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 |
|---|---|---|---|---|---|
| 2003/12/26 | 328 | 330 | 328 | 330 | 2,000 |
| 2003/12/25 | 328 | 328 | 328 | 328 | 4,000 |
| 2003/12/24 | 325 | 329 | 324 | 328 | 4,000 |
| 2003/12/22 | 322 | 324 | 322 | 324 | 3,000 |
| 2003/12/19 | 318 | 322 | 318 | 322 | 3,000 |
| 2003/12/18 | 322 | 322 | 321 | 321 | 4,000 |
| 2003/12/12 | 323 | 323 | 320 | 320 | 4,000 |
| 2003/12/08 | 323 | 343 | 323 | 334 | 5,000 |
| 2003/12/05 | 318 | 318 | 318 | 318 | 5,000 |
| 2003/12/04 | 314 | 314 | 314 | 314 | 2,000 |
| 2003/12/03 | 313 | 313 | 313 | 313 | 2,000 |
| 2003/11/26 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/11/25 | 318 | 318 | 318 | 318 | 4,000 |
| 2003/11/20 | 310 | 310 | 309 | 310 | 4,000 |
| 2003/11/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/17 | 321 | 321 | 320 | 320 | 3,000 |
| 2003/11/12 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/11/05 | 340 | 340 | 330 | 330 | 13,000 |
| 2003/10/31 | 334 | 334 | 334 | 334 | 1,000 |
| 2003/10/29 | 331 | 331 | 331 | 331 | 5,000 |
| 2003/10/28 | 336 | 336 | 336 | 336 | 1,000 |
| 2003/10/24 | 332 | 340 | 332 | 340 | 3,000 |
| 2003/10/23 | 336 | 336 | 335 | 335 | 2,000 |
| 2003/10/22 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/10/20 | 335 | 344 | 335 | 344 | 2,000 |
| 2003/10/17 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/10/15 | 334 | 334 | 333 | 333 | 5,000 |
| 2003/10/14 | 335 | 344 | 335 | 335 | 7,000 |
| 2003/10/10 | 335 | 335 | 335 | 335 | 10,000 |
| 2003/10/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/03 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/10/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/29 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/09/26 | 334 | 334 | 330 | 330 | 2,000 |
| 2003/09/25 | 343 | 343 | 343 | 343 | 2,000 |
| 2003/09/24 | 345 | 345 | 345 | 345 | 4,000 |
| 2003/09/22 | 340 | 346 | 340 | 345 | 3,000 |
| 2003/09/19 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/09/18 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/09/17 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/09/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/12 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/11 | 335 | 350 | 335 | 350 | 4,000 |
| 2003/09/09 | 345 | 350 | 345 | 350 | 7,000 |
| 2003/09/08 | 345 | 348 | 345 | 348 | 7,000 |
| 2003/09/05 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/09/04 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/09/02 | 329 | 330 | 329 | 330 | 2,000 |
| 2003/09/01 | 325 | 329 | 325 | 329 | 2,000 |
| 2003/08/28 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/08/25 | 328 | 328 | 314 | 314 | 5,000 |
| 2003/08/21 | 329 | 331 | 329 | 331 | 4,000 |
| 2003/08/20 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/08/19 | 326 | 326 | 324 | 324 | 3,000 |
| 2003/08/18 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/08/13 | 322 | 322 | 322 | 322 | 2,000 |
| 2003/08/12 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/08/05 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/08/04 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/07/29 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/07/25 | 370 | 370 | 369 | 369 | 15,000 |
| 2003/07/24 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/07/18 | 323 | 323 | 318 | 318 | 2,000 |
| 2003/07/17 | 325 | 325 | 323 | 323 | 2,000 |
| 2003/07/16 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/07/14 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/07/09 | 326 | 326 | 325 | 325 | 9,000 |
| 2003/07/08 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/07/07 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/07/04 | 365 | 365 | 340 | 340 | 8,000 |
| 2003/07/03 | 360 | 360 | 350 | 350 | 2,000 |
| 2003/06/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/06/26 | 370 | 374 | 370 | 370 | 9,000 |
| 2003/06/25 | 365 | 369 | 360 | 369 | 4,000 |
| 2003/06/24 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/06/23 | 355 | 360 | 345 | 355 | 11,000 |
| 2003/06/20 | 328 | 344 | 326 | 343 | 15,000 |
| 2003/06/19 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/06/18 | 331 | 331 | 330 | 330 | 2,000 |
| 2003/06/17 | 329 | 337 | 329 | 332 | 12,000 |
| 2003/06/16 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/06/13 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/06/11 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/06/10 | 310 | 310 | 295 | 305 | 4,000 |
| 2003/06/09 | 310 | 310 | 309 | 310 | 6,000 |
| 2003/06/05 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/06/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/05/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/05/23 | 289 | 290 | 289 | 290 | 4,000 |
| 2003/05/21 | 287 | 292 | 287 | 292 | 4,000 |
| 2003/05/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/05/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/05/12 | 280 | 280 | 280 | 280 | 10,000 |
| 2003/05/07 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/05/02 | 296 | 296 | 296 | 296 | 3,000 |
| 2003/05/01 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/04/30 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/04/25 | 283 | 293 | 283 | 293 | 6,000 |
| 2003/04/24 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/04/23 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/04/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/18 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/04/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/04/04 | 291 | 291 | 291 | 291 | 3,000 |
| 2003/04/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/03/25 | 300 | 310 | 300 | 310 | 6,000 |
| 2003/03/24 | 310 | 315 | 310 | 314 | 5,000 |
| 2003/03/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/03/11 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/03/10 | 300 | 300 | 290 | 290 | 2,000 |
| 2003/03/06 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/03/05 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/02/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/02/25 | 329 | 329 | 310 | 310 | 18,000 |
| 2003/02/24 | 297 | 304 | 297 | 304 | 2,000 |
| 2003/02/21 | 300 | 305 | 295 | 295 | 4,000 |
| 2003/02/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/02/18 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/02/17 | 288 | 290 | 288 | 290 | 4,000 |
| 2003/02/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/02/07 | 279 | 279 | 279 | 279 | 4,000 |
| 2003/02/05 | 296 | 296 | 281 | 281 | 10,000 |
| 2003/02/04 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/01/31 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/01/27 | 271 | 283 | 271 | 283 | 2,000 |
| 2003/01/24 | 301 | 305 | 301 | 305 | 19,000 |
| 2003/01/23 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/01/22 | 299 | 300 | 297 | 300 | 10,000 |
| 2003/01/21 | 295 | 296 | 294 | 296 | 4,000 |
| 2003/01/16 | 294 | 294 | 294 | 294 | 2,000 |
| 2003/01/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/01/06 | 300 | 300 | 300 | 300 | 3,000 |