6402 兼松エンジニアリング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	996	997	991	997	4,100	997
2016-12-29	998	998	991	997	3,800	997
2016-12-28	996	997	990	994	8,600	994
2016-12-27	990	996	990	994	5,100	994
2016-12-26	982	994	980	989	9,800	989
2016-12-22	975	980	970	980	6,100	980
2016-12-21	976	978	969	973	4,100	973
2016-12-20	968	973	968	971	3,700	971
2016-12-19	968	976	966	972	5,000	972
2016-12-16	960	967	960	964	8,600	964
2016-12-15	946	957	946	957	1,300	957
2016-12-14	949	951	946	947	4,900	947
2016-12-13	946	950	944	949	6,200	949
2016-12-12	942	946	939	946	4,000	946
2016-12-09	942	943	940	942	4,100	942
2016-12-08	944	946	939	942	8,800	942
2016-12-07	944	945	941	944	2,200	944
2016-12-06	948	948	943	948	2,300	948
2016-12-05	952	952	948	948	2,900	948
2016-12-02	941	949	940	949	5,200	949
2016-12-01	951	952	948	948	3,300	948
2016-11-30	947	948	946	948	1,800	948
2016-11-29	954	955	947	947	2,100	947
2016-11-28	954	956	947	951	2,600	951
2016-11-25	949	949	916	948	12,500	948
2016-11-24	949	949	946	947	3,700	947
2016-11-22	957	960	950	950	3,800	950
2016-11-21	940	949	928	949	8,700	949
2016-11-18	930	936	930	936	600	936
2016-11-17	933	934	932	934	800	934
2016-11-16	928	940	928	933	2,900	933
2016-11-15	924	924	919	924	4,200	924
2016-11-14	922	924	915	918	4,100	918
2016-11-11	920	920	920	920	100	920
2016-11-10	925	925	913	919	1,700	919
2016-11-09	920	928	897	900	13,500	900
2016-11-08	922	924	915	924	1,100	924
2016-11-07	919	919	915	915	1,600	915
2016-11-04	912	912	910	912	1,200	912
2016-11-02	925	925	912	912	2,200	912
2016-11-01	927	929	925	925	500	925
2016-10-31	925	925	918	925	2,000	925
2016-10-28	929	929	925	927	1,700	927
2016-10-27	925	925	921	925	5,400	925
2016-10-26	923	924	923	923	1,100	923
2016-10-25	923	925	923	923	1,100	923
2016-10-24	923	923	917	920	700	920
2016-10-21	923	923	912	913	2,200	913
2016-10-20	925	925	925	925	700	925
2016-10-19	923	923	917	922	3,700	922
2016-10-17	918	919	918	919	1,100	919
2016-10-13	914	915	912	914	1,400	914
2016-10-12	912	921	912	916	1,300	916
2016-10-11	920	924	916	921	10,600	921
2016-10-07	913	914	908	910	1,200	910
2016-10-06	911	915	911	913	15,300	913
2016-10-05	913	913	911	911	1,900	911
2016-10-04	919	919	911	911	6,900	911
2016-10-03	920	920	916	919	1,400	919
2016-09-30	917	917	915	916	2,000	916
2016-09-29	911	915	910	914	2,200	914
2016-09-28	888	923	888	916	5,300	916
2016-09-27	906	906	903	903	1,000	903
2016-09-26	910	913	891	897	2,900	897
2016-09-23	913	913	907	907	2,300	907
2016-09-21	905	910	896	905	3,400	905
2016-09-20	916	916	908	908	1,600	908
2016-09-16	898	902	896	896	2,500	896
2016-09-15	902	905	902	905	200	905
2016-09-14	916	916	916	916	100	916
2016-09-13	902	918	902	916	1,100	916
2016-09-12	902	908	900	901	1,600	901
2016-09-09	910	910	900	902	1,900	902
2016-09-08	916	916	916	916	500	916
2016-09-07	905	909	905	909	2,300	909
2016-09-06	891	892	891	892	1,200	892
2016-09-05	909	909	897	897	1,900	897
2016-09-02	899	904	891	891	4,200	891
2016-09-01	919	919	908	908	600	908
2016-08-31	920	920	915	915	400	915
2016-08-30	920	920	919	920	600	920
