6402 兼松エンジニアリング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 470 | 470 | 470 | 470 | 4,000 | 361.54 |
| 2006-12-28 | 462 | 466 | 461 | 466 | 4,000 | 358.46 |
| 2006-12-27 | 460 | 468 | 460 | 468 | 4,000 | 360 |
| 2006-12-26 | 464 | 464 | 464 | 464 | 1,000 | 356.92 |
| 2006-12-25 | 466 | 466 | 464 | 464 | 3,000 | 356.92 |
| 2006-12-21 | 465 | 465 | 464 | 464 | 2,000 | 356.92 |
| 2006-12-19 | 465 | 465 | 465 | 465 | 2,000 | 357.69 |
| 2006-12-18 | 460 | 465 | 460 | 465 | 2,000 | 357.69 |
| 2006-12-15 | 459 | 460 | 458 | 458 | 8,000 | 352.31 |
| 2006-12-14 | 455 | 456 | 452 | 452 | 8,000 | 347.69 |
| 2006-12-13 | 458 | 458 | 458 | 458 | 1,000 | 352.31 |
| 2006-12-12 | 450 | 450 | 448 | 448 | 12,000 | 344.62 |
| 2006-12-11 | 465 | 465 | 465 | 465 | 3,000 | 357.69 |
| 2006-12-05 | 465 | 466 | 456 | 466 | 6,000 | 358.46 |
| 2006-12-04 | 449 | 455 | 448 | 455 | 5,000 | 350 |
| 2006-12-01 | 456 | 456 | 456 | 456 | 10,000 | 350.77 |
| 2006-11-30 | 451 | 456 | 441 | 456 | 10,000 | 350.77 |
| 2006-11-29 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2006-11-28 | 443 | 443 | 443 | 443 | 1,000 | 340.77 |
| 2006-11-27 | 441 | 441 | 441 | 441 | 6,000 | 339.23 |
| 2006-11-24 | 450 | 450 | 441 | 441 | 3,000 | 339.23 |
| 2006-11-22 | 441 | 441 | 441 | 441 | 7,000 | 339.23 |
| 2006-11-21 | 442 | 446 | 442 | 446 | 2,000 | 343.08 |
| 2006-11-20 | 447 | 447 | 447 | 447 | 6,000 | 343.85 |
| 2006-11-17 | 447 | 447 | 447 | 447 | 2,000 | 343.85 |
| 2006-11-16 | 446 | 446 | 446 | 446 | 1,000 | 343.08 |
| 2006-11-14 | 461 | 461 | 451 | 456 | 9,000 | 350.77 |
| 2006-11-10 | 467 | 467 | 465 | 465 | 2,000 | 357.69 |
| 2006-11-09 | 472 | 472 | 472 | 472 | 1,000 | 363.08 |
| 2006-11-06 | 486 | 486 | 486 | 486 | 2,000 | 373.85 |
| 2006-11-01 | 482 | 482 | 481 | 481 | 3,000 | 370 |
| 2006-10-31 | 494 | 494 | 491 | 491 | 5,000 | 377.69 |
| 2006-10-30 | 489 | 495 | 489 | 495 | 5,000 | 380.77 |
| 2006-10-26 | 484 | 484 | 484 | 484 | 1,000 | 372.31 |
| 2006-10-25 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-10-24 | 470 | 475 | 470 | 475 | 4,000 | 365.39 |
| 2006-10-20 | 470 | 470 | 470 | 470 | 1,000 | 361.54 |
| 2006-10-16 | 480 | 480 | 480 | 480 | 1,000 | 369.23 |
| 2006-10-12 | 470 | 480 | 470 | 480 | 2,000 | 369.23 |
| 2006-10-11 | 470 | 470 | 470 | 470 | 18,000 | 361.54 |
| 2006-10-10 | 483 | 483 | 473 | 473 | 3,000 | 363.85 |
| 2006-10-05 | 483 | 483 | 483 | 483 | 7,000 | 371.54 |
| 2006-10-04 | 477 | 477 | 473 | 473 | 6,000 | 363.85 |
| 2006-10-03 | 485 | 485 | 477 | 477 | 3,000 | 366.92 |
| 2006-10-02 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-09-29 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-09-27 | 476 | 476 | 476 | 476 | 10,000 | 366.15 |
| 2006-09-26 | 475 | 476 | 470 | 476 | 5,000 | 366.15 |
