1. HOME >
  2. 株価時系列 >
  3. 6402 >
  4. 2021年

6402 兼松エンジニアリング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3291,3291,3291,3291001,329
2021-12-291,3251,3321,3231,3309001,330
2021-12-281,3051,3251,3051,3241,6001,324
2021-12-271,3151,3181,3121,3181,1001,318
2021-12-241,3371,3371,3071,3181,1001,318
2021-12-231,2931,3241,2871,3242,8001,324
2021-12-221,2921,3851,2651,3235,3001,323
2021-12-211,2831,2831,2691,2693001,269
2021-12-201,2751,2831,2661,2831,8001,283
2021-12-171,2801,2871,2701,2707001,270
2021-12-161,2671,2831,2671,2736001,273
2021-12-151,2661,2691,2661,2692001,269
2021-12-141,2671,2761,2671,2762001,276
2021-12-131,2671,2711,2661,2705001,270
2021-12-101,2801,2801,2671,2678001,267
2021-12-091,2801,2881,2791,2821,3001,282
2021-12-081,2671,2801,2671,2807001,280
2021-12-071,2701,2701,2661,2665001,266
2021-12-061,2991,2991,2701,2713,3001,271
2021-12-031,2591,2691,2501,2693,2001,269
2021-12-021,2601,2611,2561,2569001,256
2021-12-011,2601,2691,2501,2652,6001,265
2021-11-301,2581,2701,2581,2601,8001,260
2021-11-291,2821,2821,2531,2602,9001,260
2021-11-261,2911,2951,2851,2857001,285
2021-11-251,2991,3011,2941,2991,4001,299
2021-11-241,2911,2991,2911,2995001,299
2021-11-221,3011,3041,2821,3049001,304
2021-11-191,3121,3121,3021,3105001,310
2021-11-181,2721,3111,2721,3013,3001,301
2021-11-171,2751,2791,2711,2715001,271
2021-11-161,2901,2901,2711,2801,6001,280
2021-11-151,2811,2811,2791,2799001,279
2021-11-121,2861,2861,2771,2822,6001,282
2021-11-111,2981,2981,2861,2868001,286
2021-11-101,2901,3041,2781,29911,9001,299
2021-11-091,2691,2701,2601,2607,6001,260
2021-11-081,2871,2871,2571,26010,4001,260
2021-11-051,3241,3251,3211,3241,7001,324
2021-11-041,3291,3291,3171,3242,2001,324
2021-11-021,3541,3541,3291,3292,5001,329
2021-11-011,3201,3631,3141,3284,4001,328
2021-10-291,3161,3201,3091,3203001,320
2021-10-281,3231,3231,3181,3182001,318
2021-10-271,3171,3171,3021,3021,5001,302
2021-10-261,3301,3301,3291,3293001,329
2021-10-251,3331,3341,3151,3301,3001,330
2021-10-221,3331,3341,3121,3221,0001,322
2021-10-211,3201,3301,3151,3151,4001,315
2021-10-201,3181,3321,3181,3202,2001,320
2021-10-191,3131,3131,3121,3124001,312
2021-10-181,3071,3151,3071,3112,1001,311
2021-10-151,3111,3211,3111,3192,9001,319
2021-10-141,3031,3031,3031,3033001,303
2021-10-13---1,305-1,305
2021-10-121,3101,3101,3021,3057001,305
2021-10-111,3021,3101,3001,3107001,310
2021-10-081,3041,3041,2971,2971,6001,297
2021-10-071,2971,3041,2971,3048001,304
2021-10-061,3031,3071,2971,2979001,297
2021-10-051,3001,3031,2921,3031,1001,303
2021-10-041,3181,3191,2911,3002,6001,300
2021-10-011,3121,3341,3001,3002,2001,300
2021-09-301,3181,3481,3121,3128001,312
2021-09-291,3081,3141,3081,3141,4001,314
2021-09-281,3081,3081,3081,3081,2001,308
2021-09-271,3121,3131,3061,3131,2001,313
2021-09-241,3161,3161,3031,3112,2001,311
2021-09-221,3121,3161,3061,3168001,316
2021-09-211,3071,3201,3011,3182,2001,318
2021-09-171,3191,3201,3051,3075,5001,307
2021-09-161,3101,3111,3061,3102,0001,310
2021-09-151,3071,3161,3061,3063001,306
2021-09-141,3121,3181,3101,3101,7001,310
2021-09-131,3101,3181,3091,3179001,317
2021-09-101,3101,3151,3101,3105001,310
2021-09-091,3171,3171,3101,3104001,310
2021-09-081,3031,3151,3011,3053,6001,305
2021-09-071,3101,3101,3011,3011,0001,301
2021-09-061,3021,3101,3001,3052,8001,305
2021-09-031,3171,3171,3031,3038001,303
