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 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 323 | 323 | 320 | 320 | 3,000 | 246.15 |
| 2010-12-22 | 319 | 319 | 319 | 319 | 1,000 | 245.39 |
| 2010-12-21 | 316 | 316 | 315 | 315 | 2,000 | 242.31 |
| 2010-12-16 | 316 | 316 | 316 | 316 | 1,000 | 243.08 |
| 2010-12-14 | 322 | 322 | 322 | 322 | 1,000 | 247.69 |
| 2010-12-07 | 320 | 320 | 320 | 320 | 1,000 | 246.15 |
| 2010-12-06 | 336 | 336 | 336 | 336 | 5,000 | 258.46 |
| 2010-12-03 | 324 | 326 | 324 | 326 | 2,000 | 250.77 |
| 2010-11-29 | 310 | 310 | 310 | 310 | 1,000 | 238.46 |
| 2010-11-25 | 324 | 324 | 310 | 310 | 3,000 | 238.46 |
| 2010-11-24 | 304 | 304 | 304 | 304 | 1,000 | 233.85 |
| 2010-11-10 | 296 | 304 | 296 | 304 | 3,000 | 233.85 |
| 2010-11-08 | 310 | 310 | 310 | 310 | 1,000 | 238.46 |
| 2010-11-05 | 313 | 313 | 313 | 313 | 2,000 | 240.77 |
| 2010-11-04 | 305 | 305 | 305 | 305 | 1,000 | 234.62 |
| 2010-10-29 | 302 | 302 | 300 | 300 | 2,000 | 230.77 |
| 2010-10-25 | 329 | 329 | 329 | 329 | 1,000 | 253.08 |
| 2010-10-15 | 320 | 320 | 320 | 320 | 4,000 | 246.15 |
| 2010-10-12 | 297 | 297 | 297 | 297 | 1,000 | 228.46 |
| 2010-10-06 | 305 | 305 | 305 | 305 | 1,000 | 234.62 |
| 2010-10-05 | 329 | 329 | 329 | 329 | 2,000 | 253.08 |
| 2010-09-24 | 305 | 306 | 305 | 306 | 2,000 | 235.39 |
| 2010-09-22 | 295 | 305 | 295 | 305 | 2,000 | 234.62 |
| 2010-09-21 | 310 | 310 | 310 | 310 | 2,000 | 238.46 |
| 2010-09-14 | 315 | 315 | 315 | 315 | 1,000 | 242.31 |
| 2010-09-13 | 320 | 320 | 320 | 320 | 1,000 | 246.15 |
| 2010-09-06 | 315 | 322 | 315 | 322 | 3,000 | 247.69 |
| 2010-09-03 | 325 | 329 | 325 | 329 | 2,000 | 253.08 |
| 2010-08-25 | 329 | 329 | 329 | 329 | 2,000 | 253.08 |
| 2010-08-19 | 329 | 329 | 329 | 329 | 3,000 | 253.08 |
| 2010-08-13 | 329 | 329 | 329 | 329 | 1,000 | 253.08 |
| 2010-08-05 | 334 | 334 | 334 | 334 | 2,000 | 256.92 |
| 2010-08-04 | 326 | 326 | 326 | 326 | 1,000 | 250.77 |
| 2010-07-23 | 312 | 333 | 312 | 333 | 17,000 | 256.15 |
| 2010-07-21 | 307 | 307 | 307 | 307 | 1,000 | 236.15 |
| 2010-07-20 | 302 | 302 | 302 | 302 | 2,000 | 232.31 |
| 2010-07-16 | 302 | 302 | 302 | 302 | 5,000 | 232.31 |
| 2010-07-15 | 306 | 306 | 306 | 306 | 2,000 | 235.39 |
| 2010-07-14 | 314 | 314 | 314 | 314 | 3,000 | 241.54 |
| 2010-07-12 | 328 | 328 | 328 | 328 | 1,000 | 252.31 |
| 2010-07-06 | 313 | 313 | 313 | 313 | 1,000 | 240.77 |
| 2010-07-05 | 321 | 321 | 321 | 321 | 1,000 | 246.92 |
| 2010-07-02 | 322 | 322 | 321 | 321 | 2,000 | 246.92 |
| 2010-06-29 | 324 | 324 | 324 | 324 | 1,000 | 249.23 |
| 2010-06-28 | 324 | 324 | 324 | 324 | 1,000 | 249.23 |
| 2010-06-25 | 318 | 318 | 318 | 318 | 1,000 | 244.62 |
