6402 兼松エンジニアリング(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4601,4671,4001,4449,6001,444
2017-12-281,4581,4671,4531,4534,0001,453
2017-12-271,4791,4791,4581,4609001,460
2017-12-261,4521,4791,4521,47915,1001,479
2017-12-251,4781,4821,4761,4822,6001,482
2017-12-221,4751,4961,4681,4764,7001,476
2017-12-211,4661,4741,4661,4743,2001,474
2017-12-201,4601,4721,4501,4663,9001,466
2017-12-191,4761,4761,4521,45214,1001,452
2017-12-181,4551,4781,4551,47610,6001,476
2017-12-151,4411,4561,4301,4548,0001,454
2017-12-141,4331,4481,4301,4304,8001,430
2017-12-131,4331,4351,4171,4246,0001,424
2017-12-121,4211,4331,4211,4232,1001,423
2017-12-111,4341,4341,4121,4204,0001,420
2017-12-081,4221,4391,4221,4224,7001,422
2017-12-071,4171,4501,4171,4213,5001,421
2017-12-061,4351,4451,4151,4172,4001,417
2017-12-051,4481,4501,4371,4392,0001,439
2017-12-041,4401,4621,4401,4483,4001,448
2017-12-011,4401,4401,4101,4342,7001,434
2017-11-301,4701,4701,4431,45211,9001,452
2017-11-291,4411,4691,3821,4697,3001,469
2017-11-281,4671,4671,4401,4401,5001,440
2017-11-271,4761,4761,4561,4593,3001,459
2017-11-241,4791,4791,4531,4572,6001,457
2017-11-221,4781,4791,4581,4793,6001,479
2017-11-211,4501,4781,4501,4785,9001,478
2017-11-201,4251,4501,4251,4501,8001,450
2017-11-171,4231,4291,3981,4254,4001,425
2017-11-161,3871,4061,3711,37414,5001,374
2017-11-151,3951,4001,3751,3877,1001,387
2017-11-131,4101,4101,3701,3757,5001,375
2017-11-101,4001,4201,3941,4136,9001,413
2017-11-091,4621,4961,4001,43023,3001,430
2017-11-081,4461,4791,4461,4788,0001,478
2017-11-071,4441,4501,4381,4502,8001,450
2017-11-061,4281,4441,4281,4408,3001,440
2017-11-021,3801,4291,3801,4026,4001,402
2017-11-011,3751,3781,3711,3781,2001,378
2017-10-311,3601,3751,3521,3655,3001,365
2017-10-301,3641,3651,3511,3654,0001,365
2017-10-271,3371,3581,3371,3505,3001,350
2017-10-261,3371,3571,3371,3574,3001,357
2017-10-251,3501,3591,3311,3353,6001,335
2017-10-241,3501,3501,3141,3354,1001,335
2017-10-231,3151,3361,3131,3241,4001,324
2017-10-201,3191,3201,3131,3151,9001,315
2017-10-191,3401,3401,3181,3184,8001,318
2017-10-181,3551,3551,3371,3442,8001,344
2017-10-171,3331,3571,3331,3507,0001,350
2017-10-161,3601,3641,3601,3601,3001,360
2017-10-131,3711,3721,3501,3519001,351
2017-10-121,3531,3551,3531,3551,0001,355
2017-10-111,3661,3661,3471,3485,7001,348
2017-10-101,3611,3911,3611,3651,8001,365
2017-10-061,3751,3981,3611,3612,7001,361
2017-10-051,3971,3991,3781,3783,1001,378
2017-10-041,3871,3991,3701,3735,2001,373
2017-10-031,3531,3841,3531,3621,0001,362
2017-10-021,3601,3701,3451,3455,0001,345
2017-09-291,3451,3851,3451,3584,7001,358
2017-09-281,3111,3841,3111,34615,1001,346
2017-09-271,2731,2981,2721,2865,4001,286
2017-09-261,2681,2941,2681,2932,9001,293
2017-09-251,2701,2701,2521,2683,7001,268
2017-09-221,2591,2601,2591,2605,8001,260
2017-09-211,2591,2591,2411,2592,5001,259
2017-09-201,2491,2601,2491,2591,8001,259
2017-09-191,2551,2741,2271,2499,1001,249
2017-09-151,2221,2351,2221,2252,4001,225
2017-09-141,2211,2251,2211,2211,3001,221
2017-09-131,2231,2251,2221,2231,6001,223
2017-09-121,2351,2351,2231,2251,6001,225
2017-09-111,2241,2301,2241,2302,9001,230
2017-09-081,2201,2241,2181,2241,9001,224
2017-09-071,2231,2241,2201,2242,7001,224
2017-09-061,2121,2231,2121,2233,8001,223
2017-09-051,2201,2241,2131,2226,3001,222
2017-09-041,2201,2291,2201,2204,4001,220
2017-09-011,2251,2321,2201,2202,6001,220
