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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,785 | 1,786 | 1,742 | 1,779 | 26,000 |
| 2026/02/09 | 1,760 | 1,784 | 1,710 | 1,772 | 134,900 |
| 2026/02/06 | 1,690 | 1,720 | 1,660 | 1,709 | 44,000 |
| 2026/02/05 | 1,700 | 1,715 | 1,685 | 1,690 | 14,800 |
| 2026/02/04 | 1,671 | 1,700 | 1,663 | 1,692 | 9,100 |
| 2026/02/03 | 1,678 | 1,690 | 1,664 | 1,670 | 10,500 |
| 2026/02/02 | 1,656 | 1,699 | 1,652 | 1,679 | 9,300 |
| 2026/01/30 | 1,637 | 1,653 | 1,614 | 1,652 | 13,400 |
| 2026/01/29 | 1,670 | 1,670 | 1,629 | 1,646 | 12,800 |
| 2026/01/28 | 1,684 | 1,684 | 1,659 | 1,676 | 3,400 |
| 2026/01/27 | 1,686 | 1,694 | 1,677 | 1,690 | 2,600 |
| 2026/01/26 | 1,700 | 1,700 | 1,682 | 1,698 | 2,600 |
| 2026/01/23 | 1,700 | 1,707 | 1,694 | 1,701 | 4,000 |
| 2026/01/22 | 1,710 | 1,728 | 1,698 | 1,700 | 7,100 |
| 2026/01/21 | 1,664 | 1,700 | 1,629 | 1,699 | 8,200 |
| 2026/01/20 | 1,729 | 1,730 | 1,650 | 1,685 | 12,900 |
| 2026/01/19 | 1,744 | 1,744 | 1,725 | 1,736 | 6,800 |
| 2026/01/16 | 1,741 | 1,760 | 1,728 | 1,745 | 8,300 |
| 2026/01/15 | 1,714 | 1,740 | 1,714 | 1,740 | 6,800 |
| 2026/01/14 | 1,660 | 1,714 | 1,660 | 1,706 | 7,600 |
| 2026/01/13 | 1,668 | 1,668 | 1,660 | 1,660 | 7,100 |
| 2026/01/09 | 1,641 | 1,649 | 1,641 | 1,648 | 700 |
| 2026/01/08 | 1,650 | 1,655 | 1,642 | 1,652 | 1,700 |
| 2026/01/07 | 1,652 | 1,664 | 1,640 | 1,650 | 4,300 |
| 2026/01/06 | 1,605 | 1,675 | 1,605 | 1,658 | 10,600 |
| 2026/01/05 | 1,618 | 1,618 | 1,595 | 1,610 | 19,000 |
| 2025/12/30 | 1,596 | 1,610 | 1,579 | 1,598 | 1,900 |
| 2025/12/29 | 1,585 | 1,610 | 1,585 | 1,598 | 4,900 |
| 2025/12/26 | 1,600 | 1,615 | 1,581 | 1,599 | 10,000 |
| 2025/12/25 | 1,598 | 1,598 | 1,590 | 1,597 | 2,900 |
| 2025/12/24 | 1,585 | 1,604 | 1,585 | 1,590 | 9,100 |
| 2025/12/23 | 1,582 | 1,585 | 1,541 | 1,585 | 7,500 |
| 2025/12/22 | 1,582 | 1,582 | 1,570 | 1,578 | 5,800 |
| 2025/12/19 | 1,580 | 1,580 | 1,570 | 1,577 | 3,000 |
| 2025/12/18 | 1,580 | 1,583 | 1,565 | 1,574 | 2,900 |
| 2025/12/17 | 1,561 | 1,581 | 1,551 | 1,581 | 8,100 |
| 2025/12/16 | 1,565 | 1,565 | 1,545 | 1,549 | 8,900 |
| 2025/12/15 | 1,539 | 1,567 | 1,533 | 1,549 | 7,500 |
| 2025/12/12 | 1,563 | 1,564 | 1,549 | 1,555 | 11,100 |
