6402 兼松エンジニアリング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 425 | 425 | 425 | 425 | 1,000 | 326.92 |
| 2007-12-27 | 419 | 419 | 419 | 419 | 2,000 | 322.31 |
| 2007-12-25 | 416 | 416 | 416 | 416 | 2,000 | 320 |
| 2007-12-21 | 410 | 410 | 410 | 410 | 3,000 | 315.39 |
| 2007-12-19 | 424 | 424 | 420 | 420 | 2,000 | 323.08 |
| 2007-12-14 | 416 | 416 | 415 | 415 | 3,000 | 319.23 |
| 2007-12-12 | 415 | 415 | 415 | 415 | 3,000 | 319.23 |
| 2007-12-10 | 450 | 450 | 450 | 450 | 3,000 | 346.15 |
| 2007-12-07 | 450 | 450 | 450 | 450 | 2,000 | 346.15 |
| 2007-12-06 | 440 | 450 | 440 | 450 | 2,000 | 346.15 |
| 2007-12-05 | 436 | 450 | 436 | 450 | 8,000 | 346.15 |
| 2007-12-04 | 430 | 430 | 430 | 430 | 3,000 | 330.77 |
| 2007-12-03 | 420 | 420 | 420 | 420 | 2,000 | 323.08 |
| 2007-11-30 | 420 | 425 | 420 | 425 | 2,000 | 326.92 |
| 2007-11-29 | 420 | 420 | 420 | 420 | 1,000 | 323.08 |
| 2007-11-22 | 422 | 422 | 422 | 422 | 2,000 | 324.62 |
| 2007-11-21 | 392 | 392 | 392 | 392 | 1,000 | 301.54 |
| 2007-11-20 | 399 | 399 | 391 | 391 | 3,000 | 300.77 |
| 2007-11-05 | 454 | 454 | 454 | 454 | 2,000 | 349.23 |
| 2007-11-02 | 453 | 453 | 453 | 453 | 1,000 | 348.46 |
| 2007-11-01 | 453 | 453 | 453 | 453 | 1,000 | 348.46 |
| 2007-10-30 | 440 | 440 | 435 | 435 | 2,000 | 334.62 |
| 2007-10-29 | 441 | 441 | 440 | 440 | 2,000 | 338.46 |
| 2007-10-26 | 440 | 440 | 440 | 440 | 1,000 | 338.46 |
| 2007-10-25 | 465 | 465 | 465 | 465 | 2,000 | 357.69 |
| 2007-10-22 | 445 | 445 | 445 | 445 | 1,000 | 342.31 |
| 2007-10-10 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2007-10-05 | 481 | 481 | 461 | 461 | 7,000 | 354.62 |
| 2007-10-04 | 460 | 461 | 460 | 461 | 2,000 | 354.62 |
| 2007-10-03 | 460 | 460 | 460 | 460 | 6,000 | 353.85 |
| 2007-10-02 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2007-09-27 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2007-09-26 | 460 | 460 | 460 | 460 | 2,000 | 353.85 |
| 2007-09-25 | 460 | 460 | 460 | 460 | 3,000 | 353.85 |
| 2007-09-19 | 459 | 460 | 459 | 460 | 3,000 | 353.85 |
| 2007-09-13 | 440 | 440 | 440 | 440 | 1,000 | 338.46 |
| 2007-09-12 | 440 | 440 | 440 | 440 | 1,000 | 338.46 |
| 2007-09-10 | 440 | 440 | 440 | 440 | 1,000 | 338.46 |
| 2007-09-06 | 440 | 440 | 440 | 440 | 1,000 | 338.46 |
| 2007-09-05 | 483 | 483 | 456 | 456 | 4,000 | 350.77 |
| 2007-08-31 | 481 | 481 | 481 | 481 | 1,000 | 370 |
| 2007-08-27 | 481 | 481 | 481 | 481 | 2,000 | 370 |
| 2007-08-24 | 480 | 485 | 480 | 481 | 10,000 | 370 |
| 2007-08-23 | 477 | 477 | 477 | 477 | 2,000 | 366.92 |
| 2007-08-22 | 450 | 450 | 450 | 450 | 2,000 | 346.15 |
| 2007-08-21 | 450 | 450 | 450 | 450 | 2,000 | 346.15 |
| 2007-08-17 | 415 | 415 | 414 | 414 | 3,000 | 318.46 |
| 2007-08-16 | 463 | 463 | 460 | 460 | 7,000 | 353.85 |
| 2007-08-13 | 463 | 463 | 463 | 463 | 2,000 | 356.15 |
| 2007-08-10 | 465 | 465 | 465 | 465 | 1,000 | 357.69 |