2017-08-311,2301,2331,2221,2272,9001,227
2017-08-301,2271,2321,2251,2301,8001,230
2017-08-291,2321,2321,2211,2222,1001,222
2017-08-281,2331,2331,2251,2303,0001,230
2017-08-251,2331,2331,2251,2303,1001,230
2017-08-241,2331,2331,2281,2292,4001,229
2017-08-231,2301,2331,2271,2304,0001,230
2017-08-221,2441,2441,2341,2341,0001,234
2017-08-211,2391,2441,2361,2424,2001,242
2017-08-181,2331,2401,2301,2403,5001,240
2017-08-171,2321,2341,2321,2332,7001,233
2017-08-161,2231,2371,2201,2306,5001,230
2017-08-151,2231,2281,2221,2251,9001,225
2017-08-141,2351,2351,2191,2306,4001,230
2017-08-101,2301,2451,2301,2306,7001,230
2017-08-091,2411,2411,2281,2305,6001,230
2017-08-081,2071,2461,2071,24510,2001,245
2017-08-071,2051,2221,2031,22114,0001,221
2017-08-041,1951,2001,1921,1922,4001,192
2017-08-031,2001,2001,1901,1991,4001,199
2017-08-021,1901,2001,1901,2003,2001,200
2017-08-011,1851,1901,1831,1901,7001,190
2017-07-311,2001,2001,1871,1872,0001,187
2017-07-281,1901,1941,1851,1903,3001,190
2017-07-271,1901,1941,1801,1902,7001,190
2017-07-261,2101,2101,1811,1984,4001,198
2017-07-251,1651,2121,1651,20020,1001,200
2017-07-241,1491,1631,1491,1625,0001,162
2017-07-211,1401,1461,1391,1463,0001,146
2017-07-201,1411,1411,1391,1401,1001,140
2017-07-191,1401,1431,1321,1402,4001,140
2017-07-181,1401,1421,1401,1422,0001,142
2017-07-141,1391,1421,1391,1401,7001,140
2017-07-131,1421,1451,1391,1396,0001,139
2017-07-121,1411,1441,1401,1403,2001,140
2017-07-111,1391,1401,1311,1401,1001,140
2017-07-101,1391,1391,1281,1281,4001,128
2017-07-071,1301,1381,1301,1381,0001,138
2017-07-061,1301,1361,1281,1281,8001,128
2017-07-051,1301,1311,1251,1303,4001,130
2017-07-041,1251,1291,1251,1293001,129
2017-07-031,1251,1291,1181,1292,6001,129
2017-06-301,1161,1261,1151,1252,0001,125
2017-06-291,1211,1291,1171,1207,8001,120
2017-06-281,1171,1441,1171,1203,0001,120
2017-06-271,1351,1351,1111,1111,0001,111
2017-06-261,1391,1391,1301,1351,1001,135
2017-06-231,1401,1401,1301,1302,0001,130
2017-06-221,1301,1301,1301,1301,7001,130
2017-06-211,1401,1401,1211,1304,5001,130
2017-06-201,1451,1461,1301,1402,9001,140
2017-06-191,1251,1341,1251,1343,1001,134
2017-06-161,1201,1271,1201,1252,8001,125
2017-06-151,1261,1401,1101,1165,0001,116
2017-06-141,1201,1281,1201,1252,9001,125
2017-06-131,1251,1271,1201,1202,3001,120
2017-06-121,1251,1251,1161,1161,6001,116
2017-06-091,1191,1251,1181,1251,2001,125
2017-06-081,1201,1251,1201,1253,1001,125
2017-06-071,1071,1201,1011,1204,0001,120
2017-06-061,1211,1301,1121,1141,8001,114
2017-06-051,1201,1201,1101,1123,0001,112
2017-06-021,1091,1171,1061,1106,4001,110
2017-06-011,1061,1061,0981,1012,1001,101
2017-05-311,1121,1121,1051,1051,4001,105
2017-05-301,1151,1181,1121,1123,3001,112
2017-05-291,1251,1251,1101,1244,6001,124
2017-05-261,1201,1261,1101,12010,1001,120
2017-05-251,1301,1381,1161,1202,9001,120
2017-05-241,1211,1211,1091,1214,7001,121
2017-05-231,1041,1291,1041,1164,3001,116
2017-05-221,0921,1051,0891,1047,5001,104
2017-05-191,0911,0911,0891,0912,1001,091
2017-05-181,0891,0911,0811,0915,2001,091
2017-05-171,0831,0951,0831,0957,3001,095
2017-05-161,0841,0891,0811,0813,4001,081
2017-05-151,0891,0891,0701,08812,5001,088
2017-05-121,1001,1181,0801,09427,5001,094
2017-05-111,1601,1641,1501,1503,3001,150
2017-05-101,1581,1581,1391,1533,2001,153
2017-05-091,1591,1591,1321,1583,1001,158
2017-05-081,1621,1701,1021,1628,9001,162
2017-05-021,1551,1611,1551,1615,5001,161
