6402 兼松エンジニアリング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,000 | 1,000 | 979 | 979 | 1,000 | 979 |
| 2015-12-29 | 952 | 1,005 | 952 | 1,005 | 5,500 | 1,005 |
| 2015-12-28 | 950 | 967 | 949 | 954 | 8,600 | 954 |
| 2015-12-25 | 976 | 976 | 946 | 948 | 5,600 | 948 |
| 2015-12-24 | 961 | 977 | 961 | 962 | 3,400 | 962 |
| 2015-12-22 | 965 | 966 | 961 | 966 | 7,300 | 966 |
| 2015-12-21 | 976 | 979 | 971 | 972 | 2,200 | 972 |
| 2015-12-18 | 974 | 979 | 974 | 978 | 3,500 | 978 |
| 2015-12-17 | 980 | 992 | 972 | 976 | 8,900 | 976 |
| 2015-12-16 | 976 | 988 | 976 | 982 | 3,200 | 982 |
| 2015-12-15 | 979 | 990 | 979 | 981 | 2,500 | 981 |
| 2015-12-14 | 987 | 988 | 980 | 988 | 6,200 | 988 |
| 2015-12-11 | 987 | 987 | 987 | 987 | 300 | 987 |
| 2015-12-10 | 990 | 994 | 988 | 990 | 900 | 990 |
| 2015-12-09 | 995 | 996 | 987 | 990 | 4,400 | 990 |
| 2015-12-08 | 998 | 998 | 995 | 995 | 900 | 995 |
| 2015-12-07 | 1,000 | 1,000 | 995 | 995 | 3,600 | 995 |
| 2015-12-04 | 983 | 988 | 983 | 988 | 1,200 | 988 |
| 2015-12-03 | 992 | 992 | 982 | 982 | 1,400 | 982 |
| 2015-12-02 | 988 | 988 | 983 | 985 | 3,300 | 985 |
| 2015-12-01 | 985 | 987 | 983 | 984 | 1,700 | 984 |
| 2015-11-30 | 985 | 987 | 984 | 984 | 1,300 | 984 |
| 2015-11-27 | 986 | 986 | 984 | 985 | 4,500 | 985 |
| 2015-11-26 | 985 | 987 | 982 | 986 | 1,800 | 986 |
| 2015-11-25 | 991 | 991 | 985 | 985 | 800 | 985 |
| 2015-11-24 | 980 | 984 | 977 | 980 | 5,700 | 980 |
| 2015-11-20 | 990 | 990 | 982 | 986 | 500 | 986 |
| 2015-11-19 | 982 | 983 | 979 | 981 | 2,000 | 981 |
| 2015-11-18 | 985 | 994 | 979 | 982 | 2,500 | 982 |
| 2015-11-17 | 980 | 984 | 975 | 983 | 4,900 | 983 |
| 2015-11-16 | 989 | 998 | 984 | 984 | 2,300 | 984 |
| 2015-11-13 | 998 | 998 | 990 | 991 | 2,600 | 991 |
| 2015-11-12 | 1,002 | 1,004 | 997 | 999 | 1,700 | 999 |
| 2015-11-11 | 991 | 1,003 | 990 | 997 | 27,100 | 997 |
| 2015-11-10 | 979 | 995 | 979 | 991 | 4,800 | 991 |
| 2015-11-09 | 1,008 | 1,008 | 990 | 990 | 3,700 | 990 |
| 2015-11-06 | 983 | 1,005 | 983 | 993 | 8,000 | 993 |
| 2015-11-05 | 984 | 984 | 978 | 979 | 4,400 | 979 |
| 2015-11-04 | 994 | 994 | 970 | 979 | 3,300 | 979 |
| 2015-11-02 | 980 | 994 | 980 | 994 | 1,100 | 994 |
| 2015-10-30 | 981 | 983 | 980 | 980 | 1,100 | 980 |
| 2015-10-29 | 997 | 997 | 980 | 983 | 2,200 | 983 |
