6402 兼松エンジニアリング(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-254114364114362,000335.39
2008-12-083744053744054,000311.54
2008-12-053513553513555,000273.08
2008-12-043413413413411,000262.31
2008-12-033503503413413,000262.31
2008-12-013503503503501,000269.23
2008-11-253453453453451,000265.39
2008-11-133303303303302,000253.85
2008-11-113513513503502,000269.23
2008-11-0737037037037014,000284.62
2008-11-053693693693692,000283.85
2008-10-313203503203502,000269.23
2008-10-283163163163161,000243.08
2008-10-272902962902963,000227.69
2008-10-243553553303303,000253.85
2008-10-233553553553551,000273.08
2008-10-2036036036036010,000276.92
2008-10-173603603603601,000276.92
2008-10-143753753753753,000288.46
2008-10-103403403403401,000261.54
2008-10-093353403353404,000261.54
2008-10-083403403353357,000257.69
2008-10-073453453403405,000261.54
2008-10-063703703603605,000276.92
2008-10-033603603603604,000276.92
2008-10-023603603603602,000276.92
2008-09-303603603603602,000276.92
2008-09-293703703603603,000276.92
2008-09-253803803803802,000292.31
2008-09-223603603603604,000276.92
2008-09-183613613603603,000276.92
2008-09-113793793753756,000288.46
2008-09-083943943943945,000303.08
2008-09-054054053903903,000300
2008-09-033993993903902,000300
2008-08-254004003813814,000293.08
2008-08-214004004004001,000307.69
2008-08-183904003904002,000307.69
2008-08-083913913913911,000300.77
2008-08-074004004004001,000307.69
2008-08-064104104104101,000315.39
2008-08-054304304304301,000330.77
2008-07-314204504204503,000346.15
2008-07-2539547039547017,000361.54
2008-07-243953953953951,000303.85
2008-07-233943943943941,000303.08
2008-07-223843843843841,000295.39
2008-07-153843843843841,000295.39
2008-07-0738038038038014,000292.31
2008-07-043803803803801,000292.31
2008-07-033803833803808,000292.31
2008-07-0238038038038010,000292.31
2008-07-013833833833831,000294.62
2008-06-253803803803802,000292.31
2008-06-243743743743741,000287.69
2008-06-203643643643642,000280
2008-06-183693843693843,000295.39
2008-06-093753843753844,000295.39
2008-06-053723753723753,000288.46
2008-06-043623723623722,000286.15
2008-05-263693693693693,000283.85
2008-05-233493493493492,000268.46
2008-05-223493493493491,000268.46
2008-05-213503503433433,000263.85
2008-05-203363413363414,000262.31
2008-05-193773773573613,000277.69
2008-05-163103513103516,000270
2008-05-143333333203203,000246.15
2008-05-083283283283282,000252.31
2008-05-073283283283282,000252.31
2008-05-023213213213211,000246.92
2008-04-303203203203204,000246.15
2008-04-253163203163206,000246.15
2008-04-243123123123121,000240
2008-04-233123133123136,000240.77
2008-04-213153243123245,000249.23
2008-04-183203203103117,000239.23
2008-04-173303303303301,000253.85
2008-04-093463463463461,000266.15
2008-04-083483483483481,000267.69
2008-04-073483483383384,000260
2008-04-043483483403408,000261.54
2008-03-283483483483483,000267.69
2008-03-253703803703802,000292.31
2008-03-243613703613702,000284.62
2008-03-123703703703701,000284.62
2008-03-073703703703704,000284.62
2008-03-053703803703804,000292.31
2008-03-043703703703702,000284.62
2008-02-273713713713711,000285.39
2008-02-253814053763764,000289.23
2008-02-213813813813812,000293.08
2008-02-203953953953952,000303.85
2008-02-183753753753751,000288.46
2008-02-133703703703701,000284.62
2008-02-084004003653656,000280.77
2008-02-074004004004001,000307.69
2008-02-064004004004006,000307.69
2008-02-053984003984005,000307.69
2008-01-293803803803801,000292.31
2008-01-253943953943953,000303.85
2008-01-243673673673671,000282.31
2008-01-233723723723721,000286.15
2008-01-223803803803801,000292.31
2008-01-214004004004001,000307.69
2008-01-174054054054051,000311.54
2008-01-163903903903901,000300
2008-01-154024024004005,000307.69
2008-01-114064064064061,000312.31
2008-01-084064064064062,000312.31
2008-01-074194194194192,000322.31
2008-01-044254254154157,000319.23

分割・併合履歴 : [2013-03-27]1株→1.3株