兼松エンジニアリング(6402)の株価時系列情報
兼松エンジニアリング(6402)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 531 | 531 | 531 | 531 | 1,000 |
2005/12/29 | 538 | 538 | 537 | 537 | 6,000 |
2005/12/28 | 535 | 535 | 533 | 533 | 2,000 |
2005/12/27 | 534 | 540 | 520 | 520 | 21,000 |
2005/12/26 | 531 | 534 | 530 | 534 | 7,000 |
2005/12/22 | 530 | 530 | 522 | 527 | 5,000 |
2005/12/21 | 510 | 520 | 510 | 520 | 4,000 |
2005/12/20 | 504 | 506 | 504 | 506 | 2,000 |
2005/12/19 | 502 | 503 | 502 | 503 | 7,000 |
2005/12/16 | 510 | 510 | 500 | 500 | 8,000 |
2005/12/15 | 505 | 510 | 505 | 510 | 5,000 |
2005/12/14 | 510 | 514 | 505 | 505 | 10,000 |
2005/12/13 | 500 | 500 | 500 | 500 | 4,000 |
2005/12/12 | 501 | 501 | 490 | 500 | 15,000 |
2005/12/09 | 500 | 500 | 496 | 496 | 3,000 |
2005/12/08 | 500 | 500 | 500 | 500 | 2,000 |
2005/12/07 | 500 | 500 | 495 | 495 | 6,000 |
2005/12/06 | 495 | 500 | 495 | 500 | 11,000 |
2005/12/05 | 529 | 530 | 508 | 512 | 29,000 |
2005/12/02 | 494 | 512 | 494 | 512 | 13,000 |
2005/12/01 | 482 | 495 | 482 | 483 | 11,000 |
2005/11/30 | 490 | 495 | 490 | 495 | 11,000 |
2005/11/29 | 490 | 495 | 490 | 495 | 3,000 |
2005/11/28 | 500 | 500 | 500 | 500 | 1,000 |
2005/11/25 | 495 | 500 | 495 | 500 | 3,000 |
2005/11/22 | 493 | 493 | 493 | 493 | 1,000 |
2005/11/21 | 494 | 494 | 490 | 490 | 8,000 |
2005/11/18 | 489 | 492 | 488 | 492 | 12,000 |
2005/11/17 | 490 | 490 | 489 | 489 | 5,000 |
2005/11/16 | 494 | 495 | 490 | 495 | 10,000 |
2005/11/15 | 499 | 499 | 491 | 495 | 19,000 |
2005/11/14 | 480 | 485 | 480 | 485 | 4,000 |
2005/11/11 | 477 | 477 | 477 | 477 | 2,000 |
2005/11/10 | 470 | 475 | 470 | 475 | 12,000 |
2005/11/09 | 467 | 470 | 467 | 470 | 2,000 |
2005/11/08 | 467 | 467 | 467 | 467 | 3,000 |
2005/11/07 | 468 | 471 | 466 | 470 | 9,000 |
2005/11/04 | 465 | 465 | 465 | 465 | 1,000 |
2005/11/02 | 469 | 470 | 464 | 464 | 5,000 |
2005/11/01 | 465 | 465 | 465 | 465 | 3,000 |
2005/10/31 | 466 | 468 | 465 | 465 | 5,000 |
2005/10/28 | 464 | 465 | 464 | 465 | 3,000 |
2005/10/27 | 462 | 462 | 460 | 460 | 8,000 |
2005/10/26 | 460 | 460 | 460 | 460 | 3,000 |
2005/10/25 | 464 | 464 | 464 | 464 | 1,000 |
2005/10/24 | 465 | 465 | 465 | 465 | 6,000 |
2005/10/21 | 460 | 460 | 460 | 460 | 2,000 |
2005/10/20 | 460 | 460 | 460 | 460 | 1,000 |
2005/10/19 | 460 | 460 | 460 | 460 | 2,000 |
2005/10/17 | 461 | 461 | 460 | 460 | 6,000 |
