6402 兼松エンジニアリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 360 | 360 | 360 | 360 | 1,000 | 276.92 |
| 2009-12-24 | 351 | 351 | 351 | 351 | 1,000 | 270 |
| 2009-12-18 | 350 | 355 | 350 | 355 | 3,000 | 273.08 |
| 2009-12-07 | 360 | 360 | 360 | 360 | 10,000 | 276.92 |
| 2009-12-04 | 345 | 354 | 345 | 354 | 3,000 | 272.31 |
| 2009-11-25 | 345 | 345 | 345 | 345 | 1,000 | 265.39 |
| 2009-11-24 | 340 | 360 | 340 | 360 | 4,000 | 276.92 |
| 2009-11-19 | 326 | 341 | 326 | 341 | 4,000 | 262.31 |
| 2009-11-18 | 336 | 336 | 336 | 336 | 2,000 | 258.46 |
| 2009-11-11 | 370 | 370 | 370 | 370 | 1,000 | 284.62 |
| 2009-11-05 | 373 | 380 | 373 | 380 | 3,000 | 292.31 |
| 2009-11-04 | 380 | 380 | 380 | 380 | 1,000 | 292.31 |
| 2009-11-02 | 380 | 380 | 380 | 380 | 1,000 | 292.31 |
| 2009-10-28 | 380 | 390 | 380 | 390 | 11,000 | 300 |
| 2009-10-23 | 380 | 380 | 380 | 380 | 2,000 | 292.31 |
| 2009-10-16 | 380 | 380 | 380 | 380 | 2,000 | 292.31 |
| 2009-10-08 | 380 | 380 | 380 | 380 | 3,000 | 292.31 |
| 2009-10-07 | 380 | 380 | 380 | 380 | 3,000 | 292.31 |
| 2009-10-06 | 400 | 400 | 400 | 400 | 2,000 | 307.69 |
| 2009-10-05 | 398 | 398 | 398 | 398 | 2,000 | 306.15 |
| 2009-09-30 | 388 | 388 | 388 | 388 | 3,000 | 298.46 |
| 2009-09-25 | 398 | 398 | 398 | 398 | 1,000 | 306.15 |
| 2009-09-24 | 384 | 384 | 384 | 384 | 1,000 | 295.39 |
| 2009-09-07 | 389 | 389 | 388 | 389 | 5,000 | 299.23 |
| 2009-09-03 | 385 | 385 | 385 | 385 | 1,000 | 296.15 |
| 2009-09-01 | 379 | 384 | 379 | 384 | 26,000 | 295.39 |
| 2009-08-25 | 399 | 399 | 399 | 399 | 2,000 | 306.92 |
| 2009-08-21 | 389 | 389 | 389 | 389 | 1,000 | 299.23 |
| 2009-08-18 | 390 | 395 | 390 | 395 | 5,000 | 303.85 |
| 2009-08-14 | 386 | 386 | 386 | 386 | 1,000 | 296.92 |
| 2009-08-10 | 394 | 395 | 394 | 395 | 7,000 | 303.85 |
| 2009-08-07 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2009-08-06 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2009-08-05 | 410 | 410 | 410 | 410 | 2,000 | 315.39 |
| 2009-08-04 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2009-07-31 | 395 | 395 | 395 | 395 | 1,000 | 303.85 |
| 2009-07-28 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2009-07-27 | 418 | 418 | 400 | 400 | 2,000 | 307.69 |
| 2009-07-24 | 414 | 420 | 414 | 420 | 15,000 | 323.08 |
| 2009-07-23 | 410 | 420 | 410 | 420 | 2,000 | 323.08 |
| 2009-07-21 | 410 | 410 | 410 | 410 | 1,000 | 315.39 |
| 2009-07-17 | 398 | 410 | 398 | 410 | 3,000 | 315.39 |
| 2009-07-15 | 390 | 400 | 390 | 398 | 7,000 | 306.15 |
| 2009-07-14 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2009-07-08 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2009-07-03 | 398 | 410 | 398 | 410 | 6,000 | 315.39 |