2017-05-011,1601,1601,1501,1515001,151
2017-04-281,1351,1531,1351,1511,6001,151
2017-04-271,1311,1531,1311,1425,3001,142
2017-04-261,1501,1511,1451,1452,5001,145
2017-04-251,1111,1691,1111,1339,6001,133
2017-04-241,1061,1111,1011,1033,5001,103
2017-04-211,1021,1021,0851,1012,3001,101
2017-04-201,0801,0881,0801,0853,1001,085
2017-04-191,0751,0761,0721,0728001,072
2017-04-181,0681,0791,0511,0774,5001,077
2017-04-171,0301,0671,0261,0614,4001,061
2017-04-141,0501,0561,0501,0504,3001,050
2017-04-131,0631,0631,0531,0564,7001,056
2017-04-121,0771,0781,0711,0713,0001,071
2017-04-111,0731,0801,0731,0772,6001,077
2017-04-101,0831,0831,0741,0774,0001,077
2017-04-071,0911,0981,0711,0895,6001,089
2017-04-061,1081,1271,0841,0936,6001,093
2017-04-051,1161,1391,1161,1299,3001,129
2017-04-041,1511,1651,1381,1406,0001,140
2017-04-031,1771,1771,1511,1668,7001,166
2017-03-311,1781,1811,1771,1782,3001,178
2017-03-301,1721,1841,1651,18410,5001,184
2017-03-291,1581,1901,1581,1727,2001,172
2017-03-281,2061,2151,2001,2006,4001,200
2017-03-271,2191,2191,2001,2107,6001,210
2017-03-241,2201,2201,2131,2165,7001,216
2017-03-231,2011,2151,2011,21021,7001,210
2017-03-221,2001,2091,1941,2085,8001,208
2017-03-211,1971,2251,1971,20623,1001,206
2017-03-171,2001,2041,2001,2005,1001,200
2017-03-161,1951,2001,1901,2005,3001,200
2017-03-151,2001,2011,1931,2009,6001,200
2017-03-141,2061,2061,1971,2004,3001,200
2017-03-131,2061,2081,1981,2074,8001,207
2017-03-101,2001,2101,2001,2057,6001,205
2017-03-091,1951,2081,1951,1984,5001,198
2017-03-081,2001,2011,1941,1943,5001,194
2017-03-071,2081,2101,1961,1967,2001,196
2017-03-061,1971,2081,1961,2086,2001,208
2017-03-031,2081,2081,1971,1975,3001,197
2017-03-021,2111,2161,1971,1996,1001,199
2017-03-011,2011,2191,2001,2097,5001,209
2017-02-281,2041,2101,1981,2086,1001,208
2017-02-271,2031,2211,2001,2098,5001,209
2017-02-241,2311,2311,2141,2244,7001,224
2017-02-231,2241,2371,2091,2265,1001,226
2017-02-221,2001,2241,2001,2206,4001,220
2017-02-211,1651,1991,1651,1976,7001,197
2017-02-201,1711,1771,1511,16815,6001,168
2017-02-171,2041,2101,1851,18513,9001,185
2017-02-161,2211,2421,2091,21029,5001,210
2017-02-151,1951,2231,1951,21035,8001,210
2017-02-141,1901,1961,1791,1869,1001,186
2017-02-131,1501,1801,1501,16215,7001,162
2017-02-101,1301,1421,1121,13711,4001,137
2017-02-091,1251,1471,1251,1378,3001,137
2017-02-081,1481,1481,1241,13529,0001,135
2017-02-071,0981,1271,0921,10017,1001,100
2017-02-061,1001,1001,0911,10011,2001,100
2017-02-031,0831,0991,0831,0917,3001,091
2017-02-021,0811,1001,0811,08513,5001,085
2017-02-011,0551,0781,0501,0728,2001,072
2017-01-311,0401,0551,0401,0505,8001,050
2017-01-301,0401,0461,0311,0447,7001,044
2017-01-271,0381,0401,0301,0403,1001,040
2017-01-261,0391,0411,0321,0343,1001,034
2017-01-251,0401,0401,0311,0312,9001,031
2017-01-241,0421,0431,0241,0303,3001,030
2017-01-231,0141,0421,0141,0404,3001,040
2017-01-201,0251,0251,0201,0201,7001,020
2017-01-191,0241,0241,0161,0173,4001,017
2017-01-181,0251,0251,0111,0132,7001,013
2017-01-171,0461,0461,0231,0282,6001,028
2017-01-161,0471,0471,0401,04611,4001,046
2017-01-131,0331,0461,0301,0464,4001,046
2017-01-121,0411,0471,0381,0384,4001,038
2017-01-111,0311,0491,0311,0387,0001,038
2017-01-101,0221,0301,0201,03027,0001,030
2017-01-061,0201,0251,0131,0218,0001,021
2017-01-059981,0259981,02024,3001,020
2017-01-049989999899954,800995

分割・併合履歴 : [2013-03-27]1株→1.3株