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 |
---|---|---|---|---|---|
2013/12/30 | 525 | 535 | 505 | 518 | 26,900 |
2013/12/27 | 520 | 520 | 520 | 520 | 200 |
2013/12/26 | 509 | 528 | 505 | 527 | 5,100 |
2013/12/25 | 519 | 525 | 516 | 519 | 13,400 |
2013/12/24 | 520 | 522 | 515 | 519 | 13,500 |
2013/12/20 | 513 | 530 | 511 | 520 | 1,900 |
2013/12/19 | 526 | 530 | 526 | 530 | 14,500 |
2013/12/18 | 525 | 525 | 525 | 525 | 2,300 |
2013/12/17 | 519 | 520 | 519 | 520 | 17,700 |
2013/12/16 | 528 | 528 | 525 | 525 | 5,700 |
2013/12/13 | 529 | 539 | 525 | 525 | 4,300 |
2013/12/12 | 529 | 529 | 520 | 520 | 3,000 |
2013/12/11 | 538 | 539 | 528 | 529 | 8,000 |
2013/12/10 | 540 | 540 | 525 | 540 | 6,700 |
2013/12/09 | 532 | 554 | 529 | 542 | 14,000 |
2013/12/06 | 525 | 539 | 522 | 522 | 17,000 |
2013/12/05 | 530 | 530 | 525 | 525 | 2,800 |
2013/12/04 | 530 | 531 | 529 | 530 | 2,600 |
2013/12/03 | 525 | 528 | 525 | 528 | 6,700 |
2013/12/02 | 530 | 530 | 525 | 525 | 6,300 |
2013/11/29 | 530 | 530 | 523 | 525 | 5,000 |
2013/11/28 | 530 | 531 | 530 | 530 | 1,100 |
2013/11/27 | 534 | 535 | 534 | 534 | 5,000 |
2013/11/26 | 525 | 534 | 524 | 534 | 1,800 |
2013/11/25 | 535 | 540 | 535 | 535 | 1,200 |
2013/11/22 | 540 | 540 | 526 | 526 | 4,400 |
2013/11/21 | 535 | 539 | 520 | 520 | 4,700 |
2013/11/20 | 526 | 535 | 525 | 535 | 3,400 |
2013/11/19 | 535 | 535 | 532 | 535 | 4,100 |
2013/11/18 | 535 | 535 | 530 | 530 | 4,100 |
2013/11/15 | 528 | 535 | 528 | 530 | 10,700 |
2013/11/14 | 525 | 528 | 522 | 528 | 3,700 |
2013/11/13 | 520 | 520 | 520 | 520 | 400 |
2013/11/12 | 525 | 526 | 513 | 513 | 2,700 |
2013/11/11 | 520 | 522 | 520 | 522 | 6,800 |
2013/11/08 | 512 | 523 | 512 | 520 | 5,500 |
2013/11/07 | 520 | 520 | 510 | 511 | 7,400 |
2013/11/06 | 531 | 550 | 531 | 536 | 4,300 |
2013/11/05 | 531 | 532 | 529 | 531 | 12,100 |
2013/11/01 | 558 | 558 | 506 | 521 | 19,900 |
2013/10/31 | 557 | 557 | 551 | 556 | 9,800 |
2013/10/30 | 545 | 556 | 540 | 551 | 23,100 |
2013/10/29 | 530 | 548 | 530 | 545 | 4,900 |
2013/10/28 | 533 | 540 | 533 | 539 | 8,700 |
2013/10/25 | 537 | 537 | 523 | 533 | 9,800 |
2013/10/24 | 520 | 535 | 514 | 534 | 16,400 |
2013/10/23 | 536 | 536 | 511 | 511 | 5,000 |
2013/10/22 | 522 | 522 | 515 | 520 | 2,000 |
2013/10/21 | 525 | 529 | 514 | 520 | 5,800 |
2013/10/18 | 521 | 521 | 513 | 520 | 5,500 |
2013/10/17 | 523 | 530 | 520 | 520 | 13,200 |
2013/10/16 | 515 | 521 | 515 | 520 | 3,800 |
2013/10/15 | 528 | 528 | 518 | 522 | 1,300 |
2013/10/11 | 529 | 529 | 511 | 516 | 9,100 |
2013/10/10 | 510 | 520 | 497 | 509 | 9,900 |
2013/10/09 | 507 | 520 | 507 | 509 | 2,900 |
2013/10/08 | 505 | 515 | 498 | 510 | 8,400 |
2013/10/07 | 522 | 522 | 505 | 505 | 19,100 |