| 2015-10-28 | 999 | 999 | 987 | 987 | 1,000 | 987 |
| 2015-10-27 | 995 | 1,000 | 992 | 998 | 1,400 | 998 |
| 2015-10-26 | 994 | 1,000 | 991 | 995 | 5,400 | 995 |
| 2015-10-23 | 988 | 988 | 984 | 986 | 1,700 | 986 |
| 2015-10-22 | 980 | 983 | 980 | 983 | 1,800 | 983 |
| 2015-10-21 | 986 | 986 | 985 | 985 | 2,000 | 985 |
| 2015-10-20 | 986 | 986 | 981 | 986 | 800 | 986 |
| 2015-10-19 | 987 | 987 | 981 | 981 | 900 | 981 |
| 2015-10-16 | 985 | 985 | 982 | 983 | 600 | 983 |
| 2015-10-15 | 982 | 985 | 981 | 985 | 1,200 | 985 |
| 2015-10-14 | 983 | 983 | 980 | 980 | 10,300 | 980 |
| 2015-10-13 | 980 | 983 | 980 | 983 | 10,900 | 983 |
| 2015-10-09 | 996 | 996 | 981 | 981 | 1,100 | 981 |
| 2015-10-08 | 987 | 987 | 980 | 980 | 1,000 | 980 |
| 2015-10-06 | 982 | 982 | 975 | 976 | 800 | 976 |
| 2015-10-05 | 983 | 983 | 965 | 975 | 1,400 | 975 |
| 2015-10-02 | 970 | 970 | 960 | 961 | 1,200 | 961 |
| 2015-10-01 | 980 | 980 | 970 | 970 | 1,300 | 970 |
| 2015-09-30 | 967 | 997 | 967 | 972 | 2,800 | 972 |
| 2015-09-29 | 961 | 961 | 935 | 952 | 3,200 | 952 |
| 2015-09-28 | 974 | 975 | 946 | 975 | 1,900 | 975 |
| 2015-09-25 | 1,000 | 1,008 | 967 | 974 | 7,000 | 974 |
| 2015-09-24 | 985 | 990 | 974 | 988 | 1,800 | 988 |
| 2015-09-18 | 985 | 995 | 973 | 985 | 3,100 | 985 |
| 2015-09-17 | 998 | 1,007 | 981 | 985 | 3,000 | 985 |
| 2015-09-16 | 1,009 | 1,009 | 987 | 992 | 2,800 | 992 |
| 2015-09-15 | 990 | 1,013 | 990 | 992 | 3,600 | 992 |
| 2015-09-14 | 989 | 1,018 | 987 | 990 | 4,400 | 990 |
| 2015-09-11 | 955 | 1,019 | 955 | 1,018 | 5,300 | 1,018 |
| 2015-09-10 | 939 | 952 | 938 | 952 | 22,000 | 952 |
| 2015-09-09 | 920 | 949 | 920 | 949 | 3,800 | 949 |
| 2015-09-08 | 935 | 946 | 910 | 910 | 5,800 | 910 |
| 2015-09-07 | 947 | 959 | 933 | 953 | 4,100 | 953 |
| 2015-09-04 | 998 | 1,000 | 971 | 977 | 21,900 | 977 |
| 2015-09-03 | 962 | 996 | 962 | 996 | 6,800 | 996 |
| 2015-09-02 | 980 | 980 | 953 | 962 | 3,600 | 962 |
| 2015-09-01 | 1,003 | 1,010 | 978 | 980 | 6,000 | 980 |
| 2015-08-31 | 990 | 1,005 | 990 | 1,003 | 900 | 1,003 |
| 2015-08-28 | 997 | 1,023 | 965 | 1,004 | 11,000 | 1,004 |
| 2015-08-27 | 1,004 | 1,005 | 996 | 996 | 1,600 | 996 |
| 2015-08-26 | 950 | 1,000 | 950 | 995 | 15,400 | 995 |
| 2015-08-25 | 940 | 989 | 920 | 956 | 14,800 | 956 |
