-12-12 | 501 | 501 | 490 | 500 | 15,000 | 384.62 |
| 2005-12-09 | 500 | 500 | 496 | 496 | 3,000 | 381.54 |
| 2005-12-08 | 500 | 500 | 500 | 500 | 2,000 | 384.62 |
| 2005-12-07 | 500 | 500 | 495 | 495 | 6,000 | 380.77 |
| 2005-12-06 | 495 | 500 | 495 | 500 | 11,000 | 384.62 |
| 2005-12-05 | 529 | 530 | 508 | 512 | 29,000 | 393.85 |
| 2005-12-02 | 494 | 512 | 494 | 512 | 13,000 | 393.85 |
| 2005-12-01 | 482 | 495 | 482 | 483 | 11,000 | 371.54 |
| 2005-11-30 | 490 | 495 | 490 | 495 | 11,000 | 380.77 |
| 2005-11-29 | 490 | 495 | 490 | 495 | 3,000 | 380.77 |
| 2005-11-28 | 500 | 500 | 500 | 500 | 1,000 | 384.62 |
| 2005-11-25 | 495 | 500 | 495 | 500 | 3,000 | 384.62 |
| 2005-11-22 | 493 | 493 | 493 | 493 | 1,000 | 379.23 |
| 2005-11-21 | 494 | 494 | 490 | 490 | 8,000 | 376.92 |
| 2005-11-18 | 489 | 492 | 488 | 492 | 12,000 | 378.46 |
| 2005-11-17 | 490 | 490 | 489 | 489 | 5,000 | 376.15 |
| 2005-11-16 | 494 | 495 | 490 | 495 | 10,000 | 380.77 |
| 2005-11-15 | 499 | 499 | 491 | 495 | 19,000 | 380.77 |
| 2005-11-14 | 480 | 485 | 480 | 485 | 4,000 | 373.08 |
| 2005-11-11 | 477 | 477 | 477 | 477 | 2,000 | 366.92 |
| 2005-11-10 | 470 | 475 | 470 | 475 | 12,000 | 365.39 |
| 2005-11-09 | 467 | 470 | 467 | 470 | 2,000 | 361.54 |
| 2005-11-08 | 467 | 467 | 467 | 467 | 3,000 | 359.23 |
| 2005-11-07 | 468 | 471 | 466 | 470 | 9,000 | 361.54 |
| 2005-11-04 | 465 | 465 | 465 | 465 | 1,000 | 357.69 |
| 2005-11-02 | 469 | 470 | 464 | 464 | 5,000 | 356.92 |
| 2005-11-01 | 465 | 465 | 465 | 465 | 3,000 | 357.69 |
| 2005-10-31 | 466 | 468 | 465 | 465 | 5,000 | 357.69 |
| 2005-10-28 | 464 | 465 | 464 | 465 | 3,000 | 357.69 |
| 2005-10-27 | 462 | 462 | 460 | 460 | 8,000 | 353.85 |
| 2005-10-26 | 460 | 460 | 460 | 460 | 3,000 | 353.85 |
| 2005-10-25 | 464 | 464 | 464 | 464 | 1,000 | 356.92 |
| 2005-10-24 | 465 | 465 | 465 | 465 | 6,000 | 357.69 |
| 2005-10-21 | 460 | 460 | 460 | 460 | 2,000 | 353.85 |
| 2005-10-20 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2005-10-19 | 460 | 460 | 460 | 460 | 2,000 | 353.85 |
| 2005-10-17 | 461 | 461 | 460 | 460 | 6,000 | 353.85 |
| 2005-10-13 | 464 | 464 | 464 | 464 | 1,000 | 356.92 |
| 2005-10-12 | 464 | 465 | 464 | 465 | 2,000 | 357.69 |
| 2005-10-11 | 464 | 464 | 464 | 464 | 2,000 | 356.92 |
| 2005-10-07 | 460 | 460 | 459 | 459 | 3,000 | 353.08 |
| 2005-10-06 | 465 | 465 | 465 | 465 | 2,000 | 357.69 |
| 2005-10-05 | 465 | 465 | 465 | 465 | 5,000 | 357.69 |
| 2005-10-04 | 462 | 462 | 458 | 458 | 2,000 | 352.31 |
| 2005-10-03 | 458 | 462 | 458 | 462 | 3,000 | 355.39 |
| 2005-09-30 | 460 | 461 | 460 | 460 | 7,000 | 353.85 |
| 2005-09-29 | 460 | 461 | 460 | 461 | 2,000 | 354.62 |
| 2005-09-28 | 459 | 459 | 459 | 459 | 2,000 | 353.08 |
| 2005-09-27 | 456 | 460 | 456 | 460 | 2,000 | 353.85 |
