6402 兼松エンジニアリング(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,246	1,248	1,246	1,248	200	1,248
2020-12-29	1,250	1,251	1,247	1,247	600	1,247
2020-12-28	1,250	1,263	1,240	1,251	1,600	1,251
2020-12-25	1,266	1,266	1,261	1,261	1,000	1,261
2020-12-24	1,235	1,254	1,235	1,253	1,500	1,253
2020-12-23	1,241	1,285	1,241	1,244	4,600	1,244
2020-12-22	1,279	1,279	1,248	1,262	2,100	1,262
2020-12-21	1,286	1,286	1,269	1,282	2,500	1,282
2020-12-18	1,260	1,263	1,240	1,261	3,200	1,261
2020-12-17	1,287	1,287	1,267	1,267	300	1,267
2020-12-16	1,265	1,288	1,265	1,266	1,100	1,266
2020-12-15	1,256	1,266	1,252	1,264	2,800	1,264
2020-12-14	1,306	1,306	1,270	1,274	2,200	1,274
2020-12-11	1,301	1,301	1,277	1,277	1,000	1,277
2020-12-10	1,337	1,337	1,297	1,303	2,500	1,303
2020-12-09	1,340	1,345	1,325	1,337	2,500	1,337
2020-12-08	1,320	1,348	1,320	1,337	5,300	1,337
2020-12-07	1,267	1,348	1,258	1,317	11,400	1,317
2020-12-04	1,210	1,229	1,210	1,228	1,000	1,228
2020-12-03	1,242	1,242	1,201	1,219	3,300	1,219
2020-12-02	1,224	1,239	1,222	1,224	500	1,224
2020-12-01	1,200	1,250	1,200	1,216	2,200	1,216
2020-11-30	1,256	1,256	1,185	1,200	7,900	1,200
2020-11-27	1,239	1,255	1,239	1,255	3,100	1,255
2020-11-26	1,230	1,241	1,230	1,239	2,800	1,239
2020-11-25	1,240	1,241	1,230	1,241	3,700	1,241
2020-11-24	1,237	1,237	1,207	1,220	1,400	1,220
2020-11-20	1,210	1,213	1,208	1,208	600	1,208
2020-11-19	1,222	1,228	1,211	1,211	4,500	1,211
2020-11-18	1,249	1,250	1,213	1,236	3,300	1,236
2020-11-17	1,212	1,217	1,208	1,208	2,300	1,208
2020-11-16	1,224	1,224	1,180	1,212	2,300	1,212
2020-11-13	1,210	1,224	1,210	1,224	200	1,224
2020-11-12	1,210	1,228	1,210	1,210	1,100	1,210
2020-11-11	1,214	1,215	1,213	1,215	700	1,215
2020-11-10	1,203	1,230	1,203	1,214	5,100	1,214
2020-11-09	1,264	1,276	1,260	1,260	1,700	1,260
2020-11-06	1,263	1,264	1,263	1,264	500	1,264
2020-11-05	1,249	1,260	1,249	1,260	2,100	1,260
2020-11-04	1,225	1,239	1,225	1,232	500	1,232
2020-11-02	1,250	1,250	1,212	1,225	1,700	1,225
2020-10-30	1,231	1,231	1,210	1,210	700	1,210
2020-10-29	1,230	1,238	1,230	1,231	300	1,231
2020-10-28	1,227	1,235	1,227	1,235	200	1,235
2020-10-27	1,250	1,250	1,225	1,225	1,000	1,225
2020-10-26	1,250	1,250	1,249	1,249	200	1,249
2020-10-23	1,260	1,260	1,250	1,250	2,300	1,250
2020-10-22	1,261	1,261	1,261	1,261	600	1,261
2020-10-21	1,280	1,281	1,241	1,241	5,600	1,241
2020-10-20	1,246	1,272	1,244	1,264	600	1,264
2020-10-19	1,241	1,245	1,240	1,245	1,100	1,245
2020-10-16	1,247	1,247	1,242	1,242	600	1,242
2020-10-15	1,250	1,250	1,247	1,247	800	1,247
2020-10-14	1,260	1,260	1,260	1,260	100	1,260
2020-10-13	1,255	1,255	1,250	1,250	300	1,250
2020-10-12	1,247	1,255	1,247	1,255	300	1,255
2020-10-09	1,250	1,263	1,236	1,244	700	1,244
2020-10-08	1,275	1,275	1,225	1,235	2,100	1,235
2020-10-07	1,282	1,282	1,276	1,276	1,500	1,276
2020-10-06	1,292	1,292	1,292	1,292	500	1,292