2016-08-29	913	919	902	919	2,800	919
2016-08-26	899	913	899	913	1,600	913
2016-08-25	915	915	906	914	3,000	914
2016-08-24	915	915	899	911	1,800	911
2016-08-23	894	904	891	900	2,300	900
2016-08-22	891	892	891	892	200	892
2016-08-19	887	893	886	886	800	886
2016-08-18	893	893	892	892	200	892
2016-08-17	919	919	890	890	3,400	890
2016-08-16	895	899	893	897	900	897
2016-08-15	905	910	901	905	2,300	905
2016-08-12	905	905	884	896	2,800	896
2016-08-10	911	912	905	905	500	905
2016-08-09	900	908	897	902	1,500	902
2016-08-08	924	924	904	904	3,100	904
2016-08-05	893	900	893	894	2,800	894
2016-08-04	894	903	894	903	900	903
2016-08-03	917	917	895	895	1,300	895
2016-08-02	910	917	907	917	300	917
2016-08-01	910	933	910	918	1,400	918
2016-07-29	919	929	913	913	300	913
2016-07-28	917	932	905	932	700	932
2016-07-27	932	932	932	932	100	932
2016-07-26	931	932	908	920	19,000	920
2016-07-25	913	930	894	930	16,500	930
2016-07-22	905	909	899	900	2,800	900
2016-07-21	903	907	899	905	2,200	905
2016-07-20	891	908	891	905	3,200	905
2016-07-19	890	900	888	892	1,800	892
2016-07-15	900	905	900	900	1,600	900
2016-07-14	883	884	869	869	1,100	869
2016-07-13	880	909	880	884	3,800	884
2016-07-12	896	896	879	880	2,200	880
2016-07-11	860	874	852	874	2,000	874
2016-07-08	861	863	860	860	1,500	860
2016-07-07	870	870	868	870	800	870
2016-07-06	859	859	859	859	200	859
2016-07-05	888	888	874	874	1,200	874
2016-07-04	873	873	873	873	1,100	873
2016-07-01	880	888	870	873	3,500	873
2016-06-30	877	887	877	887	1,300	887
2016-06-29	870	885	870	870	700	870
2016-06-28	850	850	830	830	600	830
2016-06-27	850	872	845	850	2,300	850
2016-06-24	881	881	846	851	6,800	851
2016-06-23	877	891	877	881	4,100	881
2016-06-22	873	882	872	872	1,100	872
2016-06-21	890	890	880	884	2,800	884
2016-06-20	844	878	844	878	3,400	878
2016-06-17	846	874	835	844	5,700	844
2016-06-16	883	883	851	851	9,200	851
2016-06-15	890	899	880	883	11,400	883
2016-06-14	889	891	886	890	4,600	890
2016-06-13	913	915	892	900	11,800	900
2016-06-10	914	914	913	913	600	913
2016-06-09	915	924	912	913	3,200	913
2016-06-08	915	917	911	911	8,100	911
2016-06-07	907	923	907	920	3,000	920
2016-06-06	925	925	911	911	3,400	911
2016-06-03	909	912	909	910	400	910
2016-06-02	902	910	902	903	2,900	903
2016-06-01	917	920	904	904	11,200	904
2016-05-31	915	917	915	916	2,100	916
2016-05-30	913	920	909	916	2,200	916
2016-05-27	912	914	912	913	1,600	913
2016-05-26	915	923	909	922	4,800	922
2016-05-25	909	923	909	910	4,000	910
2016-05-24	908	922	907	909	700	909
2016-05-23	906	928	905	907	4,600	907
2016-05-20	906	911	906	910	1,800	910
2016-05-19	909	916	908	910	2,600	910
2016-05-18	915	918	915	918	300	918
2016-05-17	909	932	902	932	3,200	932
2016-05-16	908	916	900	909	6,600	909
2016-05-13	927	936	918	921	2,800	921
2016-05-12	927	939	910	939	3,500	939
2016-05-11	938	939	923	927	1,200	927
2016-05-10	921	930	921	926	700	926
2016-05-09	925	935	918	935	800	935
2016-05-06	938	938	935	935	800	935
2016-05-02	917	917	916	916	500	916
2016-04-28	928	944	920	924	3,900	924