| 2007-08-09 | 463 | 472 | 463 | 472 | 4,000 | 363.08 |
| 2007-08-08 | 476 | 476 | 475 | 475 | 4,000 | 365.39 |
| 2007-08-07 | 476 | 476 | 476 | 476 | 3,000 | 366.15 |
| 2007-08-06 | 475 | 475 | 475 | 475 | 1,000 | 365.39 |
| 2007-08-03 | 475 | 475 | 475 | 475 | 1,000 | 365.39 |
| 2007-08-01 | 478 | 478 | 478 | 478 | 1,000 | 367.69 |
| 2007-07-30 | 481 | 481 | 480 | 480 | 2,000 | 369.23 |
| 2007-07-26 | 496 | 501 | 490 | 501 | 5,000 | 385.39 |
| 2007-07-25 | 499 | 545 | 499 | 545 | 14,000 | 419.23 |
| 2007-07-23 | 485 | 485 | 485 | 485 | 2,000 | 373.08 |
| 2007-07-18 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2007-07-17 | 485 | 485 | 485 | 485 | 3,000 | 373.08 |
| 2007-07-12 | 490 | 490 | 485 | 485 | 6,000 | 373.08 |
| 2007-07-11 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2007-07-10 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2007-07-09 | 497 | 497 | 495 | 495 | 2,000 | 380.77 |
| 2007-07-06 | 499 | 499 | 497 | 497 | 2,000 | 382.31 |
| 2007-07-05 | 499 | 499 | 499 | 499 | 2,000 | 383.85 |
| 2007-07-04 | 499 | 499 | 499 | 499 | 2,000 | 383.85 |
| 2007-07-03 | 498 | 499 | 494 | 499 | 5,000 | 383.85 |
| 2007-07-02 | 499 | 499 | 499 | 499 | 2,000 | 383.85 |
| 2007-06-27 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2007-06-25 | 490 | 490 | 490 | 490 | 5,000 | 376.92 |
| 2007-06-22 | 486 | 486 | 486 | 486 | 3,000 | 373.85 |
| 2007-06-21 | 484 | 484 | 484 | 484 | 2,000 | 372.31 |
| 2007-06-20 | 490 | 490 | 490 | 490 | 2,000 | 376.92 |
| 2007-06-18 | 490 | 490 | 490 | 490 | 2,000 | 376.92 |
| 2007-06-12 | 498 | 498 | 498 | 498 | 1,000 | 383.08 |
| 2007-06-11 | 500 | 500 | 500 | 500 | 2,000 | 384.62 |
| 2007-06-06 | 490 | 490 | 490 | 490 | 2,000 | 376.92 |
| 2007-06-05 | 490 | 490 | 490 | 490 | 3,000 | 376.92 |
| 2007-06-01 | 484 | 488 | 484 | 488 | 2,000 | 375.39 |
| 2007-05-31 | 483 | 483 | 482 | 482 | 2,000 | 370.77 |
| 2007-05-30 | 483 | 488 | 483 | 488 | 2,000 | 375.39 |
| 2007-05-28 | 497 | 497 | 497 | 497 | 2,000 | 382.31 |
| 2007-05-25 | 477 | 477 | 477 | 477 | 3,000 | 366.92 |
| 2007-05-24 | 477 | 477 | 477 | 477 | 1,000 | 366.92 |
| 2007-05-23 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2007-05-22 | 471 | 481 | 471 | 481 | 2,000 | 370 |
| 2007-05-21 | 480 | 480 | 480 | 480 | 4,000 | 369.23 |
| 2007-05-18 | 477 | 480 | 477 | 480 | 2,000 | 369.23 |
| 2007-05-17 | 487 | 490 | 487 | 490 | 3,000 | 376.92 |
| 2007-05-16 | 472 | 472 | 472 | 472 | 1,000 | 363.08 |
| 2007-05-15 | 482 | 482 | 482 | 482 | 1,000 | 370.77 |
| 2007-05-14 | 477 | 477 | 477 | 477 | 1,000 | 366.92 |
| 2007-05-11 | 472 | 472 | 472 | 472 | 1,000 | 363.08 |
| 2007-05-08 | 480 | 480 | 480 | 480 | 1,000 | 369.23 |
| 2007-05-07 | 490 | 490 | 475 | 475 | 3,000 | 365.39 |
| 2007-05-02 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2007-04-25 | 470 | 470 | 460 | 465 | 4,000 | 357.69 |
| 2007-04-24 | 462 | 462 | 462 | 462 | 1,000 | 355.39 |