| 2025/12/11 | 1,532 | 1,544 | 1,527 | 1,543 | 5,300 |
| 2025/12/10 | 1,520 | 1,532 | 1,520 | 1,528 | 5,800 |
| 2025/12/09 | 1,516 | 1,519 | 1,510 | 1,518 | 1,900 |
| 2025/12/08 | 1,512 | 1,517 | 1,502 | 1,516 | 6,900 |
| 2025/12/05 | 1,505 | 1,508 | 1,496 | 1,503 | 4,400 |
| 2025/12/04 | 1,507 | 1,513 | 1,505 | 1,505 | 4,400 |
| 2025/12/03 | 1,512 | 1,513 | 1,506 | 1,506 | 2,100 |
| 2025/12/02 | 1,505 | 1,511 | 1,500 | 1,510 | 3,500 |
| 2025/12/01 | 1,508 | 1,511 | 1,504 | 1,511 | 4,000 |
| 2025/11/28 | 1,498 | 1,509 | 1,498 | 1,509 | 2,000 |
| 2025/11/27 | 1,511 | 1,511 | 1,496 | 1,497 | 7,500 |
| 2025/11/26 | 1,500 | 1,509 | 1,488 | 1,505 | 4,200 |
| 2025/11/25 | 1,500 | 1,506 | 1,488 | 1,489 | 6,500 |
| 2025/11/21 | 1,482 | 1,510 | 1,482 | 1,498 | 4,600 |
| 2025/11/20 | 1,490 | 1,502 | 1,490 | 1,491 | 6,400 |
| 2025/11/19 | 1,496 | 1,500 | 1,475 | 1,481 | 7,000 |
| 2025/11/18 | 1,503 | 1,509 | 1,484 | 1,489 | 11,500 |
| 2025/11/17 | 1,513 | 1,520 | 1,506 | 1,514 | 9,600 |
| 2025/11/14 | 1,521 | 1,521 | 1,512 | 1,513 | 4,000 |
| 2025/11/13 | 1,524 | 1,524 | 1,506 | 1,521 | 6,600 |
| 2025/11/12 | 1,513 | 1,520 | 1,506 | 1,512 | 11,200 |
| 2025/11/11 | 1,535 | 1,540 | 1,495 | 1,514 | 36,700 |
| 2025/11/10 | 1,525 | 1,558 | 1,520 | 1,554 | 26,800 |
| 2025/11/07 | 1,590 | 1,592 | 1,500 | 1,534 | 59,000 |
| 2025/11/06 | 1,573 | 1,574 | 1,545 | 1,563 | 27,400 |
| 2025/11/05 | 1,518 | 1,547 | 1,489 | 1,533 | 16,000 |
| 2025/11/04 | 1,515 | 1,543 | 1,512 | 1,520 | 5,600 |
| 2025/10/31 | 1,493 | 1,520 | 1,493 | 1,509 | 5,200 |
| 2025/10/30 | 1,504 | 1,505 | 1,478 | 1,490 | 14,500 |
| 2025/10/29 | 1,541 | 1,541 | 1,505 | 1,505 | 8,800 |
| 2025/10/28 | 1,577 | 1,577 | 1,550 | 1,556 | 5,500 |
| 2025/10/27 | 1,552 | 1,570 | 1,540 | 1,570 | 9,100 |
| 2025/10/24 | 1,592 | 1,592 | 1,526 | 1,554 | 20,400 |
| 2025/10/23 | 1,489 | 1,594 | 1,489 | 1,594 | 39,200 |
| 2025/10/22 | 1,490 | 1,520 | 1,489 | 1,493 | 27,400 |
| 2025/10/21 | 1,503 | 1,519 | 1,498 | 1,499 | 9,900 |
| 2025/10/20 | 1,480 | 1,539 | 1,480 | 1,510 | 21,700 |
| 2025/10/17 | 1,495 | 1,506 | 1,479 | 1,482 | 14,300 |
| 2025/10/16 | 1,495 | 1,511 | 1,495 | 1,508 | 8,100 |
| 2025/10/15 | 1,473 | 1,511 | 1,473 | 1,508 | 3,800 |