2020-10-05	1,300	1,315	1,285	1,292	2,900	1,292
2020-10-02	1,253	1,278	1,249	1,265	3,200	1,265
2020-09-30	1,242	1,270	1,230	1,230	2,800	1,230
2020-09-29	1,243	1,262	1,239	1,262	2,900	1,262
2020-09-28	1,224	1,229	1,215	1,215	3,600	1,215
2020-09-25	1,225	1,225	1,204	1,205	3,800	1,205
2020-09-24	1,200	1,221	1,190	1,209	2,500	1,209
2020-09-23	1,195	1,230	1,185	1,200	6,600	1,200
2020-09-18	1,165	1,180	1,165	1,180	2,800	1,180
2020-09-17	1,160	1,173	1,160	1,173	1,000	1,173
2020-09-16	1,162	1,162	1,152	1,162	4,000	1,162
2020-09-15	1,155	1,170	1,155	1,165	700	1,165
2020-09-14	1,152	1,152	1,152	1,152	100	1,152
2020-09-11	1,170	1,170	1,162	1,162	200	1,162
2020-09-10	1,143	1,149	1,143	1,144	400	1,144
2020-09-09	-	-	-	1,158	-	1,158
2020-09-08	1,132	1,162	1,132	1,158	2,400	1,158
2020-09-07	1,185	1,185	1,134	1,147	3,000	1,147
2020-09-04	1,123	1,125	1,123	1,125	600	1,125
2020-09-03	1,135	1,135	1,130	1,130	800	1,130
2020-09-02	1,125	1,125	1,115	1,120	1,300	1,120
2020-09-01	1,125	1,125	1,125	1,125	100	1,125
2020-08-31	1,133	1,133	1,116	1,116	700	1,116
2020-08-28	1,123	1,124	1,103	1,103	1,300	1,103
2020-08-27	1,132	1,132	1,120	1,124	900	1,124
2020-08-26	1,134	1,134	1,120	1,128	1,600	1,128
2020-08-25	1,139	1,139	1,128	1,134	2,300	1,134
2020-08-24	1,134	1,134	1,100	1,100	900	1,100
2020-08-21	1,124	1,126	1,110	1,110	4,300	1,110
2020-08-20	1,154	1,154	1,118	1,124	2,400	1,124
2020-08-19	1,139	1,140	1,114	1,140	1,600	1,140
2020-08-18	1,140	1,140	1,123	1,139	2,200	1,139
2020-08-17	1,143	1,145	1,120	1,129	900	1,129
2020-08-14	1,139	1,140	1,132	1,140	1,200	1,140
2020-08-13	1,130	1,144	1,121	1,139	3,200	1,139
2020-08-12	1,121	1,130	1,117	1,117	2,700	1,117
2020-08-11	1,148	1,149	1,123	1,124	5,500	1,124
2020-08-07	1,100	1,120	1,100	1,111	2,100	1,111
2020-08-06	1,095	1,140	1,093	1,117	1,200	1,117
2020-08-05	1,139	1,139	1,073	1,101	2,700	1,101
2020-08-04	1,097	1,116	1,097	1,110	300	1,110
2020-08-03	1,030	1,109	1,030	1,086	6,000	1,086
2020-07-31	1,112	1,112	1,005	1,020	8,300	1,020
2020-07-30	-	-	-	1,120	-	1,120
2020-07-29	1,111	1,120	1,111	1,120	1,600	1,120
2020-07-28	1,148	1,157	1,135	1,135	3,900	1,135
2020-07-27	1,163	1,163	1,148	1,148	400	1,148
2020-07-22	1,170	1,176	1,148	1,163	13,200	1,163
2020-07-21	1,160	1,160	1,147	1,154	2,300	1,154
2020-07-20	1,157	1,158	1,136	1,147	4,000	1,147
2020-07-17	1,142	1,155	1,141	1,155	5,100	1,155
2020-07-16	1,135	1,137	1,135	1,136	700	1,136
2020-07-15	1,153	1,159	1,135	1,135	3,500	1,135
2020-07-14	1,140	1,140	1,129	1,129	200	1,129
2020-07-13	1,130	1,140	1,130	1,140	1,100	1,140
2020-07-10	-	-	-	1,120	-	1,120
2020-07-09	1,129	1,129	1,120	1,120	800	1,120
2020-07-08	1,129	1,129	1,129	1,129	200	1,129
2020-07-07	1,128	1,139	1,125	1,135	2,100	1,135
2020-07-06	1,130	1,142	1,106	1,115	1,600	1,115
2020-07-03	1,103	1,108	1,100	1,100	2,600	1,100
2020-07-02	1,110	1,167	1,100	1,100	8,500	1,100