| 2005-09-22 | 466 | 466 | 461 | 462 | 4,000 | 355.39 |
| 2005-09-21 | 466 | 466 | 466 | 466 | 1,000 | 358.46 |
| 2005-09-20 | 461 | 461 | 460 | 460 | 9,000 | 353.85 |
| 2005-09-16 | 466 | 466 | 465 | 465 | 2,000 | 357.69 |
| 2005-09-15 | 467 | 467 | 467 | 467 | 1,000 | 359.23 |
| 2005-09-14 | 466 | 466 | 466 | 466 | 3,000 | 358.46 |
| 2005-09-13 | 467 | 467 | 467 | 467 | 3,000 | 359.23 |
| 2005-09-12 | 470 | 470 | 470 | 470 | 11,000 | 361.54 |
| 2005-09-08 | 462 | 462 | 460 | 460 | 4,000 | 353.85 |
| 2005-09-07 | 465 | 465 | 462 | 462 | 2,000 | 355.39 |
| 2005-09-06 | 461 | 461 | 461 | 461 | 1,000 | 354.62 |
| 2005-09-05 | 465 | 465 | 460 | 460 | 5,000 | 353.85 |
| 2005-09-02 | 457 | 457 | 457 | 457 | 1,000 | 351.54 |
| 2005-09-01 | 457 | 457 | 457 | 457 | 1,000 | 351.54 |
| 2005-08-30 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2005-08-26 | 462 | 462 | 462 | 462 | 1,000 | 355.39 |
| 2005-08-25 | 455 | 457 | 455 | 457 | 8,000 | 351.54 |
| 2005-08-24 | 457 | 460 | 453 | 453 | 5,000 | 348.46 |
| 2005-08-23 | 460 | 460 | 459 | 460 | 8,000 | 353.85 |
| 2005-08-22 | 460 | 460 | 458 | 458 | 3,000 | 352.31 |
| 2005-08-19 | 459 | 459 | 457 | 457 | 2,000 | 351.54 |
| 2005-08-18 | 461 | 461 | 460 | 460 | 6,000 | 353.85 |
| 2005-08-17 | 461 | 467 | 461 | 467 | 2,000 | 359.23 |
| 2005-08-16 | 465 | 465 | 461 | 461 | 5,000 | 354.62 |
| 2005-08-15 | 465 | 465 | 464 | 464 | 4,000 | 356.92 |
| 2005-08-12 | 470 | 470 | 470 | 470 | 9,000 | 361.54 |
| 2005-08-11 | 466 | 470 | 465 | 470 | 4,000 | 361.54 |
| 2005-08-08 | 462 | 466 | 462 | 466 | 2,000 | 358.46 |
| 2005-08-05 | 468 | 468 | 467 | 467 | 4,000 | 359.23 |
| 2005-08-04 | 468 | 468 | 468 | 468 | 8,000 | 360 |
| 2005-08-03 | 460 | 460 | 460 | 460 | 2,000 | 353.85 |
| 2005-08-02 | 461 | 461 | 460 | 460 | 8,000 | 353.85 |
| 2005-08-01 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2005-07-29 | 465 | 465 | 461 | 461 | 5,000 | 354.62 |
| 2005-07-28 | 455 | 460 | 455 | 460 | 5,000 | 353.85 |
| 2005-07-27 | 455 | 455 | 455 | 455 | 2,000 | 350 |
| 2005-07-25 | 462 | 462 | 460 | 462 | 31,000 | 355.39 |
| 2005-07-22 | 456 | 456 | 456 | 456 | 1,000 | 350.77 |
| 2005-07-21 | 460 | 460 | 454 | 454 | 8,000 | 349.23 |
| 2005-07-19 | 460 | 460 | 460 | 460 | 6,000 | 353.85 |
| 2005-07-15 | 455 | 455 | 455 | 455 | 1,000 | 350 |
| 2005-07-13 | 455 | 460 | 455 | 460 | 7,000 | 353.85 |
| 2005-07-12 | 452 | 454 | 452 | 454 | 3,000 | 349.23 |
| 2005-07-11 | 451 | 452 | 451 | 451 | 4,000 | 346.92 |
| 2005-07-08 | 450 | 450 | 450 | 450 | 7,000 | 346.15 |
| 2005-07-06 | 452 | 452 | 452 | 452 | 1,000 | 347.69 |
| 2005-07-05 | 454 | 455 | 450 | 450 | 6,000 | 346.15 |
| 2005-07-04 | 443 | 449 | 443 | 449 | 3,000 | 345.39 |
