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 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 411 | 436 | 411 | 436 | 2,000 | 335.39 |
| 2008-12-08 | 374 | 405 | 374 | 405 | 4,000 | 311.54 |
| 2008-12-05 | 351 | 355 | 351 | 355 | 5,000 | 273.08 |
| 2008-12-04 | 341 | 341 | 341 | 341 | 1,000 | 262.31 |
| 2008-12-03 | 350 | 350 | 341 | 341 | 3,000 | 262.31 |
| 2008-12-01 | 350 | 350 | 350 | 350 | 1,000 | 269.23 |
| 2008-11-25 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2008-11-13 | 330 | 330 | 330 | 330 | 2,000 | 253.85 |
| 2008-11-11 | 351 | 351 | 350 | 350 | 2,000 | 269.23 |
| 2008-11-07 | 370 | 370 | 370 | 370 | 14,000 | 284.62 |
| 2008-11-05 | 369 | 369 | 369 | 369 | 2,000 | 283.85 |
| 2008-10-31 | 320 | 350 | 320 | 350 | 2,000 | 269.23 |
| 2008-10-28 | 316 | 316 | 316 | 316 | 1,000 | 243.08 |
| 2008-10-27 | 290 | 296 | 290 | 296 | 3,000 | 227.69 |
| 2008-10-24 | 355 | 355 | 330 | 330 | 3,000 | 253.85 |
| 2008-10-23 | 355 | 355 | 355 | 355 | 1,000 | 273.08 |
| 2008-10-20 | 360 | 360 | 360 | 360 | 10,000 | 276.92 |
| 2008-10-17 | 360 | 360 | 360 | 360 | 1,000 | 276.92 |
| 2008-10-14 | 375 | 375 | 375 | 375 | 3,000 | 288.46 |
| 2008-10-10 | 340 | 340 | 340 | 340 | 1,000 | 261.54 |
| 2008-10-09 | 335 | 340 | 335 | 340 | 4,000 | 261.54 |
| 2008-10-08 | 340 | 340 | 335 | 335 | 7,000 | 257.69 |
| 2008-10-07 | 345 | 345 | 340 | 340 | 5,000 | 261.54 |
| 2008-10-06 | 370 | 370 | 360 | 360 | 5,000 | 276.92 |
| 2008-10-03 | 360 | 360 | 360 | 360 | 4,000 | 276.92 |
| 2008-10-02 | 360 | 360 | 360 | 360 | 2,000 | 276.92 |
| 2008-09-30 | 360 | 360 | 360 | 360 | 2,000 | 276.92 |
| 2008-09-29 | 370 | 370 | 360 | 360 | 3,000 | 276.92 |
| 2008-09-25 | 380 | 380 | 380 | 380 | 2,000 | 292.31 |
| 2008-09-22 | 360 | 360 | 360 | 360 | 4,000 | 276.92 |
| 2008-09-18 | 361 | 361 | 360 | 360 | 3,000 | 276.92 |
| 2008-09-11 | 379 | 379 | 375 | 375 | 6,000 | 288.46 |
| 2008-09-08 | 394 | 394 | 394 | 394 | 5,000 | 303.08 |
| 2008-09-05 | 405 | 405 | 390 | 390 | 3,000 | 300 |
| 2008-09-03 | 399 | 399 | 390 | 390 | 2,000 | 300 |
| 2008-08-25 | 400 | 400 | 381 | 381 | 4,000 | 293.08 |
| 2008-08-21 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2008-08-18 | 390 | 400 | 390 | 400 | 2,000 | 307.69 |
| 2008-08-08 | 391 | 391 | 391 | 391 | 1,000 | 300.77 |
| 2008-08-07 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2008-08-06 | 410 | 410 | 410 | 410 | 1,000 | 315.39 |
| 2008-08-05 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2008-07-31 | 420 | 450 | 420 | 450 | 3,000 | 346.15 |
| 2008-07-25 | 395 | 470 | 395 | 470 | 17,000 | 361.54 |
| 2008-07-24 | 395 | 395 | 395 | 395 | 1,000 | 303.85 |
| 2008-07-23 | 394 | 394 | 394 | 394 | 1,000 | 303.08 |
| 2008-07-22 | 384 | 384 | 384 | 384 | 1,000 | 295.39 |
| 2008-07-15 | 384 | 384 | 384 | 384 | 1,000 | 295.39 |
| 2008-07-07 | 380 | 380 | 380 | 380 | 14,000 | 292.31 |
| 2008-07-04 | 380 | 380 | 380 | 380 | 1,000 | 292.31 |
| 2008-07-03 | 380 | 383 | 380 | 380 | 8,000 | 292.31 |
| 2008-07-02 | 380 | 380 | 380 | 380 | 10,000 | 292.31 |
| 2008-07-01 | 383 | 383 | 383 | 383 | 1,000 | 294.62 |
| 2008-06-25 | 380 | 380 | 380 | 380 | 2,000 | 292.31 |
| 2008-06-24 | 374 | 374 | 374 | 374 | 1,000 | 287.69 |