| 2015-08-24 | 965 | 1,005 | 938 | 998 | 18,500 | 998 |
| 2015-08-21 | 1,015 | 1,015 | 995 | 1,000 | 11,200 | 1,000 |
| 2015-08-20 | 1,023 | 1,050 | 1,022 | 1,033 | 10,200 | 1,033 |
| 2015-08-19 | 1,049 | 1,054 | 1,034 | 1,049 | 69,300 | 1,049 |
| 2015-08-18 | 1,050 | 1,050 | 1,041 | 1,042 | 10,500 | 1,042 |
| 2015-08-17 | 1,024 | 1,050 | 1,015 | 1,042 | 28,000 | 1,042 |
| 2015-08-14 | 1,036 | 1,036 | 1,017 | 1,028 | 1,400 | 1,028 |
| 2015-08-13 | 1,008 | 1,032 | 1,001 | 1,032 | 2,600 | 1,032 |
| 2015-08-12 | 1,030 | 1,030 | 1,010 | 1,010 | 7,100 | 1,010 |
| 2015-08-11 | 1,020 | 1,050 | 1,020 | 1,030 | 4,300 | 1,030 |
| 2015-08-10 | 1,046 | 1,047 | 1,020 | 1,020 | 15,200 | 1,020 |
| 2015-08-07 | 1,075 | 1,075 | 1,045 | 1,046 | 6,800 | 1,046 |
| 2015-08-06 | 1,050 | 1,090 | 1,020 | 1,069 | 19,100 | 1,069 |
| 2015-08-05 | 1,100 | 1,100 | 1,090 | 1,096 | 3,800 | 1,096 |
| 2015-08-04 | 1,089 | 1,109 | 1,086 | 1,087 | 3,100 | 1,087 |
| 2015-08-03 | 1,090 | 1,090 | 1,073 | 1,085 | 4,600 | 1,085 |
| 2015-07-31 | 1,054 | 1,080 | 1,054 | 1,080 | 3,700 | 1,080 |
| 2015-07-30 | 1,110 | 1,110 | 1,060 | 1,060 | 5,700 | 1,060 |
| 2015-07-29 | 1,075 | 1,075 | 1,062 | 1,068 | 4,500 | 1,068 |
| 2015-07-28 | 1,086 | 1,086 | 1,052 | 1,082 | 2,300 | 1,082 |
| 2015-07-27 | 1,109 | 1,109 | 1,070 | 1,086 | 3,500 | 1,086 |
| 2015-07-24 | 1,080 | 1,109 | 1,071 | 1,109 | 15,100 | 1,109 |
| 2015-07-23 | 1,092 | 1,120 | 1,066 | 1,067 | 24,400 | 1,067 |
| 2015-07-22 | 1,080 | 1,090 | 1,070 | 1,089 | 5,400 | 1,089 |
| 2015-07-21 | 1,082 | 1,085 | 1,080 | 1,080 | 13,500 | 1,080 |
| 2015-07-17 | 1,068 | 1,082 | 1,058 | 1,082 | 11,600 | 1,082 |
| 2015-07-16 | 1,058 | 1,068 | 1,054 | 1,068 | 8,700 | 1,068 |
| 2015-07-15 | 1,040 | 1,054 | 1,025 | 1,050 | 10,300 | 1,050 |
| 2015-07-14 | 1,026 | 1,036 | 1,020 | 1,036 | 20,200 | 1,036 |
| 2015-07-13 | 1,030 | 1,040 | 1,013 | 1,018 | 8,300 | 1,018 |
| 2015-07-10 | 1,011 | 1,025 | 1,010 | 1,025 | 10,900 | 1,025 |
| 2015-07-09 | 1,000 | 1,010 | 918 | 1,010 | 22,600 | 1,010 |
| 2015-07-08 | 1,056 | 1,058 | 1,010 | 1,013 | 14,600 | 1,013 |
| 2015-07-07 | 1,037 | 1,070 | 1,037 | 1,068 | 17,000 | 1,068 |
| 2015-07-06 | 1,055 | 1,055 | 1,027 | 1,034 | 8,700 | 1,034 |
| 2015-07-03 | 1,056 | 1,063 | 1,051 | 1,060 | 12,400 | 1,060 |