| 2005-07-01 | 442 | 442 | 442 | 442 | 2,000 | 340 |
| 2005-06-30 | 450 | 450 | 441 | 441 | 6,000 | 339.23 |
| 2005-06-28 | 441 | 441 | 441 | 441 | 1,000 | 339.23 |
| 2005-06-27 | 460 | 460 | 440 | 440 | 4,000 | 338.46 |
| 2005-06-24 | 444 | 444 | 440 | 440 | 2,000 | 338.46 |
| 2005-06-23 | 440 | 440 | 440 | 440 | 10,000 | 338.46 |
| 2005-06-22 | 439 | 440 | 439 | 440 | 7,000 | 338.46 |
| 2005-06-21 | 439 | 439 | 439 | 439 | 2,000 | 337.69 |
| 2005-06-20 | 440 | 440 | 440 | 440 | 7,000 | 338.46 |
| 2005-06-17 | 436 | 440 | 436 | 440 | 3,000 | 338.46 |
| 2005-06-16 | 442 | 442 | 436 | 436 | 2,000 | 335.39 |
| 2005-06-15 | 440 | 444 | 435 | 444 | 3,000 | 341.54 |
| 2005-06-14 | 442 | 442 | 436 | 436 | 3,000 | 335.39 |
| 2005-06-13 | 445 | 445 | 432 | 432 | 9,000 | 332.31 |
| 2005-06-09 | 447 | 447 | 446 | 446 | 4,000 | 343.08 |
| 2005-06-08 | 446 | 446 | 446 | 446 | 2,000 | 343.08 |
| 2005-06-07 | 449 | 449 | 446 | 446 | 2,000 | 343.08 |
| 2005-06-06 | 460 | 460 | 460 | 460 | 2,000 | 353.85 |
| 2005-05-31 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2005-05-30 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2005-05-27 | 450 | 450 | 450 | 450 | 2,000 | 346.15 |
| 2005-05-26 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2005-05-25 | 449 | 449 | 449 | 449 | 1,000 | 345.39 |
| 2005-05-23 | 450 | 450 | 450 | 450 | 3,000 | 346.15 |
| 2005-05-20 | 460 | 460 | 455 | 455 | 2,000 | 350 |
| 2005-05-19 | 465 | 465 | 453 | 463 | 6,000 | 356.15 |
| 2005-05-18 | 465 | 469 | 465 | 469 | 2,000 | 360.77 |
| 2005-05-17 | 497 | 497 | 497 | 497 | 1,000 | 382.31 |
| 2005-05-11 | 500 | 500 | 500 | 500 | 5,000 | 384.62 |
| 2005-05-10 | 500 | 500 | 500 | 500 | 1,000 | 384.62 |
| 2005-05-09 | 515 | 515 | 500 | 500 | 5,000 | 384.62 |
| 2005-05-06 | 491 | 491 | 490 | 490 | 4,000 | 376.92 |
| 2005-05-02 | 476 | 476 | 476 | 476 | 3,000 | 366.15 |
| 2005-04-26 | 476 | 476 | 476 | 476 | 2,000 | 366.15 |
| 2005-04-25 | 476 | 476 | 476 | 476 | 2,000 | 366.15 |
| 2005-04-20 | 456 | 456 | 456 | 456 | 1,000 | 350.77 |
| 2005-04-19 | 453 | 453 | 453 | 453 | 1,000 | 348.46 |
| 2005-04-18 | 468 | 468 | 468 | 468 | 1,000 | 360 |
| 2005-04-15 | 475 | 475 | 475 | 475 | 1,000 | 365.39 |
| 2005-04-14 | 485 | 485 | 475 | 475 | 5,000 | 365.39 |
| 2005-04-13 | 471 | 475 | 465 | 475 | 6,000 | 365.39 |
| 2005-04-12 | 476 | 476 | 473 | 473 | 4,000 | 363.85 |
| 2005-04-11 | 473 | 475 | 473 | 475 | 3,000 | 365.39 |
| 2005-04-08 | 468 | 478 | 468 | 478 | 4,000 | 367.69 |
| 2005-04-06 | 466 | 466 | 463 | 463 | 3,000 | 356.15 |
| 2005-04-05 | 478 | 478 | 463 | 463 | 3,000 | 356.15 |
| 2005-04-04 | 462 | 462 | 462 | 462 | 1,000 | 355.39 |
| 2005-03-30 | 475 | 475 | 472 | 472 | 3,000 | 363.08 |
| 2005-03-28 | 505 | 505 | 490 | 490 | 3,000 | 376.92 |
