1. HOME >
  2. 株価時系列 >
  3. 6402 >
  4. 2019年

6402 兼松エンジニアリング(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3561,3631,3461,3471,6001,347
2019-12-271,3361,3651,3321,3397001,339
2019-12-261,3381,3381,3291,3297001,329
2019-12-251,3291,3291,3211,3254,1001,325
2019-12-241,3421,3421,3251,3365,3001,336
2019-12-231,3501,3501,3251,3423,9001,342
2019-12-201,3391,3391,3251,3252,3001,325
2019-12-191,3641,3641,3261,3262,1001,326
2019-12-181,3741,3741,3491,3492,8001,349
2019-12-171,3501,3651,3491,3655,8001,365
2019-12-161,3121,3501,3101,3475,8001,347
2019-12-131,3281,3291,3201,3253,1001,325
2019-12-121,3001,3251,3001,3242,4001,324
2019-12-111,2941,3001,2801,2904,6001,290
2019-12-101,2761,2901,2731,2732,1001,273
2019-12-091,2421,2751,2381,2658,2001,265
2019-12-061,2241,2301,2241,2302,0001,230
2019-12-051,2181,2251,2161,2252,1001,225
2019-12-041,2041,2051,2011,2017001,201
2019-12-031,2231,2231,2001,2062,5001,206
2019-12-021,2151,2271,2131,2242,0001,224
2019-11-291,2201,2201,2001,2005,3001,200
2019-11-281,2201,2201,2201,2201001,220
2019-11-271,2291,2291,2171,2186001,218
2019-11-261,2211,2251,2191,2191,0001,219
2019-11-251,2201,2281,2081,2102,4001,210
2019-11-221,2031,2081,2031,2083001,208
2019-11-211,2031,2081,1811,1937,7001,193
2019-11-201,2201,2231,2001,2032,2001,203
2019-11-191,2211,2241,2001,2115,1001,211
2019-11-181,2381,2381,2201,2342,2001,234
2019-11-151,2271,2271,2071,2141,8001,214
2019-11-141,2391,2391,2151,2273,4001,227
2019-11-131,2821,2821,2691,2696001,269
2019-11-121,3001,3001,2621,2646,7001,264
2019-11-111,2801,3041,2801,30212,1001,302
2019-11-081,2001,2601,2001,2467,7001,246
2019-11-071,2481,2481,2301,2301,6001,230
2019-11-061,2351,2351,2181,2189001,218
2019-11-051,2491,2601,2001,2234,9001,223
2019-11-011,1971,2481,1971,2347,3001,234
2019-10-311,1961,2111,1961,1975001,197
2019-10-301,2151,2151,1961,1961,3001,196
2019-10-291,2181,2181,2021,2141,8001,214
2019-10-281,2111,2411,2111,2186001,218
2019-10-251,2211,2241,1611,2113,8001,211
2019-10-241,2201,2211,2201,2211,3001,221
2019-10-231,2271,2311,2201,2303,0001,230
2019-10-211,2061,2221,2031,2112,2001,211
2019-10-181,2041,2101,2031,2031,8001,203
2019-10-171,1761,1991,1761,1996001,199
2019-10-161,1841,2681,1711,17113,2001,171
2019-10-151,1831,1831,1471,1645,3001,164
2019-10-111,1251,1261,1251,1262,0001,126
2019-10-101,1261,1261,1161,1201,8001,120
2019-10-091,1281,1281,1241,1241,9001,124
2019-10-081,1271,1291,1201,1291,5001,129
2019-10-071,1321,1321,1201,1201,7001,120
2019-10-041,0871,1111,0811,1102,9001,110
2019-10-031,1251,1251,0631,1014,0001,101
2019-10-021,1231,1301,1161,1162,9001,116
2019-10-011,1801,1801,1191,1191,8001,119
2019-09-301,1201,1331,1201,1201,2001,120
2019-09-271,1161,1281,1161,1288001,128
2019-09-261,1361,1361,1161,1167001,116
2019-09-251,1351,1391,1251,1252,4001,125
2019-09-241,1351,1351,1201,1201,6001,120
2019-09-201,1301,1301,1131,1181,1001,118
2019-09-191,1251,1331,1201,1201,2001,120
2019-09-181,1191,1291,1191,1266001,126
2019-09-171,1371,1371,1121,1198001,119
2019-09-131,1341,1341,1151,1167001,116
2019-09-121,1331,1331,1271,1272001,127
2019-09-111,1191,1291,1151,1289001,128
2019-09-101,1161,1201,1161,1161,2001,116
2019-09-091,1161,1161,1161,1167001,116
2019-09-061,1161,1161,1161,1162001,116