| 2015-07-02 | 1,022 | 1,065 | 1,022 | 1,051 | 11,200 | 1,051 |
| 2015-07-01 | 1,014 | 1,048 | 1,014 | 1,044 | 7,900 | 1,044 |
| 2015-06-30 | 987 | 1,014 | 987 | 1,000 | 6,600 | 1,000 |
| 2015-06-29 | 999 | 1,005 | 985 | 989 | 23,000 | 989 |
| 2015-06-26 | 1,021 | 1,043 | 1,013 | 1,025 | 12,200 | 1,025 |
| 2015-06-25 | 1,012 | 1,035 | 1,012 | 1,030 | 9,700 | 1,030 |
| 2015-06-24 | 1,034 | 1,034 | 1,000 | 1,012 | 8,900 | 1,012 |
| 2015-06-23 | 1,043 | 1,049 | 1,031 | 1,033 | 4,200 | 1,033 |
| 2015-06-22 | 1,070 | 1,080 | 1,039 | 1,042 | 30,000 | 1,042 |
| 2015-06-19 | 1,002 | 1,040 | 1,002 | 1,035 | 25,100 | 1,035 |
| 2015-06-18 | 993 | 1,010 | 974 | 1,005 | 19,400 | 1,005 |
| 2015-06-17 | 991 | 996 | 985 | 988 | 12,400 | 988 |
| 2015-06-16 | 978 | 991 | 970 | 982 | 19,800 | 982 |
| 2015-06-15 | 960 | 967 | 960 | 967 | 21,800 | 967 |
| 2015-06-12 | 944 | 955 | 943 | 950 | 7,500 | 950 |
| 2015-06-11 | 935 | 943 | 935 | 943 | 2,600 | 943 |
| 2015-06-10 | 955 | 955 | 935 | 935 | 7,400 | 935 |
| 2015-06-09 | 963 | 963 | 940 | 940 | 11,000 | 940 |
| 2015-06-08 | 955 | 965 | 955 | 960 | 9,800 | 960 |
| 2015-06-05 | 949 | 952 | 942 | 948 | 5,800 | 948 |
| 2015-06-04 | 944 | 949 | 940 | 946 | 3,400 | 946 |
| 2015-06-03 | 944 | 948 | 943 | 945 | 1,900 | 945 |
| 2015-06-02 | 954 | 954 | 941 | 944 | 3,900 | 944 |
| 2015-06-01 | 947 | 951 | 940 | 946 | 4,600 | 946 |
| 2015-05-29 | 945 | 954 | 942 | 947 | 13,900 | 947 |
| 2015-05-28 | 949 | 949 | 938 | 941 | 9,400 | 941 |
| 2015-05-27 | 942 | 950 | 940 | 945 | 3,800 | 945 |
| 2015-05-26 | 954 | 954 | 941 | 942 | 6,800 | 942 |
| 2015-05-25 | 945 | 954 | 941 | 947 | 7,400 | 947 |
| 2015-05-22 | 941 | 950 | 941 | 947 | 10,600 | 947 |
| 2015-05-21 | 946 | 949 | 945 | 945 | 2,000 | 945 |
| 2015-05-20 | 950 | 950 | 942 | 947 | 13,400 | 947 |
| 2015-05-19 | 943 | 943 | 935 | 940 | 8,500 | 940 |
| 2015-05-18 | 945 | 945 | 932 | 935 | 10,500 | 935 |
| 2015-05-15 | 928 | 935 | 925 | 926 | 3,800 | 926 |
| 2015-05-14 | 947 | 947 | 922 | 926 | 15,500 | 926 |
| 2015-05-13 | 945 | 947 | 923 | 928 | 44,900 | 928 |
| 2015-05-12 | 861 | 900 | 861 | 885 | 27,400 | 885 |
| 2015-05-11 | 885 | 892 | 851 | 860 | 43,000 | 860 |
| 2015-05-08 | 886 | 899 | 884 | 884 | 18,000 | 884 |
