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 |
|---|---|---|---|---|---|
| 2006/12/29 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/12/28 | 462 | 466 | 461 | 466 | 4,000 |
| 2006/12/27 | 460 | 468 | 460 | 468 | 4,000 |
| 2006/12/26 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/12/25 | 466 | 466 | 464 | 464 | 3,000 |
| 2006/12/21 | 465 | 465 | 464 | 464 | 2,000 |
| 2006/12/19 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/12/18 | 460 | 465 | 460 | 465 | 2,000 |
| 2006/12/15 | 459 | 460 | 458 | 458 | 8,000 |
| 2006/12/14 | 455 | 456 | 452 | 452 | 8,000 |
| 2006/12/13 | 458 | 458 | 458 | 458 | 1,000 |
| 2006/12/12 | 450 | 450 | 448 | 448 | 12,000 |
| 2006/12/11 | 465 | 465 | 465 | 465 | 3,000 |
| 2006/12/05 | 465 | 466 | 456 | 466 | 6,000 |
| 2006/12/04 | 449 | 455 | 448 | 455 | 5,000 |
| 2006/12/01 | 456 | 456 | 456 | 456 | 10,000 |
| 2006/11/30 | 451 | 456 | 441 | 456 | 10,000 |
| 2006/11/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/11/28 | 443 | 443 | 443 | 443 | 1,000 |
| 2006/11/27 | 441 | 441 | 441 | 441 | 6,000 |
| 2006/11/24 | 450 | 450 | 441 | 441 | 3,000 |
| 2006/11/22 | 441 | 441 | 441 | 441 | 7,000 |
| 2006/11/21 | 442 | 446 | 442 | 446 | 2,000 |
| 2006/11/20 | 447 | 447 | 447 | 447 | 6,000 |
| 2006/11/17 | 447 | 447 | 447 | 447 | 2,000 |
| 2006/11/16 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/11/14 | 461 | 461 | 451 | 456 | 9,000 |
| 2006/11/10 | 467 | 467 | 465 | 465 | 2,000 |
| 2006/11/09 | 472 | 472 | 472 | 472 | 1,000 |
| 2006/11/06 | 486 | 486 | 486 | 486 | 2,000 |
| 2006/11/01 | 482 | 482 | 481 | 481 | 3,000 |
| 2006/10/31 | 494 | 494 | 491 | 491 | 5,000 |
| 2006/10/30 | 489 | 495 | 489 | 495 | 5,000 |
| 2006/10/26 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/10/25 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/10/24 | 470 | 475 | 470 | 475 | 4,000 |
| 2006/10/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/10/16 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/10/12 | 470 | 480 | 470 | 480 | 2,000 |
| 2006/10/11 | 470 | 470 | 470 | 470 | 18,000 |
| 2006/10/10 | 483 | 483 | 473 | 473 | 3,000 |
| 2006/10/05 | 483 | 483 | 483 | 483 | 7,000 |
| 2006/10/04 | 477 | 477 | 473 | 473 | 6,000 |
| 2006/10/03 | 485 | 485 | 477 | 477 | 3,000 |
| 2006/10/02 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/09/29 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/09/27 | 476 | 476 | 476 | 476 | 10,000 |
| 2006/09/26 | 475 | 476 | 470 | 476 | 5,000 |
| 2006/09/25 | 479 | 486 | 475 | 475 | 4,000 |
| 2006/09/22 | 470 | 471 | 470 | 471 | 5,000 |
| 2006/09/20 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/09/19 | 468 | 468 | 468 | 468 | 8,000 |
| 2006/09/15 | 468 | 468 | 468 | 468 | 1,000 |
| 2006/09/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/09/13 | 472 | 472 | 468 | 468 | 8,000 |
| 2006/09/11 | 482 | 482 | 472 | 472 | 4,000 |
| 2006/09/06 | 492 | 492 | 492 | 492 | 2,000 |
| 2006/09/05 | 492 | 492 | 492 | 492 | 3,000 |
| 2006/09/01 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/08/29 | 486 | 486 | 486 | 486 | 2,000 |
| 2006/08/28 | 487 | 487 | 487 | 487 | 5,000 |