| 2025/10/14 | 1,484 | 1,498 | 1,464 | 1,475 | 8,600 |
| 2025/10/10 | 1,500 | 1,524 | 1,500 | 1,510 | 10,700 |
| 2025/10/09 | 1,501 | 1,526 | 1,500 | 1,519 | 11,500 |
| 2025/10/08 | 1,518 | 1,532 | 1,502 | 1,507 | 23,400 |
| 2025/10/07 | 1,540 | 1,562 | 1,526 | 1,527 | 18,100 |
| 2025/10/06 | 1,569 | 1,599 | 1,560 | 1,570 | 23,100 |
| 2025/10/03 | 1,530 | 1,566 | 1,518 | 1,545 | 16,400 |
| 2025/10/02 | 1,559 | 1,568 | 1,532 | 1,567 | 12,200 |
| 2025/10/01 | 1,590 | 1,590 | 1,533 | 1,555 | 15,300 |
| 2025/09/30 | 1,599 | 1,599 | 1,569 | 1,598 | 12,600 |
| 2025/09/29 | 1,611 | 1,639 | 1,598 | 1,598 | 8,200 |
| 2025/09/26 | 1,628 | 1,643 | 1,600 | 1,611 | 8,200 |
| 2025/09/25 | 1,659 | 1,659 | 1,623 | 1,643 | 8,600 |
| 2025/09/24 | 1,580 | 1,649 | 1,580 | 1,649 | 21,500 |
| 2025/09/22 | 1,540 | 1,575 | 1,540 | 1,572 | 15,100 |
| 2025/09/19 | 1,530 | 1,540 | 1,529 | 1,540 | 5,700 |
| 2025/09/18 | 1,530 | 1,535 | 1,525 | 1,528 | 5,500 |
| 2025/09/17 | 1,529 | 1,529 | 1,515 | 1,526 | 2,200 |
| 2025/09/16 | 1,525 | 1,534 | 1,525 | 1,529 | 3,600 |
| 2025/09/12 | 1,520 | 1,528 | 1,519 | 1,520 | 5,500 |
| 2025/09/11 | 1,537 | 1,542 | 1,520 | 1,520 | 12,000 |
| 2025/09/10 | 1,530 | 1,535 | 1,521 | 1,535 | 12,200 |
| 2025/09/09 | 1,514 | 1,525 | 1,514 | 1,525 | 15,300 |
| 2025/09/08 | 1,510 | 1,515 | 1,503 | 1,512 | 11,900 |
| 2025/09/05 | 1,500 | 1,510 | 1,499 | 1,505 | 4,500 |
| 2025/09/04 | 1,503 | 1,503 | 1,490 | 1,498 | 4,000 |
| 2025/09/03 | 1,489 | 1,500 | 1,489 | 1,491 | 8,900 |
| 2025/09/02 | 1,490 | 1,505 | 1,488 | 1,488 | 15,400 |
| 2025/09/01 | 1,494 | 1,494 | 1,485 | 1,487 | 4,600 |
| 2025/08/29 | 1,477 | 1,494 | 1,477 | 1,492 | 5,400 |
| 2025/08/28 | 1,487 | 1,490 | 1,478 | 1,483 | 3,500 |
| 2025/08/27 | 1,472 | 1,493 | 1,472 | 1,485 | 6,300 |
| 2025/08/26 | 1,476 | 1,482 | 1,470 | 1,470 | 2,400 |
| 2025/08/25 | 1,480 | 1,484 | 1,475 | 1,479 | 6,000 |
| 2025/08/22 | 1,479 | 1,479 | 1,466 | 1,475 | 4,500 |
| 2025/08/21 | 1,474 | 1,475 | 1,465 | 1,475 | 3,300 |
| 2025/08/20 | 1,500 | 1,500 | 1,464 | 1,475 | 13,400 |
| 2025/08/19 | 1,492 | 1,495 | 1,489 | 1,495 | 4,800 |
| 2025/08/18 | 1,492 | 1,501 | 1,490 | 1,492 | 8,900 |
| 2025/08/15 | 1,476 | 1,491 | 1,475 | 1,491 | 9,400 |