| 2007-04-20 | 460 | 465 | 460 | 465 | 3,000 | 357.69 |
| 2007-04-19 | 467 | 467 | 460 | 460 | 3,000 | 353.85 |
| 2007-04-18 | 468 | 468 | 467 | 467 | 3,000 | 359.23 |
| 2007-04-17 | 481 | 481 | 481 | 481 | 1,000 | 370 |
| 2007-04-13 | 481 | 481 | 481 | 481 | 1,000 | 370 |
| 2007-04-12 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2007-04-10 | 485 | 485 | 485 | 485 | 2,000 | 373.08 |
| 2007-04-09 | 498 | 498 | 498 | 498 | 2,000 | 383.08 |
| 2007-04-06 | 498 | 498 | 498 | 498 | 1,000 | 383.08 |
| 2007-04-05 | 498 | 498 | 498 | 498 | 3,000 | 383.08 |
| 2007-04-03 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2007-04-02 | 496 | 496 | 496 | 496 | 1,000 | 381.54 |
| 2007-03-26 | 514 | 514 | 514 | 514 | 1,000 | 395.39 |
| 2007-03-23 | 514 | 514 | 514 | 514 | 3,000 | 395.39 |
| 2007-03-22 | 500 | 510 | 500 | 510 | 16,000 | 392.31 |
| 2007-03-20 | 501 | 501 | 501 | 501 | 1,000 | 385.39 |
| 2007-03-19 | 501 | 502 | 501 | 502 | 5,000 | 386.15 |
| 2007-03-16 | 499 | 510 | 499 | 510 | 11,000 | 392.31 |
| 2007-03-15 | 499 | 499 | 499 | 499 | 1,000 | 383.85 |
| 2007-03-14 | 489 | 494 | 489 | 494 | 3,000 | 380 |
| 2007-03-12 | 500 | 500 | 500 | 500 | 10,000 | 384.62 |
| 2007-03-07 | 492 | 492 | 492 | 492 | 4,000 | 378.46 |
| 2007-03-06 | 487 | 490 | 487 | 490 | 4,000 | 376.92 |
| 2007-03-05 | 500 | 500 | 492 | 492 | 10,000 | 378.46 |
| 2007-03-02 | 493 | 495 | 493 | 495 | 2,000 | 380.77 |
| 2007-02-28 | 499 | 499 | 490 | 490 | 18,000 | 376.92 |
| 2007-02-27 | 509 | 509 | 503 | 503 | 2,000 | 386.92 |
| 2007-02-26 | 500 | 500 | 500 | 500 | 8,000 | 384.62 |
| 2007-02-23 | 499 | 500 | 495 | 495 | 11,000 | 380.77 |
| 2007-02-21 | 491 | 491 | 490 | 490 | 3,000 | 376.92 |
| 2007-02-20 | 488 | 488 | 488 | 488 | 5,000 | 375.39 |
| 2007-02-19 | 487 | 492 | 487 | 492 | 4,000 | 378.46 |
| 2007-02-16 | 488 | 490 | 482 | 482 | 13,000 | 370.77 |
| 2007-02-15 | 488 | 490 | 488 | 490 | 5,000 | 376.92 |
| 2007-02-14 | 490 | 490 | 483 | 483 | 4,000 | 371.54 |
| 2007-02-09 | 474 | 474 | 474 | 474 | 2,000 | 364.62 |
| 2007-02-08 | 474 | 474 | 474 | 474 | 1,000 | 364.62 |
| 2007-02-07 | 485 | 485 | 484 | 484 | 4,000 | 372.31 |
| 2007-02-05 | 500 | 500 | 500 | 500 | 3,000 | 384.62 |
| 2007-02-02 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2007-01-25 | 504 | 508 | 504 | 508 | 3,000 | 390.77 |
| 2007-01-24 | 503 | 503 | 500 | 502 | 3,000 | 386.15 |
| 2007-01-23 | 502 | 502 | 502 | 502 | 1,000 | 386.15 |
| 2007-01-22 | 485 | 500 | 485 | 500 | 13,000 | 384.62 |
| 2007-01-19 | 485 | 485 | 485 | 485 | 1,000 | 373.08 |
| 2007-01-16 | 488 | 488 | 487 | 487 | 2,000 | 374.62 |
| 2007-01-11 | 487 | 487 | 487 | 487 | 1,000 | 374.62 |
| 2007-01-10 | 477 | 477 | 477 | 477 | 3,000 | 366.92 |
| 2007-01-09 | 485 | 487 | 467 | 477 | 14,000 | 366.92 |
| 2007-01-05 | 480 | 480 | 480 | 480 | 12,000 | 369.23 |
分割・併合履歴 ： [2013-03-27]1株→1.3株