| 2010-06-22 | 311 | 311 | 311 | 311 | 2,000 | 239.23 |
| 2010-06-21 | 310 | 310 | 310 | 310 | 1,000 | 238.46 |
| 2010-06-18 | 305 | 305 | 305 | 305 | 1,000 | 234.62 |
| 2010-06-17 | 305 | 305 | 305 | 305 | 1,000 | 234.62 |
| 2010-06-16 | 305 | 305 | 305 | 305 | 1,000 | 234.62 |
| 2010-06-15 | 310 | 310 | 310 | 310 | 1,000 | 238.46 |
| 2010-06-08 | 322 | 322 | 322 | 322 | 1,000 | 247.69 |
| 2010-06-07 | 326 | 358 | 326 | 354 | 7,000 | 272.31 |
| 2010-06-04 | 318 | 318 | 318 | 318 | 1,000 | 244.62 |
| 2010-05-31 | 310 | 311 | 304 | 311 | 3,000 | 239.23 |
| 2010-05-25 | 319 | 319 | 319 | 319 | 2,000 | 245.39 |
| 2010-05-24 | 320 | 320 | 320 | 320 | 1,000 | 246.15 |
| 2010-05-21 | 327 | 327 | 327 | 327 | 2,000 | 251.54 |
| 2010-05-18 | 323 | 323 | 315 | 315 | 3,000 | 242.31 |
| 2010-05-17 | 323 | 323 | 323 | 323 | 1,000 | 248.46 |
| 2010-05-06 | 339 | 339 | 339 | 339 | 3,000 | 260.77 |
| 2010-04-30 | 335 | 340 | 335 | 340 | 3,000 | 261.54 |
| 2010-04-23 | 343 | 343 | 343 | 343 | 2,000 | 263.85 |
| 2010-04-22 | 322 | 322 | 322 | 322 | 1,000 | 247.69 |
| 2010-04-21 | 322 | 322 | 322 | 322 | 1,000 | 247.69 |
| 2010-04-19 | 330 | 330 | 330 | 330 | 1,000 | 253.85 |
| 2010-04-13 | 340 | 340 | 340 | 340 | 2,000 | 261.54 |
| 2010-04-05 | 348 | 348 | 348 | 348 | 2,000 | 267.69 |
| 2010-03-31 | 315 | 315 | 315 | 315 | 1,000 | 242.31 |
| 2010-03-25 | 320 | 320 | 320 | 320 | 2,000 | 246.15 |
| 2010-03-18 | 311 | 315 | 311 | 315 | 2,000 | 242.31 |
| 2010-03-17 | 312 | 312 | 312 | 312 | 1,000 | 240 |
| 2010-03-15 | 311 | 311 | 311 | 311 | 2,000 | 239.23 |
| 2010-03-05 | 318 | 318 | 318 | 318 | 2,000 | 244.62 |
| 2010-03-04 | 310 | 310 | 310 | 310 | 1,000 | 238.46 |
| 2010-03-02 | 312 | 312 | 312 | 312 | 1,000 | 240 |
| 2010-02-25 | 319 | 319 | 315 | 315 | 3,000 | 242.31 |
| 2010-02-24 | 317 | 319 | 317 | 319 | 3,000 | 245.39 |
| 2010-02-19 | 316 | 317 | 316 | 317 | 3,000 | 243.85 |
| 2010-02-17 | 317 | 317 | 313 | 313 | 16,000 | 240.77 |
| 2010-02-12 | 339 | 339 | 339 | 339 | 1,000 | 260.77 |
| 2010-02-10 | 342 | 342 | 342 | 342 | 1,000 | 263.08 |
| 2010-02-05 | 365 | 365 | 365 | 365 | 1,000 | 280.77 |
| 2010-02-04 | 365 | 365 | 365 | 365 | 1,000 | 280.77 |
| 2010-01-27 | 358 | 358 | 358 | 358 | 1,000 | 275.39 |
| 2010-01-25 | 365 | 365 | 364 | 364 | 3,000 | 280 |
| 2010-01-18 | 357 | 357 | 357 | 357 | 2,000 | 274.62 |
| 2010-01-15 | 357 | 360 | 357 | 360 | 3,000 | 276.92 |
| 2010-01-08 | 357 | 357 | 357 | 357 | 2,000 | 274.62 |
| 2010-01-07 | 365 | 365 | 365 | 365 | 1,000 | 280.77 |
| 2010-01-05 | 380 | 380 | 380 | 380 | 3,000 | 292.31 |
| 2010-01-04 | 365 | 365 | 365 | 365 | 1,000 | 280.77 |
分割・併合履歴 ： [2013-03-27]1株→1.3株