6402 兼松エンジニアリング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	450	450	450	450	3,000	346.15
2012-12-25	455	463	450	450	3,000	346.15
2012-12-21	425	432	425	432	4,000	332.31
2012-12-20	424	424	424	424	1,000	326.15
2012-12-19	420	420	420	420	6,000	323.08
2012-12-18	420	420	420	420	1,000	323.08
2012-12-17	420	420	420	420	2,000	323.08
2012-12-14	420	420	420	420	2,000	323.08
2012-12-13	420	420	420	420	4,000	323.08
2012-12-12	418	418	418	418	1,000	321.54
2012-12-10	420	420	420	420	4,000	323.08
2012-12-05	408	417	408	417	3,000	320.77
2012-12-04	407	408	407	408	2,000	313.85
2012-12-03	404	404	404	404	2,000	310.77
2012-11-29	402	402	401	401	2,000	308.46
2012-11-22	405	406	405	406	3,000	312.31
2012-11-15	387	400	387	400	3,000	307.69
2012-11-13	387	387	387	387	3,000	297.69
2012-11-12	425	425	403	403	4,000	310
2012-11-08	425	425	425	425	1,000	326.92
2012-11-05	422	422	422	422	4,000	324.62
2012-11-01	419	422	419	422	3,000	324.62
2012-10-29	415	415	415	415	1,000	319.23
2012-10-25	408	408	408	408	1,000	313.85
2012-10-23	410	410	410	410	3,000	315.39
2012-10-22	401	401	401	401	1,000	308.46
2012-10-18	401	401	401	401	2,000	308.46
2012-10-09	402	402	402	402	1,000	309.23
2012-10-05	405	405	405	405	1,000	311.54
2012-10-03	404	404	402	402	4,000	309.23
2012-09-25	419	419	419	419	2,000	322.31
2012-09-20	403	403	403	403	1,000	310
2012-09-19	404	404	404	404	1,000	310.77
2012-09-18	397	413	397	409	3,000	314.62
2012-09-14	397	397	396	396	3,000	304.62
2012-09-13	392	392	392	392	4,000	301.54
2012-09-12	400	400	400	400	1,000	307.69
2012-09-05	390	395	390	391	3,000	300.77
2012-08-29	390	390	390	390	1,000	300
2012-08-24	393	393	393	393	1,000	302.31
2012-08-15	385	385	385	385	1,000	296.15
2012-08-09	385	385	385	385	1,000	296.15
2012-08-07	386	397	383	397	5,000	305.39
2012-08-06	392	392	390	390	2,000	300
2012-07-30	384	384	384	384	1,000	295.39
2012-07-25	390	399	390	399	26,000	306.92
2012-07-24	382	382	380	382	4,000	293.85
2012-07-23	387	390	382	382	4,000	293.85
2012-07-20	380	380	380	380	2,000	292.31
2012-07-18	381	381	381	381	1,000	293.08
2012-07-17	382	382	380	380	4,000	292.31
2012-07-13	382	382	382	382	2,000	293.85
2012-07-12	382	382	381	381	2,000	293.08
2012-07-10	383	383	382	382	4,000	293.85
2012-07-09	389	389	389	389	1,000	299.23
2012-07-04	386	386	386	386	1,000	296.92
2012-07-02	386	386	386	386	1,000	296.92
2012-06-29	386	386	386	386	2,000	296.92
2012-06-28	371	371	371	371	1,000	285.39
2012-06-27	375	375	375	375	1,000	288.46
2012-06-25	370	370	370	370	3,000	284.62
2012-06-22	377	377	367	370	14,000	284.62
2012-06-21	409	409	372	372	10,000	286.15
2012-06-20	407	408	407	407	3,000	313.08
2012-06-11	397	445	397	445	4,000	342.31
2012-06-06	375	375	375	375	1,000	288.46
2012-06-05	375	375	375	375	2,000	288.46
2012-06-04	370	370	370	370	2,000	284.62
2012-05-31	372	372	372	372	1,000	286.15
2012-05-30	379	379	379	379	1,000	291.54
2012-05-28	395	395	395	395	1,000	303.85
2012-05-25	392	408	392	408	2,000	313.85
2012-05-24	360	360	360	360	3,000	276.92
2012-05-22	361	361	360	360	8,000	276.92
2012-05-21	360	360	360	360	4,000	276.92
