1. HOME >
  2. 株価時系列 >
  3. 6402 >
  4. 2010年

6402 兼松エンジニアリング(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-243233233203203,000246.15
2010-12-223193193193191,000245.39
2010-12-213163163153152,000242.31
2010-12-163163163163161,000243.08
2010-12-143223223223221,000247.69
2010-12-073203203203201,000246.15
2010-12-063363363363365,000258.46
2010-12-033243263243262,000250.77
2010-11-293103103103101,000238.46
2010-11-253243243103103,000238.46
2010-11-243043043043041,000233.85
2010-11-102963042963043,000233.85
2010-11-083103103103101,000238.46
2010-11-053133133133132,000240.77
2010-11-043053053053051,000234.62
2010-10-293023023003002,000230.77
2010-10-253293293293291,000253.08
2010-10-153203203203204,000246.15
2010-10-122972972972971,000228.46
2010-10-063053053053051,000234.62
2010-10-053293293293292,000253.08
2010-09-243053063053062,000235.39
2010-09-222953052953052,000234.62
2010-09-213103103103102,000238.46
2010-09-143153153153151,000242.31
2010-09-133203203203201,000246.15
2010-09-063153223153223,000247.69
2010-09-033253293253292,000253.08
2010-08-253293293293292,000253.08
2010-08-193293293293293,000253.08
2010-08-133293293293291,000253.08
2010-08-053343343343342,000256.92
2010-08-043263263263261,000250.77
2010-07-2331233331233317,000256.15
2010-07-213073073073071,000236.15
2010-07-203023023023022,000232.31
2010-07-163023023023025,000232.31
2010-07-153063063063062,000235.39
2010-07-143143143143143,000241.54
2010-07-123283283283281,000252.31
2010-07-063133133133131,000240.77
2010-07-053213213213211,000246.92
2010-07-023223223213212,000246.92
2010-06-293243243243241,000249.23
2010-06-283243243243241,000249.23
2010-06-253183183183181,000244.62
2010-06-223113113113112,000239.23
2010-06-213103103103101,000238.46
2010-06-183053053053051,000234.62
2010-06-173053053053051,000234.62
2010-06-163053053053051,000234.62
2010-06-153103103103101,000238.46
2010-06-083223223223221,000247.69
2010-06-073263583263547,000272.31
2010-06-043183183183181,000244.62
2010-05-313103113043113,000239.23
2010-05-253193193193192,000245.39
2010-05-243203203203201,000246.15
2010-05-213273273273272,000251.54
2010-05-183233233153153,000242.31
2010-05-173233233233231,000248.46
2010-05-063393393393393,000260.77
2010-04-303353403353403,000261.54
2010-04-233433433433432,000263.85
2010-04-223223223223221,000247.69
2010-04-213223223223221,000247.69
2010-04-193303303303301,000253.85
2010-04-133403403403402,000261.54
2010-04-053483483483482,000267.69
2010-03-313153153153151,000242.31
2010-03-253203203203202,000246.15
2010-03-183113153113152,000242.31
2010-03-173123123123121,000240
2010-03-153113113113112,000239.23
2010-03-053183183183182,000244.62
2010-03-043103103103101,000238.46
2010-03-023123123123121,000240
2010-02-253193193153153,000242.31
2010-02-243173193173193,000245.39
2010-02-193163173163173,000243.85
2010-02-1731731731331316,000240.77
2010-02-123393393393391,000260.77
2010-02-103423423423421,000263.08
2010-02-053653653653651,000280.77
2010-02-043653653653651,000280.77
2010-01-273583583583581,000275.39
2010-01-253653653643643,000280
2010-01-183573573573572,000274.62
2010-01-153573603573603,000276.92
2010-01-083573573573572,000274.62
2010-01-073653653653651,000280.77
2010-01-053803803803803,000292.31
2010-01-043653653653651,000280.77

分割・併合履歴 ： [2013-03-27]1株→1.3株