2021-09-021,3051,3131,3001,3136001,313
2021-09-011,3051,3051,3001,3002,2001,300
2021-08-311,3051,3051,3051,3051001,305
2021-08-301,2981,3001,2981,3005001,300
2021-08-271,3011,3011,2951,2981,3001,298
2021-08-261,3011,3051,3011,3052001,305
2021-08-251,3151,3151,3031,3031,3001,303
2021-08-241,3101,3111,3001,3111,6001,311
2021-08-231,3021,3031,3001,3031,5001,303
2021-08-201,3031,3031,3011,3018001,301
2021-08-191,3151,3171,3011,3172,2001,317
2021-08-181,3111,3151,3081,3082,0001,308
2021-08-171,3181,3311,3121,3141,2001,314
2021-08-161,3371,3491,3181,3182,6001,318
2021-08-131,3121,3151,3061,3072,3001,307
2021-08-121,3121,3401,3121,3301,3001,330
2021-08-111,3381,3381,3191,3196001,319
2021-08-101,3371,3371,3111,3227001,322
2021-08-061,3031,3091,3031,3094001,309
2021-08-051,3401,3401,3021,3021,4001,302
2021-08-041,3101,3111,3101,3101,0001,310
2021-08-031,3101,3231,3101,3103,9001,310
2021-08-02---1,304-1,304
2021-07-301,3401,3401,3011,3041,1001,304
2021-07-291,3301,3321,3191,3192,2001,319
2021-07-281,3361,3361,3231,3237001,323
2021-07-271,3531,3771,3451,3453,3001,345
2021-07-261,3511,3791,3511,3561,0001,356
2021-07-211,3501,4001,3481,34818,0001,348
2021-07-201,3011,3071,2911,3071,5001,307
2021-07-191,3081,3081,2811,2952,4001,295
2021-07-161,2921,2931,2811,2862,7001,286
2021-07-151,3121,3121,2921,2926001,292
2021-07-141,2951,2991,2911,2921,5001,292
2021-07-131,2961,2961,2921,2922001,292
2021-07-121,2731,2971,2731,2822,4001,282
2021-07-091,2701,2881,2701,2889001,288
2021-07-081,2931,2931,2931,2932001,293
2021-07-071,2731,2911,2731,2758001,275
2021-07-061,2731,2731,2731,2731001,273
2021-07-051,3011,3031,2731,2791,4001,279
2021-07-021,2901,2901,2731,2766001,276
2021-07-011,2751,2751,2751,2754001,275
2021-06-301,2711,2771,2711,2775001,277
2021-06-291,2821,2851,2711,2715001,271
2021-06-281,2831,2831,2721,2724001,272
2021-06-251,2891,2891,2701,2781,4001,278
2021-06-241,2601,2791,2601,2794,5001,279
2021-06-231,2901,2901,2351,2596,5001,259
2021-06-221,2921,3021,2901,2901,8001,290
2021-06-211,2981,2991,2951,2991,3001,299
2021-06-181,3101,3151,3001,3001,1001,300
2021-06-171,3201,3201,3161,3162001,316
2021-06-161,3241,3241,3051,3167001,316
2021-06-151,3121,3431,3121,3241,4001,324
2021-06-141,3411,3411,3001,3191,4001,319
2021-06-111,3201,3391,3171,3201,8001,320
2021-06-101,3151,3241,3151,3244001,324
2021-06-091,3341,3341,3041,3159001,315
2021-06-081,3191,3341,3191,3349001,334
2021-06-071,3091,3101,3051,3052,7001,305
2021-06-041,2931,3011,2931,3016001,301
2021-06-031,3011,3021,2971,3011,8001,301
2021-06-021,3031,3041,3031,3043001,304
2021-06-011,3051,3051,2931,3037001,303
2021-05-311,3231,3231,3011,3051,7001,305
2021-05-281,3091,3161,2901,3071,6001,307
2021-05-271,3021,3021,2881,2883,6001,288
2021-05-261,3001,3161,2981,3024,7001,302
2021-05-251,3401,3401,3241,3261,0001,326
2021-05-241,3151,3201,3151,3208001,320
2021-05-211,3091,3171,3091,3157001,315
2021-05-201,3001,3101,2901,3003,5001,300
2021-05-191,3251,3251,3001,3142,8001,314
2021-05-181,3321,3341,3261,3263,0001,326
2021-05-171,3311,3561,3301,3362,5001,336
2021-05-141,3231,3381,3111,3387,9001,338
2021-05-131,3401,3981,2901,32329,2001,323
2021-05-121,4771,5201,4771,5004,3001,500
2021-05-111,4601,4821,4601,4788001,478
2021-05-101,4851,4891,4691,4801,8001,480
2021-05-071,4851,4851,4851,4851001,485
2021-05-061,4741,4881,4741,4741,2001,474