2012-05-18	373	373	365	365	5,000	280.77
2012-05-17	379	379	376	378	7,000	290.77
2012-05-16	381	381	381	381	1,000	293.08
2012-05-15	400	400	381	385	12,000	296.15
2012-05-14	433	433	402	408	24,000	313.85
2012-05-11	474	475	465	465	3,000	357.69
2012-05-07	479	479	471	471	2,000	362.31
2012-05-02	495	495	485	485	2,000	373.08
2012-05-01	488	494	488	494	15,000	380
2012-04-27	474	474	474	474	1,000	364.62
2012-04-26	470	470	470	470	1,000	361.54
2012-04-25	485	485	485	485	4,000	373.08
2012-04-23	484	485	484	485	5,000	373.08
2012-04-20	474	474	474	474	1,000	364.62
2012-04-19	475	475	466	466	7,000	358.46
2012-04-18	475	475	475	475	4,000	365.39
2012-04-17	475	475	475	475	4,000	365.39
2012-04-16	467	467	467	467	2,000	359.23
2012-04-13	463	467	463	467	3,000	359.23
2012-04-12	455	456	455	456	3,000	350.77
2012-04-11	456	456	456	456	1,000	350.77
2012-04-10	453	467	453	466	11,000	358.46
2012-04-09	451	452	448	451	6,000	346.92
2012-04-06	451	458	451	451	8,000	346.92
2012-04-05	452	456	450	452	23,000	347.69
2012-04-04	475	475	465	465	5,000	357.69
2012-04-03	498	498	480	480	8,000	369.23
2012-04-02	490	505	490	498	15,000	383.08
2012-03-30	530	530	510	518	14,000	398.46
2012-03-29	557	557	535	535	3,000	411.54
2012-03-28	545	558	545	558	4,000	429.23
2012-03-27	565	581	564	580	13,000	446.15
2012-03-26	585	585	555	568	14,000	436.92
2012-03-23	585	586	585	586	10,000	450.77
2012-03-22	575	590	572	581	28,000	446.92
2012-03-21	549	582	549	571	37,000	439.23
2012-03-19	528	545	527	545	8,000	419.23
2012-03-16	513	528	512	520	11,000	400
2012-03-15	534	534	506	520	15,000	400
2012-03-14	540	550	521	534	15,000	410.77
2012-03-13	495	550	495	540	38,000	415.39
2012-03-12	475	475	470	475	14,000	365.39
2012-03-09	455	457	455	455	11,000	350
2012-03-08	462	462	458	458	2,000	352.31
2012-03-07	455	467	455	462	4,000	355.39
2012-03-06	456	464	448	448	8,000	344.62
2012-03-05	460	460	440	440	7,000	338.46
2012-03-02	459	459	459	459	2,000	353.08
2012-03-01	460	460	460	460	1,000	353.85
2012-02-29	455	455	455	455	1,000	350
2012-02-24	450	450	450	450	1,000	346.15
2012-02-23	440	450	440	450	7,000	346.15
2012-02-22	437	440	437	440	10,000	338.46
2012-02-21	429	432	429	432	5,000	332.31
2012-02-20	425	428	425	428	2,000	329.23
2012-02-17	423	424	423	424	3,000	326.15
2012-02-15	422	422	422	422	1,000	324.62
2012-02-14	429	429	423	423	5,000	325.39
2012-02-13	420	430	420	424	6,000	326.15
2012-02-10	419	419	417	417	6,000	320.77
2012-02-09	413	413	412	412	4,000	316.92
2012-02-08	429	429	415	415	11,000	319.23
2012-02-07	412	440	412	435	57,000	334.62
2012-02-06	388	388	388	388	1,000	298.46
2012-02-03	388	388	388	388	3,000	298.46
2012-01-31	396	396	396	396	1,000	304.62
2012-01-27	385	396	385	396	4,000	304.62
2012-01-26	385	385	385	385	1,000	296.15
2012-01-25	385	385	377	377	2,000	290
2012-01-24	390	390	375	380	8,000	292.31
2012-01-18	390	390	390	390	1,000	300
2012-01-13	391	391	391	391	6,000	300.77
2012-01-12	388	388	388	388	1,000	298.46
2012-01-10	391	391	391	391	1,000	300.77
2012-01-05	391	391	391	391	1,000	300.77

分割・併合履歴： [2013-03-27]1株→1.3株