2020-07-01	1,113	1,114	1,101	1,101	1,100	1,101
2020-06-30	1,119	1,119	1,112	1,112	300	1,112
2020-06-29	1,119	1,119	1,110	1,110	700	1,110
2020-06-26	1,134	1,135	1,116	1,119	1,100	1,119
2020-06-25	1,101	1,131	1,101	1,115	2,200	1,115
2020-06-24	1,144	1,144	1,107	1,114	2,100	1,114
2020-06-23	1,124	1,131	1,114	1,114	2,200	1,114
2020-06-22	1,114	1,114	1,107	1,110	1,900	1,110
2020-06-19	1,115	1,115	1,100	1,100	2,000	1,100
2020-06-18	1,118	1,118	1,115	1,116	500	1,116
2020-06-17	1,100	1,130	1,100	1,118	4,000	1,118
2020-06-16	1,095	1,100	1,090	1,100	6,700	1,100
2020-06-15	1,099	1,105	1,086	1,095	16,200	1,095
2020-06-12	1,103	1,111	1,100	1,100	5,500	1,100
2020-06-11	1,127	1,127	1,115	1,116	1,400	1,116
2020-06-10	1,120	1,130	1,120	1,125	1,000	1,125
2020-06-09	1,130	1,130	1,113	1,120	2,300	1,120
2020-06-08	1,160	1,160	1,105	1,132	4,200	1,132
2020-06-05	1,139	1,139	1,133	1,133	1,300	1,133
2020-06-04	1,140	1,140	1,132	1,136	700	1,136
2020-06-03	1,140	1,150	1,125	1,125	1,600	1,125
2020-06-02	1,144	1,153	1,143	1,144	1,400	1,144
2020-06-01	1,153	1,153	1,153	1,153	600	1,153
2020-05-29	1,140	1,153	1,140	1,153	400	1,153
2020-05-28	1,186	1,186	1,140	1,148	4,500	1,148
2020-05-27	1,130	1,130	1,119	1,127	500	1,127
2020-05-26	1,160	1,160	1,100	1,100	8,000	1,100
2020-05-25	1,141	1,167	1,120	1,130	3,600	1,130
2020-05-22	1,150	1,150	1,140	1,140	1,500	1,140
2020-05-21	1,185	1,185	1,150	1,150	2,300	1,150
2020-05-20	1,188	1,188	1,165	1,165	800	1,165
2020-05-19	1,190	1,201	1,170	1,180	3,000	1,180
2020-05-18	1,171	1,189	1,170	1,189	300	1,189
2020-05-15	1,190	1,190	1,172	1,172	1,600	1,172
2020-05-14	1,191	1,192	1,172	1,190	1,400	1,190
2020-05-13	1,184	1,210	1,152	1,191	2,600	1,191
2020-05-12	1,185	1,186	1,172	1,185	1,900	1,185
2020-05-11	1,210	1,210	1,196	1,196	600	1,196
2020-05-08	1,139	1,150	1,139	1,150	1,300	1,150
2020-05-07	1,139	1,151	1,139	1,139	1,200	1,139
2020-05-01	1,141	1,141	1,139	1,139	1,600	1,139
2020-04-30	1,140	1,140	1,105	1,105	800	1,105
2020-04-28	1,100	1,125	1,100	1,120	2,000	1,120
2020-04-27	1,100	1,140	1,090	1,100	1,800	1,100
2020-04-24	1,100	1,105	1,091	1,091	1,300	1,091
2020-04-23	1,080	1,102	1,080	1,100	700	1,100
2020-04-22	1,080	1,083	1,079	1,079	1,000	1,079
2020-04-21	1,091	1,091	1,080	1,080	700	1,080
2020-04-20	1,116	1,116	1,094	1,094	1,700	1,094
2020-04-17	1,101	1,104	1,100	1,104	500	1,104
2020-04-16	1,093	1,124	1,073	1,100	3,700	1,100
2020-04-15	1,100	1,100	1,093	1,093	1,400	1,093
2020-04-14	1,096	1,104	1,091	1,104	3,200	1,104
2020-04-13	1,103	1,110	1,066	1,066	1,500	1,066
2020-04-10	1,089	1,103	1,089	1,103	1,800	1,103
2020-04-09	1,135	1,135	1,078	1,089	2,200	1,089
2020-04-08	1,099	1,104	1,093	1,100	6,400	1,100
2020-04-07	1,102	1,116	1,094	1,094	2,100	1,094
2020-04-06	1,100	1,100	1,062	1,100	7,000	1,100
2020-04-03	1,070	1,100	1,070	1,100	4,500	1,100