| 2025/08/14 | 1,490 | 1,490 | 1,457 | 1,488 | 22,800 |
| 2025/08/13 | 1,494 | 1,494 | 1,479 | 1,493 | 15,400 |
| 2025/08/12 | 1,493 | 1,494 | 1,471 | 1,491 | 22,700 |
| 2025/08/08 | 1,480 | 1,494 | 1,460 | 1,494 | 29,700 |
| 2025/08/07 | 1,515 | 1,516 | 1,484 | 1,495 | 69,200 |
| 2025/08/06 | 1,525 | 1,525 | 1,450 | 1,524 | 302,700 |
| 2025/08/05 | 1,218 | 1,227 | 1,205 | 1,225 | 9,300 |
| 2025/08/04 | 1,209 | 1,210 | 1,200 | 1,210 | 1,700 |
| 2025/08/01 | 1,220 | 1,220 | 1,189 | 1,210 | 3,400 |
| 2025/07/31 | 1,207 | 1,207 | 1,205 | 1,207 | 800 |
| 2025/07/30 | 1,200 | 1,209 | 1,200 | 1,209 | 3,300 |
| 2025/07/29 | 1,201 | 1,202 | 1,201 | 1,201 | 3,100 |
| 2025/07/28 | 1,201 | 1,212 | 1,200 | 1,202 | 6,800 |
| 2025/07/25 | 1,210 | 1,218 | 1,171 | 1,200 | 19,400 |
| 2025/07/24 | 1,209 | 1,215 | 1,195 | 1,205 | 7,500 |
| 2025/07/23 | 1,212 | 1,212 | 1,198 | 1,207 | 4,500 |
| 2025/07/22 | 1,215 | 1,215 | 1,203 | 1,207 | 3,100 |
| 2025/07/18 | 1,211 | 1,211 | 1,205 | 1,205 | 800 |
| 2025/07/17 | 1,215 | 1,215 | 1,210 | 1,215 | 1,200 |
| 2025/07/16 | 1,202 | 1,217 | 1,202 | 1,215 | 2,300 |
| 2025/07/15 | 1,192 | 1,222 | 1,192 | 1,198 | 3,600 |
| 2025/07/14 | 1,183 | 1,203 | 1,183 | 1,200 | 4,200 |
| 2025/07/11 | 1,184 | 1,215 | 1,178 | 1,182 | 2,600 |
| 2025/07/10 | 1,205 | 1,205 | 1,184 | 1,184 | 5,300 |
| 2025/07/09 | 1,202 | 1,219 | 1,202 | 1,205 | 1,800 |
| 2025/07/08 | 1,202 | 1,205 | 1,202 | 1,205 | 800 |
| 2025/07/07 | 1,215 | 1,215 | 1,209 | 1,211 | 1,700 |
| 2025/07/04 | 1,198 | 1,220 | 1,195 | 1,215 | 7,300 |
| 2025/07/03 | 1,180 | 1,196 | 1,180 | 1,195 | 5,700 |
| 2025/07/02 | 1,174 | 1,180 | 1,167 | 1,179 | 1,300 |
| 2025/07/01 | 1,195 | 1,195 | 1,164 | 1,190 | 2,500 |
| 2025/06/30 | 1,190 | 1,200 | 1,180 | 1,190 | 2,300 |
| 2025/06/27 | 1,185 | 1,195 | 1,185 | 1,190 | 1,900 |
| 2025/06/26 | 1,190 | 1,191 | 1,190 | 1,191 | 1,200 |
| 2025/06/25 | 1,191 | 1,191 | 1,180 | 1,190 | 3,700 |
| 2025/06/24 | 1,188 | 1,193 | 1,183 | 1,188 | 1,300 |
| 2025/06/23 | 1,190 | 1,190 | 1,172 | 1,188 | 2,900 |
| 2025/06/20 | 1,175 | 1,190 | 1,175 | 1,190 | 2,000 |
| 2025/06/19 | 1,190 | 1,193 | 1,181 | 1,181 | 2,800 |
| 2025/06/18 | 1,187 | 1,194 | 1,180 | 1,190 | 5,000 |
| 2025/06/17 | 1,190 | 1,190 | 1,184 | 1,186 | 1,500 |