2005/10/13 | 464 | 464 | 464 | 464 | 1,000 |
2005/10/12 | 464 | 465 | 464 | 465 | 2,000 |
2005/10/11 | 464 | 464 | 464 | 464 | 2,000 |
2005/10/07 | 460 | 460 | 459 | 459 | 3,000 |
2005/10/06 | 465 | 465 | 465 | 465 | 2,000 |
2005/10/05 | 465 | 465 | 465 | 465 | 5,000 |
2005/10/04 | 462 | 462 | 458 | 458 | 2,000 |
2005/10/03 | 458 | 462 | 458 | 462 | 3,000 |
2005/09/30 | 460 | 461 | 460 | 460 | 7,000 |
2005/09/29 | 460 | 461 | 460 | 461 | 2,000 |
2005/09/28 | 459 | 459 | 459 | 459 | 2,000 |
2005/09/27 | 456 | 460 | 456 | 460 | 2,000 |
2005/09/22 | 466 | 466 | 461 | 462 | 4,000 |
2005/09/21 | 466 | 466 | 466 | 466 | 1,000 |
2005/09/20 | 461 | 461 | 460 | 460 | 9,000 |
2005/09/16 | 466 | 466 | 465 | 465 | 2,000 |
2005/09/15 | 467 | 467 | 467 | 467 | 1,000 |
2005/09/14 | 466 | 466 | 466 | 466 | 3,000 |
2005/09/13 | 467 | 467 | 467 | 467 | 3,000 |
2005/09/12 | 470 | 470 | 470 | 470 | 11,000 |
2005/09/08 | 462 | 462 | 460 | 460 | 4,000 |
2005/09/07 | 465 | 465 | 462 | 462 | 2,000 |
2005/09/06 | 461 | 461 | 461 | 461 | 1,000 |
2005/09/05 | 465 | 465 | 460 | 460 | 5,000 |
2005/09/02 | 457 | 457 | 457 | 457 | 1,000 |
2005/09/01 | 457 | 457 | 457 | 457 | 1,000 |
2005/08/30 | 460 | 460 | 460 | 460 | 1,000 |
2005/08/26 | 462 | 462 | 462 | 462 | 1,000 |
2005/08/25 | 455 | 457 | 455 | 457 | 8,000 |
2005/08/24 | 457 | 460 | 453 | 453 | 5,000 |
2005/08/23 | 460 | 460 | 459 | 460 | 8,000 |
2005/08/22 | 460 | 460 | 458 | 458 | 3,000 |
2005/08/19 | 459 | 459 | 457 | 457 | 2,000 |
2005/08/18 | 461 | 461 | 460 | 460 | 6,000 |
2005/08/17 | 461 | 467 | 461 | 467 | 2,000 |
2005/08/16 | 465 | 465 | 461 | 461 | 5,000 |
2005/08/15 | 465 | 465 | 464 | 464 | 4,000 |
2005/08/12 | 470 | 470 | 470 | 470 | 9,000 |
2005/08/11 | 466 | 470 | 465 | 470 | 4,000 |
2005/08/08 | 462 | 466 | 462 | 466 | 2,000 |
2005/08/05 | 468 | 468 | 467 | 467 | 4,000 |
2005/08/04 | 468 | 468 | 468 | 468 | 8,000 |
2005/08/03 | 460 | 460 | 460 | 460 | 2,000 |
2005/08/02 | 461 | 461 | 460 | 460 | 8,000 |
2005/08/01 | 460 | 460 | 460 | 460 | 1,000 |
2005/07/29 | 465 | 465 | 461 | 461 | 5,000 |
2005/07/28 | 455 | 460 | 455 | 460 | 5,000 |
2005/07/27 | 455 | 455 | 455 | 455 | 2,000 |
2005/07/25 | 462 | 462 | 460 | 462 | 31,000 |
2005/07/22 | 456 | 456 | 456 | 456 | 1,000 |
2005/07/21 | 460 | 460 | 454 | 454 | 8,000 |
2005/07/19 | 460 | 460 | 460 | 460 | 6,000 |