2020-04-02	1,041	1,070	1,030	1,070	1,500	1,070
2020-04-01	1,146	1,146	1,051	1,051	3,600	1,051
2020-03-31	1,160	1,164	1,129	1,158	1,600	1,158
2020-03-30	1,004	1,105	1,004	1,100	15,500	1,100
2020-03-27	1,230	1,240	1,197	1,197	8,300	1,197
2020-03-26	1,238	1,238	1,197	1,201	1,900	1,201
2020-03-25	1,165	1,240	1,165	1,240	3,500	1,240
2020-03-24	1,133	1,150	1,125	1,150	2,400	1,150
2020-03-23	1,110	1,128	1,088	1,119	3,500	1,119
2020-03-19	1,104	1,130	1,095	1,102	7,000	1,102
2020-03-18	1,149	1,150	1,100	1,101	6,700	1,101
2020-03-17	1,033	1,098	1,013	1,095	2,400	1,095
2020-03-16	1,079	1,113	1,077	1,093	7,700	1,093
2020-03-13	1,031	1,046	1,002	1,040	8,200	1,040
2020-03-12	1,110	1,140	1,100	1,107	3,000	1,107
2020-03-11	1,150	1,164	1,135	1,142	7,400	1,142
2020-03-10	1,113	1,147	1,084	1,135	5,200	1,135
2020-03-09	1,225	1,225	1,096	1,148	8,000	1,148
2020-03-06	1,262	1,262	1,228	1,228	500	1,228
2020-03-05	1,319	1,319	1,270	1,270	3,100	1,270
2020-03-04	1,297	1,318	1,258	1,259	3,300	1,259
2020-03-03	1,322	1,322	1,259	1,297	5,800	1,297
2020-03-02	1,150	1,348	1,150	1,319	11,900	1,319
2020-02-28	1,126	1,168	1,088	1,124	23,700	1,124
2020-02-27	1,289	1,289	1,246	1,246	3,900	1,246
2020-02-26	1,299	1,299	1,274	1,286	2,200	1,286
2020-02-25	1,308	1,308	1,275	1,290	9,300	1,290
2020-02-21	1,346	1,362	1,330	1,333	4,700	1,333
2020-02-20	1,353	1,378	1,353	1,354	1,800	1,354
2020-02-19	1,327	1,365	1,324	1,348	7,200	1,348
2020-02-18	1,340	1,340	1,311	1,313	5,800	1,313
2020-02-17	1,412	1,412	1,306	1,368	9,900	1,368
2020-02-14	1,395	1,395	1,355	1,382	2,200	1,382
2020-02-13	1,417	1,417	1,370	1,398	6,100	1,398
2020-02-12	1,440	1,450	1,388	1,393	25,500	1,393
2020-02-10	1,354	1,399	1,348	1,383	10,700	1,383
2020-02-07	1,325	1,328	1,324	1,328	1,600	1,328
2020-02-06	1,334	1,334	1,326	1,326	2,600	1,326
2020-02-05	1,311	1,327	1,311	1,323	3,600	1,323
2020-02-04	1,310	1,311	1,300	1,311	1,000	1,311
2020-02-03	1,330	1,330	1,300	1,327	4,700	1,327
2020-01-31	1,340	1,340	1,330	1,330	3,600	1,330
2020-01-30	1,365	1,366	1,340	1,340	3,200	1,340
2020-01-29	1,370	1,370	1,351	1,365	1,200	1,365
2020-01-28	1,332	1,379	1,309	1,374	2,500	1,374
2020-01-27	1,346	1,349	1,337	1,349	2,200	1,349
2020-01-24	1,370	1,372	1,363	1,372	2,800	1,372
2020-01-23	1,353	1,365	1,353	1,356	3,100	1,356
2020-01-22	1,345	1,353	1,343	1,353	1,000	1,353
2020-01-21	1,343	1,354	1,343	1,354	2,900	1,354
2020-01-20	1,345	1,345	1,341	1,343	1,200	1,343
2020-01-17	1,340	1,340	1,340	1,340	500	1,340
2020-01-16	1,341	1,341	1,341	1,341	100	1,341
2020-01-15	1,357	1,357	1,345	1,345	400	1,345
2020-01-14	1,354	1,354	1,350	1,354	600	1,354
2020-01-10	1,354	1,354	1,354	1,354	100	1,354
2020-01-09	1,364	1,365	1,345	1,354	1,700	1,354
2020-01-08	1,363	1,364	1,338	1,340	3,700	1,340
2020-01-07	1,346	1,361	1,345	1,355	2,600	1,355
2020-01-06	1,335	1,362	1,324	1,353	3,100	1,353

分割・併合履歴： [2013-03-27]1株→1.3株