| 2015-05-07 | 890 | 907 | 888 | 888 | 15,900 | 888 |
| 2015-05-01 | 906 | 907 | 890 | 891 | 31,800 | 891 |
| 2015-04-30 | 925 | 925 | 908 | 917 | 18,100 | 917 |
| 2015-04-28 | 930 | 944 | 928 | 930 | 10,600 | 930 |
| 2015-04-27 | 928 | 934 | 927 | 928 | 9,600 | 928 |
| 2015-04-24 | 936 | 936 | 923 | 924 | 9,200 | 924 |
| 2015-04-23 | 935 | 935 | 930 | 930 | 5,500 | 930 |
| 2015-04-22 | 929 | 933 | 924 | 930 | 13,300 | 930 |
| 2015-04-21 | 936 | 943 | 923 | 929 | 21,700 | 929 |
| 2015-04-20 | 960 | 960 | 930 | 951 | 23,300 | 951 |
| 2015-04-17 | 972 | 972 | 963 | 968 | 5,300 | 968 |
| 2015-04-16 | 965 | 971 | 964 | 971 | 5,200 | 971 |
| 2015-04-15 | 995 | 1,000 | 960 | 971 | 36,000 | 971 |
| 2015-04-14 | 990 | 1,005 | 990 | 999 | 20,300 | 999 |
| 2015-04-13 | 963 | 1,002 | 962 | 990 | 17,500 | 990 |
| 2015-04-10 | 958 | 969 | 957 | 960 | 7,700 | 960 |
| 2015-04-09 | 972 | 974 | 948 | 948 | 7,000 | 948 |
| 2015-04-08 | 973 | 976 | 965 | 972 | 6,300 | 972 |
| 2015-04-07 | 948 | 979 | 948 | 972 | 11,000 | 972 |
| 2015-04-06 | 921 | 937 | 921 | 935 | 8,900 | 935 |
| 2015-04-03 | 924 | 932 | 918 | 926 | 12,300 | 926 |
| 2015-04-02 | 922 | 935 | 922 | 924 | 7,700 | 924 |
| 2015-04-01 | 932 | 946 | 928 | 928 | 13,700 | 928 |
| 2015-03-31 | 929 | 956 | 929 | 947 | 17,500 | 947 |
| 2015-03-30 | 957 | 959 | 921 | 939 | 26,700 | 939 |
| 2015-03-27 | 980 | 1,000 | 928 | 969 | 30,500 | 969 |
| 2015-03-26 | 1,006 | 1,028 | 1,001 | 1,017 | 25,900 | 1,017 |
| 2015-03-25 | 1,050 | 1,054 | 1,024 | 1,024 | 27,500 | 1,024 |
| 2015-03-24 | 1,075 | 1,087 | 1,050 | 1,050 | 27,000 | 1,050 |
| 2015-03-23 | 1,045 | 1,080 | 1,040 | 1,070 | 32,300 | 1,070 |
| 2015-03-20 | 1,030 | 1,035 | 1,028 | 1,034 | 14,300 | 1,034 |
| 2015-03-19 | 1,025 | 1,039 | 1,025 | 1,029 | 25,800 | 1,029 |
| 2015-03-18 | 1,000 | 1,020 | 985 | 1,020 | 30,500 | 1,020 |
| 2015-03-17 | 966 | 999 | 965 | 999 | 29,100 | 999 |
| 2015-03-16 | 966 | 970 | 920 | 959 | 48,400 | 959 |
| 2015-03-13 | 950 | 950 | 932 | 945 | 40,400 | 945 |
| 2015-03-12 | 928 | 940 | 923 | 940 | 11,400 | 940 |
| 2015-03-11 | 930 | 930 | 920 | 930 | 6,800 | 930 |
| 2015-03-10 | 942 | 942 | 930 | 930 | 11,000 | 930 |
| 2015-03-09 | 927 | 945 | 927 | 939 | 11,200 | 939 |
| 2015-03-06 | 942 | 945 | 932 | 932 | 9,400 | 932 |