| 2006/08/25 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/08/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/08/22 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/08/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/08/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/08/09 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/08/08 | 491 | 491 | 490 | 490 | 3,000 |
| 2006/08/07 | 500 | 500 | 495 | 495 | 5,000 |
| 2006/08/04 | 480 | 490 | 480 | 490 | 3,000 |
| 2006/08/03 | 480 | 480 | 472 | 472 | 5,000 |
| 2006/07/28 | 455 | 455 | 453 | 453 | 2,000 |
| 2006/07/27 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/07/25 | 470 | 485 | 470 | 485 | 14,000 |
| 2006/07/24 | 457 | 457 | 457 | 457 | 2,000 |
| 2006/07/21 | 455 | 455 | 455 | 455 | 8,000 |
| 2006/07/20 | 455 | 455 | 455 | 455 | 4,000 |
| 2006/07/19 | 455 | 455 | 455 | 455 | 5,000 |
| 2006/07/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/07/14 | 480 | 480 | 475 | 475 | 13,000 |
| 2006/07/13 | 480 | 480 | 475 | 475 | 2,000 |
| 2006/07/12 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/07/11 | 495 | 495 | 495 | 495 | 3,000 |
| 2006/07/10 | 500 | 500 | 495 | 495 | 6,000 |
| 2006/07/07 | 494 | 500 | 494 | 500 | 14,000 |
| 2006/07/06 | 480 | 500 | 480 | 500 | 7,000 |
| 2006/07/05 | 492 | 492 | 492 | 492 | 2,000 |
| 2006/06/30 | 477 | 478 | 477 | 477 | 7,000 |
| 2006/06/23 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/06/21 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/06/20 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/06/19 | 491 | 491 | 481 | 481 | 3,000 |
| 2006/06/16 | 486 | 486 | 486 | 486 | 1,000 |
| 2006/06/14 | 474 | 474 | 474 | 474 | 4,000 |
| 2006/06/13 | 474 | 474 | 474 | 474 | 1,000 |
| 2006/06/12 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/06/09 | 451 | 451 | 450 | 450 | 4,000 |
| 2006/06/08 | 470 | 470 | 450 | 450 | 14,000 |
| 2006/06/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/06/06 | 498 | 498 | 469 | 469 | 5,000 |
| 2006/06/05 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/06/02 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/06/01 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/05/31 | 491 | 491 | 490 | 490 | 5,000 |
| 2006/05/30 | 493 | 493 | 492 | 492 | 3,000 |
| 2006/05/26 | 496 | 497 | 493 | 493 | 4,000 |
| 2006/05/25 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/05/24 | 492 | 500 | 491 | 500 | 4,000 |
| 2006/05/22 | 501 | 501 | 496 | 496 | 6,000 |
| 2006/05/19 | 497 | 497 | 493 | 493 | 3,000 |
| 2006/05/18 | 500 | 500 | 496 | 496 | 3,000 |
| 2006/05/16 | 503 | 503 | 490 | 490 | 2,000 |
| 2006/05/12 | 512 | 512 | 512 | 512 | 4,000 |
| 2006/05/11 | 530 | 530 | 522 | 522 | 2,000 |
| 2006/05/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/05/09 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/05/08 | 545 | 545 | 545 | 545 | 2,000 |
| 2006/05/01 | 530 | 549 | 530 | 549 | 3,000 |
| 2006/04/25 | 540 | 540 | 530 | 530 | 2,000 |
| 2006/04/24 | 530 | 540 | 530 | 540 | 3,000 |
| 2006/04/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/04/20 | 535 | 535 | 530 | 530 | 5,000 |
| 2006/04/19 | 545 | 545 | 530 | 530 | 7,000 |
| 2006/04/18 | 545 | 545 | 545 | 545 | 2,000 |
| 2006/04/17 | 565 | 565 | 545 | 545 | 8,000 |
| 2006/04/14 | 545 | 545 | 540 | 540 | 4,000 |
| 2006/04/13 | 550 | 550 | 545 | 545 | 4,000 |
