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 |
---|---|---|---|---|---|
2009/12/25 | 360 | 360 | 360 | 360 | 1,000 |
2009/12/24 | 351 | 351 | 351 | 351 | 1,000 |
2009/12/18 | 350 | 355 | 350 | 355 | 3,000 |
2009/12/07 | 360 | 360 | 360 | 360 | 10,000 |
2009/12/04 | 345 | 354 | 345 | 354 | 3,000 |
2009/11/25 | 345 | 345 | 345 | 345 | 1,000 |
2009/11/24 | 340 | 360 | 340 | 360 | 4,000 |
2009/11/19 | 326 | 341 | 326 | 341 | 4,000 |
2009/11/18 | 336 | 336 | 336 | 336 | 2,000 |
2009/11/11 | 370 | 370 | 370 | 370 | 1,000 |
2009/11/05 | 373 | 380 | 373 | 380 | 3,000 |
2009/11/04 | 380 | 380 | 380 | 380 | 1,000 |
2009/11/02 | 380 | 380 | 380 | 380 | 1,000 |
2009/10/28 | 380 | 390 | 380 | 390 | 11,000 |
2009/10/23 | 380 | 380 | 380 | 380 | 2,000 |
2009/10/16 | 380 | 380 | 380 | 380 | 2,000 |
2009/10/08 | 380 | 380 | 380 | 380 | 3,000 |
2009/10/07 | 380 | 380 | 380 | 380 | 3,000 |
2009/10/06 | 400 | 400 | 400 | 400 | 2,000 |
2009/10/05 | 398 | 398 | 398 | 398 | 2,000 |
2009/09/30 | 388 | 388 | 388 | 388 | 3,000 |
2009/09/25 | 398 | 398 | 398 | 398 | 1,000 |
2009/09/24 | 384 | 384 | 384 | 384 | 1,000 |
2009/09/07 | 389 | 389 | 388 | 389 | 5,000 |
2009/09/03 | 385 | 385 | 385 | 385 | 1,000 |
2009/09/01 | 379 | 384 | 379 | 384 | 26,000 |
2009/08/25 | 399 | 399 | 399 | 399 | 2,000 |
2009/08/21 | 389 | 389 | 389 | 389 | 1,000 |
2009/08/18 | 390 | 395 | 390 | 395 | 5,000 |
2009/08/14 | 386 | 386 | 386 | 386 | 1,000 |
2009/08/10 | 394 | 395 | 394 | 395 | 7,000 |
2009/08/07 | 390 | 390 | 390 | 390 | 1,000 |
2009/08/06 | 390 | 390 | 390 | 390 | 1,000 |
2009/08/05 | 410 | 410 | 410 | 410 | 2,000 |
2009/08/04 | 400 | 400 | 400 | 400 | 1,000 |
2009/07/31 | 395 | 395 | 395 | 395 | 1,000 |
2009/07/28 | 390 | 390 | 390 | 390 | 1,000 |
2009/07/27 | 418 | 418 | 400 | 400 | 2,000 |
2009/07/24 | 414 | 420 | 414 | 420 | 15,000 |
2009/07/23 | 410 | 420 | 410 | 420 | 2,000 |
2009/07/21 | 410 | 410 | 410 | 410 | 1,000 |
2009/07/17 | 398 | 410 | 398 | 410 | 3,000 |
2009/07/15 | 390 | 400 | 390 | 398 | 7,000 |
2009/07/14 | 390 | 390 | 390 | 390 | 1,000 |
2009/07/08 | 400 | 400 | 400 | 400 | 1,000 |
2009/07/03 | 398 | 410 | 398 | 410 | 6,000 |
2009/07/02 | 398 | 398 | 398 | 398 | 1,000 |
2009/07/01 | 399 | 400 | 399 | 400 | 21,000 |
2009/06/29 | 398 | 398 | 398 | 398 | 5,000 |
2009/06/25 | 384 | 384 | 384 | 384 | 2,000 |
2009/06/24 | 399 | 399 | 399 | 399 | 1,000 |
2009/06/17 | 391 | 391 | 391 | 391 | 2,000 |
2009/06/15 | 395 | 399 | 395 | 399 | 2,000 |
2009/06/09 | 390 | 390 | 390 | 390 | 2,000 |
2009/06/08 | 390 | 410 | 390 | 410 | 4,000 |
2009/06/05 | 388 | 388 | 380 | 380 | 3,000 |
2009/06/04 | 378 | 378 | 378 | 378 | 4,000 |
2009/06/02 | 376 | 376 | 376 | 376 | 1,000 |
2009/06/01 | 376 | 376 | 376 | 376 | 1,000 |
2009/05/27 | 380 | 380 | 372 | 377 | 4,000 |
2009/05/26 | 389 | 389 | 380 | 380 | 4,000 |
2009/05/25 | 389 | 389 | 389 | 389 | 2,000 |
2009/05/22 | 387 | 387 | 387 | 387 | 1,000 |
2009/05/21 | 385 | 385 | 385 | 385 | 1,000 |
2009/05/18 | 387 | 387 | 387 | 387 | 1,000 |
2009/05/15 | 388 | 388 | 388 | 388 | 1,000 |
2009/05/14 | 371 | 378 | 371 | 378 | 10,000 |
2009/05/11 | 375 | 375 | 375 | 375 | 13,000 |
2009/05/07 | 395 | 395 | 395 | 395 | 2,000 |
2009/05/01 | 394 | 394 | 390 | 390 | 2,000 |
2009/04/24 | 394 | 394 | 394 | 394 | 2,000 |
2009/04/17 | 375 | 375 | 375 | 375 | 1,000 |
2009/04/06 | 380 | 380 | 380 | 380 | 2,000 |
2009/04/02 | 375 | 375 | 375 | 375 | 1,000 |
2009/03/25 | 386 | 386 | 386 | 386 | 2,000 |
2009/03/23 | 376 | 380 | 376 | 380 | 2,000 |
2009/03/17 | 390 | 390 | 390 | 390 | 1,000 |
2009/03/05 | 400 | 400 | 400 | 400 | 1,000 |
2009/02/25 | 380 | 385 | 380 | 385 | 7,000 |
2009/02/24 | 390 | 390 | 390 | 390 | 1,000 |
2009/02/20 | 385 | 385 | 385 | 385 | 1,000 |
2009/02/05 | 400 | 400 | 400 | 400 | 2,000 |
2009/01/30 | 400 | 400 | 400 | 400 | 1,000 |
2009/01/29 | 400 | 400 | 400 | 400 | 3,000 |
2009/01/27 | 400 | 400 | 400 | 400 | 3,000 |
2009/01/26 | 400 | 400 | 400 | 400 | 2,000 |
2009/01/23 | 405 | 405 | 405 | 405 | 1,000 |
2009/01/22 | 400 | 400 | 400 | 400 | 1,000 |
2009/01/15 | 398 | 398 | 398 | 398 | 2,000 |
2009/01/14 | 395 | 395 | 395 | 395 | 1,000 |
2009/01/13 | 430 | 430 | 430 | 430 | 5,000 |
2009/01/05 | 440 | 440 | 440 | 440 | 2,000 |