| 2006-09-25 | 479 | 486 | 475 | 475 | 4,000 | 365.39 |
| 2006-09-22 | 470 | 471 | 470 | 471 | 5,000 | 362.31 |
| 2006-09-20 | 464 | 464 | 464 | 464 | 1,000 | 356.92 |
| 2006-09-19 | 468 | 468 | 468 | 468 | 8,000 | 360 |
| 2006-09-15 | 468 | 468 | 468 | 468 | 1,000 | 360 |
| 2006-09-14 | 470 | 470 | 470 | 470 | 1,000 | 361.54 |
| 2006-09-13 | 472 | 472 | 468 | 468 | 8,000 | 360 |
| 2006-09-11 | 482 | 482 | 472 | 472 | 4,000 | 363.08 |
| 2006-09-06 | 492 | 492 | 492 | 492 | 2,000 | 378.46 |
| 2006-09-05 | 492 | 492 | 492 | 492 | 3,000 | 378.46 |
| 2006-09-01 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-08-29 | 486 | 486 | 486 | 486 | 2,000 | 373.85 |
| 2006-08-28 | 487 | 487 | 487 | 487 | 5,000 | 374.62 |
| 2006-08-25 | 485 | 485 | 485 | 485 | 2,000 | 373.08 |
| 2006-08-24 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-08-22 | 485 | 485 | 485 | 485 | 2,000 | 373.08 |
| 2006-08-17 | 480 | 480 | 480 | 480 | 1,000 | 369.23 |
| 2006-08-15 | 480 | 480 | 480 | 480 | 1,000 | 369.23 |
| 2006-08-09 | 480 | 480 | 480 | 480 | 3,000 | 369.23 |
| 2006-08-08 | 491 | 491 | 490 | 490 | 3,000 | 376.92 |
| 2006-08-07 | 500 | 500 | 495 | 495 | 5,000 | 380.77 |
| 2006-08-04 | 480 | 490 | 480 | 490 | 3,000 | 376.92 |
| 2006-08-03 | 480 | 480 | 472 | 472 | 5,000 | 363.08 |
| 2006-07-28 | 455 | 455 | 453 | 453 | 2,000 | 348.46 |
| 2006-07-27 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2006-07-25 | 470 | 485 | 470 | 485 | 14,000 | 373.08 |
| 2006-07-24 | 457 | 457 | 457 | 457 | 2,000 | 351.54 |
| 2006-07-21 | 455 | 455 | 455 | 455 | 8,000 | 350 |
| 2006-07-20 | 455 | 455 | 455 | 455 | 4,000 | 350 |
| 2006-07-19 | 455 | 455 | 455 | 455 | 5,000 | 350 |
| 2006-07-18 | 475 | 475 | 475 | 475 | 1,000 | 365.39 |
| 2006-07-14 | 480 | 480 | 475 | 475 | 13,000 | 365.39 |
| 2006-07-13 | 480 | 480 | 475 | 475 | 2,000 | 365.39 |
| 2006-07-12 | 480 | 480 | 480 | 480 | 2,000 | 369.23 |
| 2006-07-11 | 495 | 495 | 495 | 495 | 3,000 | 380.77 |
| 2006-07-10 | 500 | 500 | 495 | 495 | 6,000 | 380.77 |
| 2006-07-07 | 494 | 500 | 494 | 500 | 14,000 | 384.62 |
| 2006-07-06 | 480 | 500 | 480 | 500 | 7,000 | 384.62 |
| 2006-07-05 | 492 | 492 | 492 | 492 | 2,000 | 378.46 |
| 2006-06-30 | 477 | 478 | 477 | 477 | 7,000 | 366.92 |
| 2006-06-23 | 495 | 495 | 495 | 495 | 1,000 | 380.77 |
| 2006-06-21 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2006-06-20 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-06-19 | 491 | 491 | 481 | 481 | 3,000 | 370 |
| 2006-06-16 | 486 | 486 | 486 | 486 | 1,000 | 373.85 |
| 2006-06-14 | 474 | 474 | 474 | 474 | 4,000 | 364.62 |
| 2006-06-13 | 474 | 474 | 474 | 474 | 1,000 | 364.62 |
| 2006-06-12 | 460 | 460 | 460 | 460 | 3,000 | 353.85 |
| 2006-06-09 | 451 | 451 | 450 | 450 | 4,000 | 346.15 |