| 2008-06-20 | 364 | 364 | 364 | 364 | 2,000 | 280 |
| 2008-06-18 | 369 | 384 | 369 | 384 | 3,000 | 295.39 |
| 2008-06-09 | 375 | 384 | 375 | 384 | 4,000 | 295.39 |
| 2008-06-05 | 372 | 375 | 372 | 375 | 3,000 | 288.46 |
| 2008-06-04 | 362 | 372 | 362 | 372 | 2,000 | 286.15 |
| 2008-05-26 | 369 | 369 | 369 | 369 | 3,000 | 283.85 |
| 2008-05-23 | 349 | 349 | 349 | 349 | 2,000 | 268.46 |
| 2008-05-22 | 349 | 349 | 349 | 349 | 1,000 | 268.46 |
| 2008-05-21 | 350 | 350 | 343 | 343 | 3,000 | 263.85 |
| 2008-05-20 | 336 | 341 | 336 | 341 | 4,000 | 262.31 |
| 2008-05-19 | 377 | 377 | 357 | 361 | 3,000 | 277.69 |
| 2008-05-16 | 310 | 351 | 310 | 351 | 6,000 | 270 |
| 2008-05-14 | 333 | 333 | 320 | 320 | 3,000 | 246.15 |
| 2008-05-08 | 328 | 328 | 328 | 328 | 2,000 | 252.31 |
| 2008-05-07 | 328 | 328 | 328 | 328 | 2,000 | 252.31 |
| 2008-05-02 | 321 | 321 | 321 | 321 | 1,000 | 246.92 |
| 2008-04-30 | 320 | 320 | 320 | 320 | 4,000 | 246.15 |
| 2008-04-25 | 316 | 320 | 316 | 320 | 6,000 | 246.15 |
| 2008-04-24 | 312 | 312 | 312 | 312 | 1,000 | 240 |
| 2008-04-23 | 312 | 313 | 312 | 313 | 6,000 | 240.77 |
| 2008-04-21 | 315 | 324 | 312 | 324 | 5,000 | 249.23 |
| 2008-04-18 | 320 | 320 | 310 | 311 | 7,000 | 239.23 |
| 2008-04-17 | 330 | 330 | 330 | 330 | 1,000 | 253.85 |
| 2008-04-09 | 346 | 346 | 346 | 346 | 1,000 | 266.15 |
| 2008-04-08 | 348 | 348 | 348 | 348 | 1,000 | 267.69 |
| 2008-04-07 | 348 | 348 | 338 | 338 | 4,000 | 260 |
| 2008-04-04 | 348 | 348 | 340 | 340 | 8,000 | 261.54 |
| 2008-03-28 | 348 | 348 | 348 | 348 | 3,000 | 267.69 |
| 2008-03-25 | 370 | 380 | 370 | 380 | 2,000 | 292.31 |
| 2008-03-24 | 361 | 370 | 361 | 370 | 2,000 | 284.62 |
| 2008-03-12 | 370 | 370 | 370 | 370 | 1,000 | 284.62 |
| 2008-03-07 | 370 | 370 | 370 | 370 | 4,000 | 284.62 |
| 2008-03-05 | 370 | 380 | 370 | 380 | 4,000 | 292.31 |
| 2008-03-04 | 370 | 370 | 370 | 370 | 2,000 | 284.62 |
| 2008-02-27 | 371 | 371 | 371 | 371 | 1,000 | 285.39 |
| 2008-02-25 | 381 | 405 | 376 | 376 | 4,000 | 289.23 |
| 2008-02-21 | 381 | 381 | 381 | 381 | 2,000 | 293.08 |
| 2008-02-20 | 395 | 395 | 395 | 395 | 2,000 | 303.85 |
| 2008-02-18 | 375 | 375 | 375 | 375 | 1,000 | 288.46 |
| 2008-02-13 | 370 | 370 | 370 | 370 | 1,000 | 284.62 |
| 2008-02-08 | 400 | 400 | 365 | 365 | 6,000 | 280.77 |
| 2008-02-07 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2008-02-06 | 400 | 400 | 400 | 400 | 6,000 | 307.69 |
| 2008-02-05 | 398 | 400 | 398 | 400 | 5,000 | 307.69 |
| 2008-01-29 | 380 | 380 | 380 | 380 | 1,000 | 292.31 |
| 2008-01-25 | 394 | 395 | 394 | 395 | 3,000 | 303.85 |
| 2008-01-24 | 367 | 367 | 367 | 367 | 1,000 | 282.31 |
| 2008-01-23 | 372 | 372 | 372 | 372 | 1,000 | 286.15 |
| 2008-01-22 | 380 | 380 | 380 | 380 | 1,000 | 292.31 |
| 2008-01-21 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2008-01-17 | 405 | 405 | 405 | 405 | 1,000 | 311.54 |
| 2008-01-16 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2008-01-15 | 402 | 402 | 400 | 400 | 5,000 | 307.69 |
| 2008-01-11 | 406 | 406 | 406 | 406 | 1,000 | 312.31 |
| 2008-01-08 | 406 | 406 | 406 | 406 | 2,000 | 312.31 |
| 2008-01-07 | 419 | 419 | 419 | 419 | 2,000 | 322.31 |
| 2008-01-04 | 425 | 425 | 415 | 415 | 7,000 | 319.23 |
分割・併合履歴 ： [2013-03-27]1株→1.3株