2016-04-27	930	930	928	928	900	928
2016-04-26	930	933	930	932	1,300	932
2016-04-25	945	945	932	939	2,400	939
2016-04-22	924	938	924	935	2,400	935
2016-04-21	935	935	929	931	4,300	931
2016-04-20	940	948	923	923	6,600	923
2016-04-19	945	949	942	949	1,800	949
2016-04-18	921	948	921	943	14,400	943
2016-04-15	925	930	913	930	2,200	930
2016-04-14	920	920	910	916	2,400	916
2016-04-13	911	915	911	915	1,800	915
2016-04-12	906	916	906	916	600	916
2016-04-11	919	921	910	921	1,000	921
2016-04-08	894	918	894	918	1,800	918
2016-04-07	900	930	896	905	1,800	905
2016-04-06	891	915	890	915	12,100	915
2016-04-05	891	909	890	891	8,200	891
2016-04-04	900	900	891	891	5,900	891
2016-04-01	920	924	904	904	7,600	904
2016-03-31	925	927	916	925	6,300	925
2016-03-30	953	953	928	932	3,800	932
2016-03-29	964	964	944	957	6,400	957
2016-03-28	980	996	965	974	10,200	974
2016-03-25	964	965	941	965	8,600	965
2016-03-24	966	966	952	953	4,000	953
2016-03-23	956	964	950	951	5,200	951
2016-03-22	956	956	938	949	13,100	949
2016-03-18	931	940	925	926	5,800	926
2016-03-17	927	944	927	931	5,300	931
2016-03-16	931	931	927	927	6,400	927
2016-03-15	934	936	930	930	6,900	930
2016-03-14	930	936	927	931	10,900	931
2016-03-11	930	931	919	930	8,500	930
2016-03-10	931	935	930	930	3,200	930
2016-03-09	928	930	928	930	400	930
2016-03-08	929	940	929	933	1,800	933
2016-03-07	940	940	931	931	6,800	931
2016-03-04	928	932	927	927	5,800	927
2016-03-03	940	945	935	936	3,100	936
2016-03-02	927	939	927	934	800	934
2016-03-01	942	942	927	927	1,600	927
2016-02-29	943	943	936	936	1,600	936
2016-02-26	938	940	935	937	1,900	937
2016-02-25	922	938	922	938	1,400	938
2016-02-24	939	939	921	921	2,200	921
2016-02-23	936	936	931	936	1,500	936
2016-02-22	943	943	935	938	1,300	938
2016-02-19	949	949	943	943	1,300	943
2016-02-18	938	950	938	949	5,200	949
2016-02-17	945	949	936	936	2,600	936
2016-02-16	949	950	946	946	1,300	946
2016-02-15	950	950	925	943	4,900	943
2016-02-12	923	938	885	925	7,000	925
2016-02-10	955	955	923	946	3,500	946
2016-02-09	952	954	935	944	11,500	944
2016-02-08	965	976	950	976	6,200	976
2016-02-05	970	970	950	950	15,300	950
2016-02-04	962	965	950	955	4,400	955
2016-02-03	956	964	952	964	1,200	964
2016-02-02	972	973	962	962	900	962
2016-02-01	965	970	951	970	3,100	970
2016-01-29	955	963	950	963	2,300	963
2016-01-28	950	952	950	950	1,700	950
2016-01-27	949	950	949	950	300	950
2016-01-26	950	954	948	948	1,000	948
2016-01-25	962	962	959	960	1,000	960
2016-01-22	935	950	935	947	3,100	947
2016-01-21	938	956	935	935	5,800	935
2016-01-20	953	960	950	958	1,500	958
2016-01-19	951	963	951	961	3,700	961
2016-01-18	967	967	951	953	1,500	953
2016-01-15	965	969	955	969	1,400	969
2016-01-14	955	972	954	956	2,700	956
2016-01-13	960	970	960	970	1,100	970
2016-01-12	959	971	952	960	4,400	960
2016-01-08	963	978	963	977	800	977
2016-01-07	980	983	961	983	1,800	983
2016-01-06	976	979	969	973	2,300	973
2016-01-05	976	977	975	976	2,100	976
2016-01-04	996	996	951	966	7,000	966

分割・併合履歴： [2013-03-27]1株→1.3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31