2005/07/15 | 455 | 455 | 455 | 455 | 1,000 |
2005/07/13 | 455 | 460 | 455 | 460 | 7,000 |
2005/07/12 | 452 | 454 | 452 | 454 | 3,000 |
2005/07/11 | 451 | 452 | 451 | 451 | 4,000 |
2005/07/08 | 450 | 450 | 450 | 450 | 7,000 |
2005/07/06 | 452 | 452 | 452 | 452 | 1,000 |
2005/07/05 | 454 | 455 | 450 | 450 | 6,000 |
2005/07/04 | 443 | 449 | 443 | 449 | 3,000 |
2005/07/01 | 442 | 442 | 442 | 442 | 2,000 |
2005/06/30 | 450 | 450 | 441 | 441 | 6,000 |
2005/06/28 | 441 | 441 | 441 | 441 | 1,000 |
2005/06/27 | 460 | 460 | 440 | 440 | 4,000 |
2005/06/24 | 444 | 444 | 440 | 440 | 2,000 |
2005/06/23 | 440 | 440 | 440 | 440 | 10,000 |
2005/06/22 | 439 | 440 | 439 | 440 | 7,000 |
2005/06/21 | 439 | 439 | 439 | 439 | 2,000 |
2005/06/20 | 440 | 440 | 440 | 440 | 7,000 |
2005/06/17 | 436 | 440 | 436 | 440 | 3,000 |
2005/06/16 | 442 | 442 | 436 | 436 | 2,000 |
2005/06/15 | 440 | 444 | 435 | 444 | 3,000 |
2005/06/14 | 442 | 442 | 436 | 436 | 3,000 |
2005/06/13 | 445 | 445 | 432 | 432 | 9,000 |
2005/06/09 | 447 | 447 | 446 | 446 | 4,000 |
2005/06/08 | 446 | 446 | 446 | 446 | 2,000 |
2005/06/07 | 449 | 449 | 446 | 446 | 2,000 |
2005/06/06 | 460 | 460 | 460 | 460 | 2,000 |
2005/05/31 | 450 | 450 | 450 | 450 | 1,000 |
2005/05/30 | 450 | 450 | 450 | 450 | 1,000 |
2005/05/27 | 450 | 450 | 450 | 450 | 2,000 |
2005/05/26 | 450 | 450 | 450 | 450 | 1,000 |
2005/05/25 | 449 | 449 | 449 | 449 | 1,000 |
2005/05/23 | 450 | 450 | 450 | 450 | 3,000 |
2005/05/20 | 460 | 460 | 455 | 455 | 2,000 |
2005/05/19 | 465 | 465 | 453 | 463 | 6,000 |
2005/05/18 | 465 | 469 | 465 | 469 | 2,000 |
2005/05/17 | 497 | 497 | 497 | 497 | 1,000 |
2005/05/11 | 500 | 500 | 500 | 500 | 5,000 |
2005/05/10 | 500 | 500 | 500 | 500 | 1,000 |
2005/05/09 | 515 | 515 | 500 | 500 | 5,000 |
2005/05/06 | 491 | 491 | 490 | 490 | 4,000 |
2005/05/02 | 476 | 476 | 476 | 476 | 3,000 |
2005/04/26 | 476 | 476 | 476 | 476 | 2,000 |
2005/04/25 | 476 | 476 | 476 | 476 | 2,000 |
2005/04/20 | 456 | 456 | 456 | 456 | 1,000 |
2005/04/19 | 453 | 453 | 453 | 453 | 1,000 |
2005/04/18 | 468 | 468 | 468 | 468 | 1,000 |
2005/04/15 | 475 | 475 | 475 | 475 | 1,000 |
2005/04/14 | 485 | 485 | 475 | 475 | 5,000 |
2005/04/13 | 471 | 475 | 465 | 475 | 6,000 |
2005/04/12 | 476 | 476 | 473 | 473 | 4,000 |
2005/04/11 | 473 | 475 | 473 | 475 | 3,000 |
2005/04/08 | 468 | 478 | 468 | 478 | 4,000 |
2005/04/06 | 466 | 466 | 463 | 463 | 3,000 |