| 2006/04/12 | 555 | 555 | 553 | 553 | 3,000 |
| 2006/04/11 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/04/10 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/04/07 | 545 | 559 | 545 | 555 | 18,000 |
| 2006/04/06 | 555 | 563 | 550 | 563 | 12,000 |
| 2006/04/05 | 560 | 560 | 555 | 555 | 9,000 |
| 2006/04/04 | 558 | 559 | 556 | 556 | 5,000 |
| 2006/04/03 | 550 | 555 | 550 | 555 | 2,000 |
| 2006/03/31 | 555 | 555 | 555 | 555 | 4,000 |
| 2006/03/30 | 560 | 560 | 550 | 550 | 11,000 |
| 2006/03/29 | 565 | 565 | 561 | 561 | 4,000 |
| 2006/03/28 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/03/27 | 566 | 568 | 565 | 568 | 13,000 |
| 2006/03/24 | 565 | 565 | 565 | 565 | 14,000 |
| 2006/03/23 | 565 | 565 | 560 | 565 | 8,000 |
| 2006/03/22 | 564 | 565 | 564 | 565 | 3,000 |
| 2006/03/20 | 565 | 565 | 552 | 558 | 6,000 |
| 2006/03/17 | 554 | 560 | 551 | 560 | 7,000 |
| 2006/03/16 | 564 | 564 | 560 | 560 | 4,000 |
| 2006/03/15 | 560 | 570 | 560 | 570 | 8,000 |
| 2006/03/14 | 549 | 570 | 549 | 561 | 16,000 |
| 2006/03/13 | 533 | 545 | 533 | 545 | 3,000 |
| 2006/03/09 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/03/08 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/03/06 | 535 | 535 | 530 | 530 | 5,000 |
| 2006/03/03 | 549 | 549 | 535 | 535 | 3,000 |
| 2006/03/02 | 540 | 550 | 540 | 550 | 3,000 |
| 2006/03/01 | 544 | 550 | 544 | 550 | 6,000 |
| 2006/02/28 | 530 | 539 | 530 | 530 | 3,000 |
| 2006/02/27 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/02/24 | 529 | 538 | 525 | 525 | 5,000 |
| 2006/02/23 | 511 | 511 | 511 | 511 | 2,000 |
| 2006/02/22 | 530 | 530 | 520 | 520 | 2,000 |
| 2006/02/21 | 495 | 500 | 495 | 500 | 2,000 |
| 2006/02/20 | 522 | 522 | 495 | 495 | 13,000 |
| 2006/02/17 | 530 | 530 | 530 | 530 | 3,000 |
| 2006/02/16 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/02/15 | 548 | 548 | 544 | 544 | 3,000 |
| 2006/02/14 | 540 | 544 | 530 | 544 | 9,000 |
| 2006/02/13 | 567 | 570 | 552 | 552 | 11,000 |
| 2006/02/10 | 557 | 601 | 552 | 566 | 71,000 |
| 2006/02/09 | 555 | 558 | 555 | 558 | 7,000 |
| 2006/02/08 | 556 | 556 | 555 | 555 | 5,000 |
| 2006/02/07 | 562 | 562 | 550 | 554 | 10,000 |
| 2006/02/06 | 572 | 575 | 567 | 567 | 8,000 |
| 2006/02/03 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/02/02 | 580 | 580 | 573 | 573 | 6,000 |
| 2006/02/01 | 580 | 580 | 575 | 575 | 17,000 |
| 2006/01/31 | 573 | 577 | 565 | 565 | 16,000 |
| 2006/01/30 | 567 | 580 | 567 | 575 | 16,000 |
| 2006/01/27 | 556 | 565 | 552 | 560 | 12,000 |
| 2006/01/26 | 550 | 555 | 550 | 555 | 2,000 |
| 2006/01/25 | 550 | 550 | 542 | 542 | 2,000 |
| 2006/01/24 | 539 | 540 | 538 | 540 | 8,000 |
| 2006/01/23 | 553 | 555 | 540 | 540 | 10,000 |
| 2006/01/20 | 566 | 567 | 560 | 560 | 8,000 |
| 2006/01/19 | 530 | 564 | 530 | 564 | 11,000 |
| 2006/01/18 | 564 | 564 | 530 | 531 | 42,000 |
| 2006/01/17 | 570 | 581 | 563 | 564 | 48,000 |
| 2006/01/16 | 566 | 574 | 565 | 572 | 54,000 |
| 2006/01/13 | 563 | 565 | 562 | 565 | 33,000 |
| 2006/01/12 | 564 | 567 | 562 | 562 | 62,000 |
| 2006/01/11 | 554 | 559 | 547 | 559 | 96,000 |
| 2006/01/10 | 555 | 565 | 555 | 555 | 14,000 |
| 2006/01/06 | 536 | 555 | 536 | 555 | 15,000 |
| 2006/01/05 | 536 | 536 | 533 | 536 | 10,000 |
| 2006/01/04 | 537 | 537 | 536 | 536 | 2,000 |