| 2015-03-05 | 928 | 932 | 927 | 930 | 5,400 | 930 |
| 2015-03-04 | 915 | 926 | 907 | 920 | 21,300 | 920 |
| 2015-03-03 | 913 | 923 | 910 | 913 | 9,100 | 913 |
| 2015-03-02 | 925 | 925 | 908 | 913 | 17,200 | 913 |
| 2015-02-27 | 951 | 951 | 925 | 925 | 20,000 | 925 |
| 2015-02-26 | 925 | 1,004 | 923 | 948 | 47,400 | 948 |
| 2015-02-25 | 914 | 925 | 905 | 925 | 17,300 | 925 |
| 2015-02-24 | 869 | 920 | 869 | 895 | 29,400 | 895 |
| 2015-02-23 | 850 | 866 | 846 | 866 | 21,200 | 866 |
| 2015-02-20 | 837 | 843 | 829 | 839 | 13,600 | 839 |
| 2015-02-19 | 850 | 853 | 839 | 839 | 15,300 | 839 |
| 2015-02-18 | 835 | 855 | 830 | 846 | 20,400 | 846 |
| 2015-02-17 | 822 | 830 | 817 | 830 | 10,900 | 830 |
| 2015-02-16 | 813 | 823 | 813 | 820 | 15,300 | 820 |
| 2015-02-13 | 810 | 818 | 800 | 813 | 18,900 | 813 |
| 2015-02-12 | 819 | 819 | 805 | 813 | 9,100 | 813 |
| 2015-02-10 | 806 | 819 | 802 | 807 | 18,600 | 807 |
| 2015-02-09 | 830 | 848 | 810 | 817 | 31,900 | 817 |
| 2015-02-06 | 802 | 850 | 785 | 815 | 93,500 | 815 |
| 2015-02-05 | 758 | 760 | 738 | 759 | 12,000 | 759 |
| 2015-02-04 | 750 | 759 | 740 | 752 | 9,800 | 752 |
| 2015-02-03 | 757 | 772 | 740 | 742 | 13,000 | 742 |
| 2015-02-02 | 749 | 772 | 749 | 766 | 4,300 | 766 |
| 2015-01-30 | 766 | 776 | 749 | 752 | 19,800 | 752 |
| 2015-01-29 | 768 | 780 | 756 | 770 | 8,600 | 770 |
| 2015-01-28 | 781 | 784 | 767 | 769 | 8,000 | 769 |
| 2015-01-27 | 783 | 783 | 774 | 781 | 15,400 | 781 |
| 2015-01-26 | 770 | 790 | 752 | 776 | 36,200 | 776 |
| 2015-01-23 | 769 | 770 | 741 | 770 | 40,800 | 770 |
| 2015-01-22 | 745 | 750 | 740 | 740 | 5,700 | 740 |
| 2015-01-21 | 739 | 746 | 735 | 742 | 3,400 | 742 |
| 2015-01-20 | 731 | 747 | 723 | 745 | 3,900 | 745 |
| 2015-01-19 | 766 | 766 | 740 | 740 | 10,400 | 740 |
| 2015-01-16 | 717 | 762 | 717 | 740 | 23,900 | 740 |
| 2015-01-15 | 719 | 722 | 712 | 720 | 3,800 | 720 |
| 2015-01-14 | 706 | 717 | 705 | 717 | 3,500 | 717 |
| 2015-01-13 | 715 | 715 | 706 | 709 | 3,900 | 709 |
| 2015-01-09 | 730 | 739 | 715 | 718 | 8,400 | 718 |
| 2015-01-08 | 737 | 737 | 715 | 731 | 5,300 | 731 |
| 2015-01-07 | 735 | 735 | 725 | 725 | 2,600 | 725 |
| 2015-01-06 | 736 | 736 | 720 | 720 | 14,800 | 720 |
| 2015-01-05 | 695 | 745 | 695 | 735 | 30,500 | 735 |
分割・併合履歴 ： [2013-03-27]1株→1.3株