| 2006-06-08 | 470 | 470 | 450 | 450 | 14,000 | 346.15 |
| 2006-06-07 | 470 | 470 | 470 | 470 | 1,000 | 361.54 |
| 2006-06-06 | 498 | 498 | 469 | 469 | 5,000 | 360.77 |
| 2006-06-05 | 500 | 500 | 500 | 500 | 2,000 | 384.62 |
| 2006-06-02 | 485 | 485 | 485 | 485 | 2,000 | 373.08 |
| 2006-06-01 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2006-05-31 | 491 | 491 | 490 | 490 | 5,000 | 376.92 |
| 2006-05-30 | 493 | 493 | 492 | 492 | 3,000 | 378.46 |
| 2006-05-26 | 496 | 497 | 493 | 493 | 4,000 | 379.23 |
| 2006-05-25 | 505 | 505 | 505 | 505 | 1,000 | 388.46 |
| 2006-05-24 | 492 | 500 | 491 | 500 | 4,000 | 384.62 |
| 2006-05-22 | 501 | 501 | 496 | 496 | 6,000 | 381.54 |
| 2006-05-19 | 497 | 497 | 493 | 493 | 3,000 | 379.23 |
| 2006-05-18 | 500 | 500 | 496 | 496 | 3,000 | 381.54 |
| 2006-05-16 | 503 | 503 | 490 | 490 | 2,000 | 376.92 |
| 2006-05-12 | 512 | 512 | 512 | 512 | 4,000 | 393.85 |
| 2006-05-11 | 530 | 530 | 522 | 522 | 2,000 | 401.54 |
| 2006-05-10 | 540 | 540 | 540 | 540 | 1,000 | 415.39 |
| 2006-05-09 | 540 | 540 | 540 | 540 | 1,000 | 415.39 |
| 2006-05-08 | 545 | 545 | 545 | 545 | 2,000 | 419.23 |
| 2006-05-01 | 530 | 549 | 530 | 549 | 3,000 | 422.31 |
| 2006-04-25 | 540 | 540 | 530 | 530 | 2,000 | 407.69 |
| 2006-04-24 | 530 | 540 | 530 | 540 | 3,000 | 415.39 |
| 2006-04-21 | 530 | 530 | 530 | 530 | 1,000 | 407.69 |
| 2006-04-20 | 535 | 535 | 530 | 530 | 5,000 | 407.69 |
| 2006-04-19 | 545 | 545 | 530 | 530 | 7,000 | 407.69 |
| 2006-04-18 | 545 | 545 | 545 | 545 | 2,000 | 419.23 |
| 2006-04-17 | 565 | 565 | 545 | 545 | 8,000 | 419.23 |
| 2006-04-14 | 545 | 545 | 540 | 540 | 4,000 | 415.39 |
| 2006-04-13 | 550 | 550 | 545 | 545 | 4,000 | 419.23 |
| 2006-04-12 | 555 | 555 | 553 | 553 | 3,000 | 425.39 |
| 2006-04-11 | 555 | 555 | 555 | 555 | 1,000 | 426.92 |
| 2006-04-10 | 555 | 555 | 555 | 555 | 1,000 | 426.92 |
| 2006-04-07 | 545 | 559 | 545 | 555 | 18,000 | 426.92 |
| 2006-04-06 | 555 | 563 | 550 | 563 | 12,000 | 433.08 |
| 2006-04-05 | 560 | 560 | 555 | 555 | 9,000 | 426.92 |
| 2006-04-04 | 558 | 559 | 556 | 556 | 5,000 | 427.69 |
| 2006-04-03 | 550 | 555 | 550 | 555 | 2,000 | 426.92 |
| 2006-03-31 | 555 | 555 | 555 | 555 | 4,000 | 426.92 |
| 2006-03-30 | 560 | 560 | 550 | 550 | 11,000 | 423.08 |
| 2006-03-29 | 565 | 565 | 561 | 561 | 4,000 | 431.54 |
| 2006-03-28 | 565 | 565 | 565 | 565 | 2,000 | 434.62 |
| 2006-03-27 | 566 | 568 | 565 | 568 | 13,000 | 436.92 |
| 2006-03-24 | 565 | 565 | 565 | 565 | 14,000 | 434.62 |
| 2006-03-23 | 565 | 565 | 560 | 565 | 8,000 | 434.62 |
| 2006-03-22 | 564 | 565 | 564 | 565 | 3,000 | 434.62 |
| 2006-03-20 | 565 | 565 | 552 | 558 | 6,000 | 429.23 |
| 2006-03-17 | 554 | 560 | 551 | 560 | 7,000 | 430.77 |
| 2006-03-16 | 564 | 564 | 560 | 560 | 4,000 | 430.77 |