| 2005-03-25 | 505 | 505 | 505 | 505 | 1,000 | 388.46 |
| 2005-03-24 | 500 | 505 | 500 | 505 | 3,000 | 388.46 |
| 2005-03-23 | 500 | 504 | 500 | 504 | 3,000 | 387.69 |
| 2005-03-22 | 499 | 500 | 499 | 500 | 5,000 | 384.62 |
| 2005-03-18 | 502 | 505 | 500 | 500 | 3,000 | 384.62 |
| 2005-03-17 | 503 | 503 | 500 | 500 | 7,000 | 384.62 |
| 2005-03-16 | 490 | 505 | 490 | 499 | 4,000 | 383.85 |
| 2005-03-15 | 490 | 490 | 485 | 490 | 10,000 | 376.92 |
| 2005-03-14 | 489 | 489 | 489 | 489 | 1,000 | 376.15 |
| 2005-03-11 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2005-03-09 | 480 | 480 | 480 | 480 | 3,000 | 369.23 |
| 2005-03-08 | 505 | 505 | 480 | 480 | 5,000 | 369.23 |
| 2005-03-07 | 500 | 504 | 500 | 500 | 6,000 | 384.62 |
| 2005-03-04 | 485 | 485 | 485 | 485 | 3,000 | 373.08 |
| 2005-03-03 | 480 | 480 | 476 | 477 | 5,000 | 366.92 |
| 2005-03-02 | 470 | 480 | 470 | 475 | 4,000 | 365.39 |
| 2005-03-01 | 460 | 470 | 460 | 470 | 6,000 | 361.54 |
| 2005-02-28 | 460 | 460 | 460 | 460 | 7,000 | 353.85 |
| 2005-02-25 | 450 | 459 | 444 | 459 | 5,000 | 353.08 |
| 2005-02-22 | 440 | 440 | 440 | 440 | 2,000 | 338.46 |
| 2005-02-21 | 440 | 441 | 440 | 441 | 3,000 | 339.23 |
| 2005-02-18 | 445 | 445 | 440 | 440 | 7,000 | 338.46 |
| 2005-02-16 | 448 | 448 | 448 | 448 | 5,000 | 344.62 |
| 2005-02-15 | 448 | 448 | 448 | 448 | 3,000 | 344.62 |
| 2005-02-14 | 444 | 445 | 444 | 445 | 2,000 | 342.31 |
| 2005-02-10 | 445 | 445 | 445 | 445 | 7,000 | 342.31 |
| 2005-02-09 | 445 | 445 | 445 | 445 | 2,000 | 342.31 |
| 2005-02-08 | 439 | 439 | 439 | 439 | 1,000 | 337.69 |
| 2005-02-07 | 468 | 468 | 459 | 459 | 4,000 | 353.08 |
| 2005-02-02 | 440 | 440 | 440 | 440 | 5,000 | 338.46 |
| 2005-02-01 | 440 | 440 | 438 | 438 | 2,000 | 336.92 |
| 2005-01-31 | 443 | 443 | 440 | 440 | 7,000 | 338.46 |
| 2005-01-27 | 444 | 444 | 443 | 443 | 3,000 | 340.77 |
| 2005-01-26 | 441 | 441 | 441 | 441 | 1,000 | 339.23 |
| 2005-01-25 | 445 | 445 | 441 | 441 | 3,000 | 339.23 |
| 2005-01-24 | 440 | 442 | 440 | 442 | 4,000 | 340 |
| 2005-01-21 | 442 | 442 | 442 | 442 | 1,000 | 340 |
| 2005-01-20 | 443 | 443 | 443 | 443 | 1,000 | 340.77 |
| 2005-01-18 | 444 | 444 | 444 | 444 | 1,000 | 341.54 |
| 2005-01-17 | 443 | 444 | 443 | 444 | 3,000 | 341.54 |
| 2005-01-14 | 432 | 440 | 430 | 440 | 14,000 | 338.46 |
| 2005-01-13 | 432 | 436 | 432 | 433 | 11,000 | 333.08 |
| 2005-01-12 | 432 | 432 | 432 | 432 | 1,000 | 332.31 |
| 2005-01-11 | 441 | 441 | 438 | 438 | 6,000 | 336.92 |
| 2005-01-07 | 448 | 448 | 444 | 445 | 11,000 | 342.31 |
| 2005-01-06 | 430 | 448 | 430 | 448 | 9,000 | 344.62 |
| 2005-01-05 | 438 | 438 | 430 | 430 | 5,000 | 330.77 |
| 2005-01-04 | 426 | 426 | 426 | 426 | 1,000 | 327.69 |
分割・併合履歴 ： [2013-03-27]1株→1.3株