| 2025/06/16 | 1,185 | 1,190 | 1,177 | 1,190 | 4,700 |
| 2025/06/13 | 1,190 | 1,194 | 1,175 | 1,185 | 6,100 |
| 2025/06/12 | 1,188 | 1,192 | 1,178 | 1,192 | 6,700 |
| 2025/06/11 | 1,176 | 1,192 | 1,176 | 1,189 | 8,800 |
| 2025/06/10 | 1,170 | 1,171 | 1,166 | 1,166 | 400 |
| 2025/06/09 | 1,180 | 1,180 | 1,169 | 1,170 | 3,400 |
| 2025/06/06 | 1,170 | 1,170 | 1,164 | 1,170 | 4,300 |
| 2025/06/05 | 1,166 | 1,170 | 1,166 | 1,167 | 3,900 |
| 2025/06/04 | 1,169 | 1,169 | 1,166 | 1,166 | 1,200 |
| 2025/06/03 | 1,158 | 1,168 | 1,145 | 1,168 | 3,400 |
| 2025/06/02 | 1,157 | 1,160 | 1,156 | 1,156 | 7,500 |
| 2025/05/30 | 1,154 | 1,154 | 1,143 | 1,150 | 5,800 |
| 2025/05/29 | 1,149 | 1,156 | 1,149 | 1,153 | 1,400 |
| 2025/05/28 | 1,150 | 1,159 | 1,150 | 1,150 | 3,900 |
| 2025/05/27 | 1,159 | 1,159 | 1,156 | 1,157 | 1,800 |
| 2025/05/26 | 1,158 | 1,159 | 1,151 | 1,158 | 2,900 |
| 2025/05/23 | 1,160 | 1,160 | 1,151 | 1,151 | 3,900 |
| 2025/05/22 | 1,144 | 1,156 | 1,139 | 1,155 | 3,700 |
| 2025/05/21 | 1,130 | 1,140 | 1,126 | 1,140 | 4,000 |
| 2025/05/20 | 1,128 | 1,136 | 1,128 | 1,135 | 2,300 |
| 2025/05/19 | 1,140 | 1,140 | 1,125 | 1,125 | 4,200 |
| 2025/05/16 | 1,140 | 1,143 | 1,126 | 1,140 | 3,900 |
| 2025/05/15 | 1,134 | 1,143 | 1,134 | 1,143 | 3,600 |
| 2025/05/14 | 1,140 | 1,140 | 1,120 | 1,134 | 6,500 |
| 2025/05/13 | 1,140 | 1,184 | 1,120 | 1,129 | 148,100 |
| 2025/05/12 | 1,140 | 1,183 | 1,140 | 1,183 | 27,000 |
| 2025/05/09 | 1,140 | 1,140 | 1,127 | 1,140 | 3,900 |
| 2025/05/08 | 1,141 | 1,141 | 1,126 | 1,140 | 5,100 |
| 2025/05/07 | 1,120 | 1,123 | 1,120 | 1,120 | 5,300 |
| 2025/05/02 | 1,139 | 1,139 | 1,118 | 1,120 | 4,300 |
| 2025/05/01 | 1,139 | 1,145 | 1,134 | 1,139 | 2,400 |
| 2025/04/30 | 1,129 | 1,145 | 1,128 | 1,139 | 7,600 |
| 2025/04/28 | 1,129 | 1,129 | 1,110 | 1,123 | 7,600 |
| 2025/04/25 | 1,122 | 1,310 | 1,077 | 1,139 | 288,900 |
| 2025/04/24 | 1,123 | 1,123 | 1,115 | 1,121 | 3,000 |
| 2025/04/23 | 1,120 | 1,125 | 1,116 | 1,123 | 2,500 |
| 2025/04/22 | 1,115 | 1,115 | 1,110 | 1,115 | 400 |
| 2025/04/21 | 1,106 | 1,115 | 1,106 | 1,115 | 1,100 |
| 2025/04/18 | 1,107 | 1,110 | 1,107 | 1,108 | 2,100 |
| 2025/04/17 | 1,109 | 1,109 | 1,100 | 1,109 | 1,100 |