2019-09-051,1281,1281,1121,1161,6001,116
2019-09-041,1151,1181,1051,1188001,118
2019-09-031,1111,1361,1111,1281,3001,128
2019-09-021,1111,1191,1111,1115001,111
2019-08-301,1121,1161,1101,1101,6001,110
2019-08-291,1151,1171,1151,1178001,117
2019-08-281,1181,1181,1181,1182001,118
2019-08-271,1181,1181,1131,1181,0001,118
2019-08-261,1201,1201,1201,1201001,120
2019-08-231,1251,1251,1251,1255001,125
2019-08-221,1261,1261,1131,1136001,113
2019-08-211,1341,1341,1341,1341001,134
2019-08-201,1391,1401,1381,1385001,138
2019-08-191,1601,1601,1301,1381,2001,138
2019-08-161,1791,1791,1301,1301,2001,130
2019-08-151,1001,1161,0911,1169001,116
2019-08-141,1201,1201,1111,1112001,111
2019-08-131,1081,1171,0991,1092,3001,109
2019-08-091,1131,1231,1011,1011,5001,101
2019-08-081,1241,1331,1101,1106,1001,110
2019-08-071,2261,2261,1171,14912,4001,149
2019-08-061,1411,3451,1411,17163,6001,171
2019-08-051,1371,1371,1111,1113,3001,111
2019-08-021,1201,1201,1181,1183001,118
2019-08-011,1211,1251,1211,1251,2001,125
2019-07-311,1201,1251,1201,1212,2001,121
2019-07-301,1201,1201,1201,1203001,120
2019-07-291,1401,1401,1401,1401,0001,140
2019-07-261,1301,1451,1291,1453,0001,145
2019-07-251,1301,1451,1301,13018,4001,130
2019-07-241,0981,1151,0961,11018,3001,110
2019-07-231,1371,1581,1371,1583001,158
2019-07-221,1291,1301,1291,1308001,130
2019-07-191,1271,1271,1091,1239,1001,123
2019-07-181,1111,1121,1111,1124001,112
2019-07-171,1281,1281,1101,1101,6001,110
2019-07-161,0991,1291,0931,1292,6001,129
2019-07-12---1,113-1,113
2019-07-111,1131,1331,1131,1135001,113
2019-07-10---1,111-1,111
2019-07-09---1,111-1,111
2019-07-081,1221,1221,1101,1112,2001,111
2019-07-051,1231,1251,1221,1221,1001,122
2019-07-041,1151,1151,1151,1151001,115
2019-07-031,1111,1111,1111,1112001,111
2019-07-021,1101,1121,1101,1102,2001,110
2019-07-011,1101,1191,1101,1146001,114
2019-06-28---1,108-1,108
2019-06-27---1,108-1,108
2019-06-261,1081,1081,1081,1081001,108
2019-06-251,1291,1291,0981,1106,2001,110
2019-06-241,1041,1171,0921,1005,8001,100
2019-06-211,1001,1101,1001,1102001,110
2019-06-201,1001,1001,1001,1004,5001,100
2019-06-191,1011,1011,1011,1011001,101
2019-06-181,1001,1001,0931,0937001,093
2019-06-171,1041,1701,1041,1385,7001,138
2019-06-141,0941,0941,0941,0941001,094
2019-06-131,0951,0971,0951,0973001,097
2019-06-121,1151,1151,0901,0903001,090
2019-06-111,1011,1011,1011,1011001,101
2019-06-101,1001,1271,1001,1002,2001,100
2019-06-071,0901,0901,0901,0901,1001,090
2019-06-061,1101,1101,0901,0904001,090
2019-06-051,1001,1141,1001,1147001,114
2019-06-041,1201,1201,0601,0784,4001,078
2019-06-031,1001,1001,0801,0908,2001,090
2019-05-311,0941,1111,0901,1114,3001,111
2019-05-301,0701,0811,0591,0706,6001,070
2019-05-291,0901,0901,0801,0803001,080
2019-05-281,1001,1001,0701,0703,0001,070
2019-05-271,0961,1201,0721,0885,7001,088
2019-05-241,1001,1001,0701,0996,1001,099
2019-05-231,1071,1071,1001,1001,5001,100
2019-05-221,0901,1241,0871,1187,1001,118
2019-05-211,1051,1051,0791,0901,7001,090
2019-05-201,1011,1011,1001,1002,1001,100
2019-05-171,0651,0951,0511,0904,0001,090
2019-05-161,1201,1441,0951,0951,8001,095
2019-05-151,1291,1291,0911,1203,7001,120
2019-05-141,1141,1291,0681,1292,5001,129
2019-05-131,1291,1401,1101,1302,5001,130
2019-05-101,1021,1411,0981,14112,3001,141