| 2006-03-15 | 560 | 570 | 560 | 570 | 8,000 | 438.46 |
| 2006-03-14 | 549 | 570 | 549 | 561 | 16,000 | 431.54 |
| 2006-03-13 | 533 | 545 | 533 | 545 | 3,000 | 419.23 |
| 2006-03-09 | 535 | 535 | 535 | 535 | 1,000 | 411.54 |
| 2006-03-08 | 535 | 535 | 535 | 535 | 1,000 | 411.54 |
| 2006-03-06 | 535 | 535 | 530 | 530 | 5,000 | 407.69 |
| 2006-03-03 | 549 | 549 | 535 | 535 | 3,000 | 411.54 |
| 2006-03-02 | 540 | 550 | 540 | 550 | 3,000 | 423.08 |
| 2006-03-01 | 544 | 550 | 544 | 550 | 6,000 | 423.08 |
| 2006-02-28 | 530 | 539 | 530 | 530 | 3,000 | 407.69 |
| 2006-02-27 | 525 | 525 | 525 | 525 | 2,000 | 403.85 |
| 2006-02-24 | 529 | 538 | 525 | 525 | 5,000 | 403.85 |
| 2006-02-23 | 511 | 511 | 511 | 511 | 2,000 | 393.08 |
| 2006-02-22 | 530 | 530 | 520 | 520 | 2,000 | 400 |
| 2006-02-21 | 495 | 500 | 495 | 500 | 2,000 | 384.62 |
| 2006-02-20 | 522 | 522 | 495 | 495 | 13,000 | 380.77 |
| 2006-02-17 | 530 | 530 | 530 | 530 | 3,000 | 407.69 |
| 2006-02-16 | 544 | 544 | 544 | 544 | 1,000 | 418.46 |
| 2006-02-15 | 548 | 548 | 544 | 544 | 3,000 | 418.46 |
| 2006-02-14 | 540 | 544 | 530 | 544 | 9,000 | 418.46 |
| 2006-02-13 | 567 | 570 | 552 | 552 | 11,000 | 424.62 |
| 2006-02-10 | 557 | 601 | 552 | 566 | 71,000 | 435.39 |
| 2006-02-09 | 555 | 558 | 555 | 558 | 7,000 | 429.23 |
| 2006-02-08 | 556 | 556 | 555 | 555 | 5,000 | 426.92 |
| 2006-02-07 | 562 | 562 | 550 | 554 | 10,000 | 426.15 |
| 2006-02-06 | 572 | 575 | 567 | 567 | 8,000 | 436.15 |
| 2006-02-03 | 569 | 569 | 569 | 569 | 2,000 | 437.69 |
| 2006-02-02 | 580 | 580 | 573 | 573 | 6,000 | 440.77 |
| 2006-02-01 | 580 | 580 | 575 | 575 | 17,000 | 442.31 |
| 2006-01-31 | 573 | 577 | 565 | 565 | 16,000 | 434.62 |
| 2006-01-30 | 567 | 580 | 567 | 575 | 16,000 | 442.31 |
| 2006-01-27 | 556 | 565 | 552 | 560 | 12,000 | 430.77 |
| 2006-01-26 | 550 | 555 | 550 | 555 | 2,000 | 426.92 |
| 2006-01-25 | 550 | 550 | 542 | 542 | 2,000 | 416.92 |
| 2006-01-24 | 539 | 540 | 538 | 540 | 8,000 | 415.39 |
| 2006-01-23 | 553 | 555 | 540 | 540 | 10,000 | 415.39 |
| 2006-01-20 | 566 | 567 | 560 | 560 | 8,000 | 430.77 |
| 2006-01-19 | 530 | 564 | 530 | 564 | 11,000 | 433.85 |
| 2006-01-18 | 564 | 564 | 530 | 531 | 42,000 | 408.46 |
| 2006-01-17 | 570 | 581 | 563 | 564 | 48,000 | 433.85 |
| 2006-01-16 | 566 | 574 | 565 | 572 | 54,000 | 440 |
| 2006-01-13 | 563 | 565 | 562 | 565 | 33,000 | 434.62 |
| 2006-01-12 | 564 | 567 | 562 | 562 | 62,000 | 432.31 |
| 2006-01-11 | 554 | 559 | 547 | 559 | 96,000 | 430 |
| 2006-01-10 | 555 | 565 | 555 | 555 | 14,000 | 426.92 |
| 2006-01-06 | 536 | 555 | 536 | 555 | 15,000 | 426.92 |
| 2006-01-05 | 536 | 536 | 533 | 536 | 10,000 | 412.31 |
| 2006-01-04 | 537 | 537 | 536 | 536 | 2,000 | 412.31 |
分割・併合履歴 ： [2013-03-27]1株→1.3株