2005/04/05 | 478 | 478 | 463 | 463 | 3,000 |
2005/04/04 | 462 | 462 | 462 | 462 | 1,000 |
2005/03/30 | 475 | 475 | 472 | 472 | 3,000 |
2005/03/28 | 505 | 505 | 490 | 490 | 3,000 |
2005/03/25 | 505 | 505 | 505 | 505 | 1,000 |
2005/03/24 | 500 | 505 | 500 | 505 | 3,000 |
2005/03/23 | 500 | 504 | 500 | 504 | 3,000 |
2005/03/22 | 499 | 500 | 499 | 500 | 5,000 |
2005/03/18 | 502 | 505 | 500 | 500 | 3,000 |
2005/03/17 | 503 | 503 | 500 | 500 | 7,000 |
2005/03/16 | 490 | 505 | 490 | 499 | 4,000 |
2005/03/15 | 490 | 490 | 485 | 490 | 10,000 |
2005/03/14 | 489 | 489 | 489 | 489 | 1,000 |
2005/03/11 | 490 | 490 | 490 | 490 | 1,000 |
2005/03/09 | 480 | 480 | 480 | 480 | 3,000 |
2005/03/08 | 505 | 505 | 480 | 480 | 5,000 |
2005/03/07 | 500 | 504 | 500 | 500 | 6,000 |
2005/03/04 | 485 | 485 | 485 | 485 | 3,000 |
2005/03/03 | 480 | 480 | 476 | 477 | 5,000 |
2005/03/02 | 470 | 480 | 470 | 475 | 4,000 |
2005/03/01 | 460 | 470 | 460 | 470 | 6,000 |
2005/02/28 | 460 | 460 | 460 | 460 | 7,000 |
2005/02/25 | 450 | 459 | 444 | 459 | 5,000 |
2005/02/22 | 440 | 440 | 440 | 440 | 2,000 |
2005/02/21 | 440 | 441 | 440 | 441 | 3,000 |
2005/02/18 | 445 | 445 | 440 | 440 | 7,000 |
2005/02/16 | 448 | 448 | 448 | 448 | 5,000 |
2005/02/15 | 448 | 448 | 448 | 448 | 3,000 |
2005/02/14 | 444 | 445 | 444 | 445 | 2,000 |
2005/02/10 | 445 | 445 | 445 | 445 | 7,000 |
2005/02/09 | 445 | 445 | 445 | 445 | 2,000 |
2005/02/08 | 439 | 439 | 439 | 439 | 1,000 |
2005/02/07 | 468 | 468 | 459 | 459 | 4,000 |
2005/02/02 | 440 | 440 | 440 | 440 | 5,000 |
2005/02/01 | 440 | 440 | 438 | 438 | 2,000 |
2005/01/31 | 443 | 443 | 440 | 440 | 7,000 |
2005/01/27 | 444 | 444 | 443 | 443 | 3,000 |
2005/01/26 | 441 | 441 | 441 | 441 | 1,000 |
2005/01/25 | 445 | 445 | 441 | 441 | 3,000 |
2005/01/24 | 440 | 442 | 440 | 442 | 4,000 |
2005/01/21 | 442 | 442 | 442 | 442 | 1,000 |
2005/01/20 | 443 | 443 | 443 | 443 | 1,000 |
2005/01/18 | 444 | 444 | 444 | 444 | 1,000 |
2005/01/17 | 443 | 444 | 443 | 444 | 3,000 |
2005/01/14 | 432 | 440 | 430 | 440 | 14,000 |
2005/01/13 | 432 | 436 | 432 | 433 | 11,000 |
2005/01/12 | 432 | 432 | 432 | 432 | 1,000 |
2005/01/11 | 441 | 441 | 438 | 438 | 6,000 |
2005/01/07 | 448 | 448 | 444 | 445 | 11,000 |
2005/01/06 | 430 | 448 | 430 | 448 | 9,000 |
2005/01/05 | 438 | 438 | 430 | 430 | 5,000 |
2005/01/04 | 426 | 426 | 426 | 426 | 1,000 |