1. HOME >
  2. 株価時系列 >
  3. 6402 >
  4. 2011年

6402 兼松エンジニアリング(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293683683683681,000283.08
2011-12-263683683683689,000283.08
2011-12-223713713703714,000285.39
2011-12-213713713713711,000285.39
2011-12-203713713713711,000285.39
2011-12-193713713713711,000285.39
2011-12-143803803803801,000292.31
2011-12-073703703703701,000284.62
2011-12-053703703703704,000284.62
2011-12-023663663663661,000281.54
2011-12-013583583583581,000275.39
2011-11-303583583583581,000275.39
2011-11-253513513513511,000270
2011-11-113523523523521,000270.77
2011-11-093533533523523,000270.77
2011-11-073753753513513,000270
2011-11-043643643593592,000276.15
2011-10-283573643573644,000280
2011-10-253523573523573,000274.62
2011-10-243603683603682,000283.08
2011-10-213503563503566,000273.85
2011-10-183823823823821,000293.85
2011-10-173703703703701,000284.62
2011-10-073853853853852,000296.15
2011-10-053753753753751,000288.46
2011-09-293593593593591,000276.15
2011-09-223593593593592,000276.15
2011-09-163523523523522,000270.77
2011-09-153753753753752,000288.46
2011-09-143593593593591,000276.15
2011-09-133593593593591,000276.15
2011-09-123513513513511,000270
2011-09-063753753753751,000288.46
2011-09-053803803803801,000292.31
2011-09-023803803803801,000292.31
2011-08-293703703703702,000284.62
2011-08-263703703703703,000284.62
2011-08-253803803803802,000292.31
2011-08-233803803803804,000292.31
2011-08-223853853803802,000292.31
2011-08-183853853853851,000296.15
2011-08-053793853793852,000296.15
2011-08-044004003973972,000305.39
2011-07-2538441938341914,000322.31
2011-07-223603603603601,000276.92
2011-07-213443443443441,000264.62
2011-07-203603603443442,000264.62
2011-07-193503503503506,000269.23
2011-07-1534034034034022,000261.54
2011-07-113363363363363,000258.46
2011-07-073383383383382,000260
2011-07-053493493423424,000263.08
2011-07-043483483483481,000267.69
2011-07-013483483483481,000267.69
2011-06-243483483483481,000267.69
2011-06-233483483483481,000267.69
2011-06-223433433433432,000263.85
2011-06-213593593593591,000276.15
2011-06-203503513503512,000270
2011-06-163573573573571,000274.62
2011-06-093583583583581,000275.39
2011-06-073563563563561,000273.85
2011-06-063483483483484,000267.69
2011-06-033243243243241,000249.23
2011-06-013303303303301,000253.85
2011-05-313253253253252,000250
2011-05-263213213213211,000246.92
2011-05-253273273273271,000251.54
2011-05-243313313313311,000254.62
2011-05-203303303303301,000253.85
2011-05-183313313313311,000254.62
2011-05-1631733131733111,000254.62
2011-05-063413413413414,000262.31
2011-04-273453453403402,000261.54
2011-04-253373373373373,000259.23
2011-04-203433443433444,000264.62
2011-04-193543543323385,000260
2011-04-183323483323482,000267.69
2011-04-143353473353408,000261.54
2011-04-133323323263263,000250.77
2011-04-113463463403402,000261.54
2011-04-063703703703701,000284.62
2011-04-053703703703701,000284.62
2011-03-253403643403413,000262.31
2011-03-243643643403403,000261.54
2011-03-233593593593591,000276.15
2011-03-223343343343341,000256.92
2011-03-183303303303302,000253.85
2011-03-113223223223221,000247.69
2011-03-083203203203203,000246.15
2011-03-073353353353351,000257.69
2011-03-043273273273271,000251.54
2011-03-013203213203214,000246.92
2011-02-283203203203201,000246.15
2011-02-253203203203202,000246.15
2011-02-163253253253251,000250
2011-02-153103103103101,000238.46
2011-02-143143143143141,000241.54
2011-02-103153153153151,000242.31
2011-02-093153153153154,000242.31
2011-02-083213213173172,000243.85
2011-02-073253253253252,000250
2011-02-033223223223221,000247.69
2011-01-253173203173204,000246.15
2011-01-193133133133131,000240.77
2011-01-143203203203201,000246.15
2011-01-123203203203201,000246.15
2011-01-113203203203201,000246.15
2011-01-073203203203201,000246.15
2011-01-053203203203201,000246.15
2011-01-043303303303301,000253.85

分割・併合履歴 ： [2013-03-27]1株→1.3株