| 2009-07-02 | 398 | 398 | 398 | 398 | 1,000 | 306.15 |
| 2009-07-01 | 399 | 400 | 399 | 400 | 21,000 | 307.69 |
| 2009-06-29 | 398 | 398 | 398 | 398 | 5,000 | 306.15 |
| 2009-06-25 | 384 | 384 | 384 | 384 | 2,000 | 295.39 |
| 2009-06-24 | 399 | 399 | 399 | 399 | 1,000 | 306.92 |
| 2009-06-17 | 391 | 391 | 391 | 391 | 2,000 | 300.77 |
| 2009-06-15 | 395 | 399 | 395 | 399 | 2,000 | 306.92 |
| 2009-06-09 | 390 | 390 | 390 | 390 | 2,000 | 300 |
| 2009-06-08 | 390 | 410 | 390 | 410 | 4,000 | 315.39 |
| 2009-06-05 | 388 | 388 | 380 | 380 | 3,000 | 292.31 |
| 2009-06-04 | 378 | 378 | 378 | 378 | 4,000 | 290.77 |
| 2009-06-02 | 376 | 376 | 376 | 376 | 1,000 | 289.23 |
| 2009-06-01 | 376 | 376 | 376 | 376 | 1,000 | 289.23 |
| 2009-05-27 | 380 | 380 | 372 | 377 | 4,000 | 290 |
| 2009-05-26 | 389 | 389 | 380 | 380 | 4,000 | 292.31 |
| 2009-05-25 | 389 | 389 | 389 | 389 | 2,000 | 299.23 |
| 2009-05-22 | 387 | 387 | 387 | 387 | 1,000 | 297.69 |
| 2009-05-21 | 385 | 385 | 385 | 385 | 1,000 | 296.15 |
| 2009-05-18 | 387 | 387 | 387 | 387 | 1,000 | 297.69 |
| 2009-05-15 | 388 | 388 | 388 | 388 | 1,000 | 298.46 |
| 2009-05-14 | 371 | 378 | 371 | 378 | 10,000 | 290.77 |
| 2009-05-11 | 375 | 375 | 375 | 375 | 13,000 | 288.46 |
| 2009-05-07 | 395 | 395 | 395 | 395 | 2,000 | 303.85 |
| 2009-05-01 | 394 | 394 | 390 | 390 | 2,000 | 300 |
| 2009-04-24 | 394 | 394 | 394 | 394 | 2,000 | 303.08 |
| 2009-04-17 | 375 | 375 | 375 | 375 | 1,000 | 288.46 |
| 2009-04-06 | 380 | 380 | 380 | 380 | 2,000 | 292.31 |
| 2009-04-02 | 375 | 375 | 375 | 375 | 1,000 | 288.46 |
| 2009-03-25 | 386 | 386 | 386 | 386 | 2,000 | 296.92 |
| 2009-03-23 | 376 | 380 | 376 | 380 | 2,000 | 292.31 |
| 2009-03-17 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2009-03-05 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2009-02-25 | 380 | 385 | 380 | 385 | 7,000 | 296.15 |
| 2009-02-24 | 390 | 390 | 390 | 390 | 1,000 | 300 |
| 2009-02-20 | 385 | 385 | 385 | 385 | 1,000 | 296.15 |
| 2009-02-05 | 400 | 400 | 400 | 400 | 2,000 | 307.69 |
| 2009-01-30 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2009-01-29 | 400 | 400 | 400 | 400 | 3,000 | 307.69 |
| 2009-01-27 | 400 | 400 | 400 | 400 | 3,000 | 307.69 |
| 2009-01-26 | 400 | 400 | 400 | 400 | 2,000 | 307.69 |
| 2009-01-23 | 405 | 405 | 405 | 405 | 1,000 | 311.54 |
| 2009-01-22 | 400 | 400 | 400 | 400 | 1,000 | 307.69 |
| 2009-01-15 | 398 | 398 | 398 | 398 | 2,000 | 306.15 |
| 2009-01-14 | 395 | 395 | 395 | 395 | 1,000 | 303.85 |
| 2009-01-13 | 430 | 430 | 430 | 430 | 5,000 | 330.77 |
| 2009-01-05 | 440 | 440 | 440 | 440 | 2,000 | 338.46 |
分割・併合履歴 ： [2013-03-27]1株→1.3株