2021-04-301,4551,4891,4551,4583,6001,458
2021-04-281,4791,4821,4621,4668001,466
2021-04-271,5011,5011,4601,4602,1001,460
2021-04-261,4701,5121,4651,4721,3001,472
2021-04-231,4981,4981,4701,4701,8001,470
2021-04-221,4801,5001,4571,4802,8001,480
2021-04-211,4771,5001,4621,4805,0001,480
2021-04-201,4601,4771,4601,4774001,477
2021-04-191,4651,4831,4571,4604,3001,460
2021-04-161,4701,4701,4571,4574001,457
2021-04-151,4551,4691,4551,4691,4001,469
2021-04-141,4631,4631,4541,4553001,455
2021-04-131,4621,4621,4541,4543001,454
2021-04-121,4611,4641,4601,4621,3001,462
2021-04-091,4691,4801,4541,4583,6001,458
2021-04-081,4651,4731,4391,4682,8001,468
2021-04-071,4331,4351,4321,4355001,435
2021-04-061,4801,4801,4361,4391,7001,439
2021-04-051,4771,4771,4511,4561,4001,456
2021-04-021,4301,4501,4301,4353,2001,435
2021-04-011,4751,4751,4201,4295,2001,429
2021-03-311,4621,4921,4611,4613,2001,461
2021-03-301,4771,4901,4751,4835,0001,483
2021-03-291,5451,5491,5361,5404,4001,540
2021-03-261,5341,5441,5301,5398,6001,539
2021-03-251,5341,5341,5201,5333,8001,533
2021-03-241,5421,5421,5211,5342,4001,534
2021-03-231,5411,5451,5351,5354,0001,535
2021-03-221,5501,5501,5401,5427,3001,542
2021-03-191,5251,5441,5251,5442,9001,544
2021-03-181,5301,5321,5251,5284,5001,528
2021-03-171,5161,5281,5161,5281,7001,528
2021-03-161,5101,5361,5101,5164,4001,516
2021-03-151,5031,5121,5021,5056,1001,505
2021-03-121,4961,5091,4961,5022,6001,502
2021-03-111,5051,5091,4911,5091,4001,509
2021-03-101,5091,5091,4951,4954001,495
2021-03-091,5001,5001,4821,4902,6001,490
2021-03-081,5021,5081,4801,5002,6001,500
2021-03-051,5001,5001,4811,5001,8001,500
2021-03-041,5201,5201,5001,5063,3001,506
2021-03-031,5191,5301,5111,5205,5001,520
2021-03-021,5001,5101,4991,5001,5001,500
2021-03-011,5151,5191,4971,5104,9001,510
2021-02-261,5101,5181,4821,5183,8001,518
2021-02-251,5001,5171,4611,51015,2001,510
2021-02-241,4441,4591,4201,45011,2001,450
2021-02-221,4341,4451,4051,4206,1001,420
2021-02-191,4391,4391,3971,4084,0001,408
2021-02-181,4601,4601,3991,4275,8001,427
2021-02-171,4311,4651,4201,4609,3001,460
2021-02-161,3991,4501,3991,4179,5001,417
2021-02-151,4471,4471,3771,40911,9001,409
2021-02-121,4811,4951,4371,43711,8001,437
2021-02-101,4801,4811,4501,47546,5001,475
2021-02-091,3401,3451,3371,3375,7001,337
2021-02-081,3471,3471,3321,3403,0001,340
2021-02-051,3101,3221,3101,3204,3001,320
2021-02-041,2901,3081,2901,3001,2001,300
2021-02-031,2721,2881,2721,2877001,287
2021-02-021,2871,2871,2751,2861,9001,286
2021-02-011,2671,2951,2651,2871,0001,287
2021-01-291,2931,2941,2721,2782,3001,278
2021-01-281,2611,2791,2611,2631,0001,263
2021-01-271,2791,2791,2631,2631,1001,263
2021-01-261,2801,2801,2621,2623,1001,262
2021-01-251,2701,2851,2701,2801,7001,280
2021-01-221,2621,2701,2601,2701,4001,270
2021-01-211,2701,2701,2681,2701,9001,270
2021-01-201,2561,2871,2561,2692,0001,269
2021-01-191,2611,2681,2521,2552,5001,255
2021-01-181,2831,2831,2691,2791,4001,279
2021-01-151,3001,3001,2851,2855001,285
2021-01-141,2881,2951,2851,2958001,295
2021-01-131,2771,2991,2771,2882,2001,288
2021-01-121,3111,3111,2951,2954001,295
2021-01-081,3051,3201,3001,3001,8001,300
2021-01-071,2691,3091,2691,3092,0001,309
2021-01-061,2651,2781,2651,2789001,278
2021-01-051,2671,2701,2671,2701,0001,270
2021-01-041,2481,2681,2481,2679001,267

分割・併合履歴 ： [2013-03-27]1株→1.3株