2019-05-091,1001,1001,1001,1004,0001,100
2019-05-081,1841,1841,1131,1555,3001,155
2019-05-071,1941,1941,1551,1562,3001,156
2019-04-261,1561,1561,1561,1562001,156
2019-04-251,1991,1991,1551,1561,5001,156
2019-04-241,1681,1771,1501,1502,1001,150
2019-04-231,1461,1981,1461,1982,9001,198
2019-04-221,1461,1461,1461,1461001,146
2019-04-19---1,146-1,146
2019-04-181,1691,1691,1461,1461,6001,146
2019-04-171,1511,1671,1511,1671,9001,167
2019-04-16---1,150-1,150
2019-04-151,1501,1601,1501,1502,8001,150
2019-04-121,1361,1451,1361,1451,3001,145
2019-04-11---1,140-1,140
2019-04-101,1401,1401,1401,1402001,140
2019-04-091,1491,1611,1361,1404,0001,140
2019-04-081,1991,1991,1361,1362,2001,136
2019-04-051,1781,1781,1501,1501,3001,150
2019-04-041,1551,1551,1551,1551001,155
2019-04-031,1641,1641,1261,1362,7001,136
2019-04-021,1901,2011,1901,1912,1001,191
2019-04-011,1901,1931,1901,1906001,190
2019-03-291,1971,2001,1971,2001,1001,200
2019-03-281,2201,2201,1811,1951,6001,195
2019-03-271,2211,2461,2201,2201,7001,220
2019-03-261,2221,2461,2221,2461,1001,246
2019-03-251,2401,2601,2401,2511,3001,251
2019-03-221,2391,2391,2201,2302,3001,230
2019-03-201,2411,2431,2391,2398001,239
2019-03-191,2741,2741,2391,2441,8001,244
2019-03-181,2361,2361,2211,2301,8001,230
2019-03-151,1971,2201,1961,2201,2001,220
2019-03-141,1811,1811,1811,1811,1001,181
2019-03-131,1801,1801,1801,1802001,180
2019-03-121,1761,1801,1761,1802,0001,180
2019-03-111,1801,1821,1801,1801,7001,180
2019-03-081,1701,1701,1701,1701001,170
2019-03-071,1701,1801,1701,1802,1001,180
2019-03-061,1611,1871,1611,1872001,187
2019-03-051,1831,1831,1601,1601,4001,160
2019-03-041,1601,1851,1601,1742,5001,174
2019-03-011,1601,1601,1601,1602,6001,160
2019-02-281,1941,1941,1901,1901,7001,190
2019-02-271,1941,1951,1911,1946001,194
2019-02-261,2131,2141,1901,1911,6001,191
2019-02-251,1801,2231,1801,1851,1001,185
2019-02-221,1761,1771,1701,1774001,177
2019-02-211,1801,1801,1761,1762001,176
2019-02-201,1951,1961,1731,1811,4001,181
2019-02-191,1551,1841,1551,1564001,156
2019-02-181,1751,1761,0961,0963,1001,096
2019-02-151,1661,1731,1661,1735001,173
2019-02-141,1991,1991,1711,1714001,171
2019-02-13---1,183-1,183
2019-02-121,1711,2001,1601,1832,5001,183
2019-02-081,1811,1811,1101,1706,3001,170
2019-02-071,2001,2001,1491,1904,4001,190
2019-02-061,2001,2041,1901,1901,2001,190
2019-02-051,1991,1991,1831,1979001,197
2019-02-041,1981,1981,1771,1802,4001,180
2019-02-011,2001,2361,2001,2004,2001,200
2019-01-311,1201,1201,1201,1201,9001,120
2019-01-301,1151,1151,1151,1152001,115
2019-01-291,1191,1191,1191,1191001,119
2019-01-281,0901,0901,0901,0902001,090
2019-01-251,1001,1201,1001,1208001,120
2019-01-241,0671,0851,0671,0852001,085
2019-01-231,1001,1011,0801,0803,7001,080
2019-01-221,1031,1101,1031,1105001,110
2019-01-211,1201,1201,1101,1101,6001,110
2019-01-181,0701,1101,0701,1003,1001,100
2019-01-171,0991,1101,0801,1002,8001,100
2019-01-161,0301,0301,0301,0301001,030
2019-01-151,0741,0741,0601,0604001,060
2019-01-111,0711,0711,0361,0369001,036
2019-01-101,0801,0801,0601,0718001,071
2019-01-091,0601,0821,0601,0823001,082
2019-01-081,0701,0701,0651,0652,6001,065
2019-01-071,1001,1001,0491,1002,8001,100
2019-01-041,0401,0501,0211,0392,7001,039

分割・併合履歴 ： [2013-03-27]1株→1.3株