2013/10/04 | 527 | 537 | 512 | 522 | 9,200 |
2013/10/03 | 535 | 544 | 530 | 537 | 7,800 |
2013/10/02 | 535 | 552 | 521 | 537 | 19,300 |
2013/10/01 | 528 | 553 | 528 | 537 | 16,800 |
2013/09/30 | 539 | 569 | 532 | 532 | 29,800 |
2013/09/27 | 563 | 570 | 544 | 553 | 11,600 |
2013/09/26 | 552 | 580 | 540 | 570 | 18,500 |
2013/09/25 | 570 | 590 | 545 | 561 | 30,100 |
2013/09/24 | 559 | 570 | 540 | 570 | 26,400 |
2013/09/20 | 580 | 591 | 560 | 571 | 34,300 |
2013/09/19 | 604 | 605 | 565 | 581 | 50,300 |
2013/09/18 | 593 | 618 | 578 | 587 | 72,600 |
2013/09/17 | 590 | 608 | 566 | 600 | 98,800 |
2013/09/13 | 598 | 598 | 557 | 580 | 149,900 |
2013/09/12 | 546 | 620 | 518 | 578 | 284,800 |
2013/09/11 | 519 | 536 | 503 | 530 | 51,900 |
2013/09/10 | 537 | 537 | 505 | 509 | 62,300 |
2013/09/09 | 541 | 547 | 481 | 524 | 119,000 |
2013/09/06 | 540 | 540 | 492 | 501 | 80,400 |
2013/09/05 | 530 | 618 | 500 | 501 | 275,000 |
2013/09/04 | 440 | 520 | 440 | 520 | 92,100 |
2013/09/03 | 451 | 451 | 434 | 440 | 2,500 |
2013/08/29 | 450 | 450 | 449 | 450 | 6,900 |
2013/08/28 | 448 | 448 | 445 | 448 | 3,000 |
2013/08/27 | 440 | 440 | 440 | 440 | 100 |
2013/08/26 | 436 | 436 | 434 | 434 | 2,200 |
2013/08/23 | 448 | 448 | 436 | 440 | 8,100 |
2013/08/22 | 437 | 437 | 437 | 437 | 200 |
2013/08/21 | 450 | 450 | 445 | 445 | 5,100 |
2013/08/20 | 455 | 455 | 445 | 445 | 2,700 |
2013/08/19 | 445 | 445 | 433 | 433 | 900 |
2013/08/16 | 440 | 440 | 440 | 440 | 2,300 |
2013/08/15 | 434 | 454 | 434 | 438 | 11,200 |
2013/08/14 | 434 | 449 | 434 | 449 | 2,200 |
2013/08/13 | 436 | 436 | 434 | 434 | 6,900 |
2013/08/12 | 432 | 432 | 430 | 430 | 1,400 |
2013/08/08 | 442 | 442 | 442 | 442 | 300 |
2013/08/07 | 434 | 450 | 434 | 442 | 4,200 |
2013/08/05 | 434 | 434 | 434 | 434 | 1,100 |
2013/08/02 | 427 | 427 | 425 | 425 | 1,200 |
2013/08/01 | 435 | 435 | 435 | 435 | 1,600 |
2013/07/31 | 430 | 430 | 425 | 428 | 1,700 |
2013/07/30 | 432 | 440 | 432 | 440 | 900 |
2013/07/26 | 468 | 469 | 429 | 453 | 7,500 |
2013/07/25 | 467 | 468 | 467 | 468 | 17,300 |
2013/07/24 | 459 | 466 | 459 | 465 | 5,100 |
2013/07/23 | 452 | 460 | 452 | 459 | 2,700 |
2013/07/22 | 450 | 450 | 450 | 450 | 2,700 |
2013/07/19 | 458 | 458 | 442 | 446 | 1,800 |
2013/07/18 | 451 | 451 | 451 | 451 | 200 |
2013/07/17 | 467 | 467 | 451 | 451 | 1,500 |
2013/07/16 | 442 | 450 | 442 | 450 | 1,600 |
2013/07/12 | 435 | 442 | 435 | 436 | 3,400 |
2013/07/11 | 430 | 440 | 430 | 435 | 1,700 |
2013/07/10 | 440 | 440 | 437 | 437 | 200 |
2013/07/09 | 435 | 440 | 435 | 440 | 600 |
2013/07/08 | 433 | 439 | 433 | 439 | 2,000 |
2013/07/05 | 433 | 433 | 423 | 433 | 1,300 |
2013/07/04 | 422 | 425 | 422 | 425 | 400 |
2013/07/03 | 426 | 430 | 426 | 430 | 1,600 |
2013/07/02 | 425 | 427 | 423 | 427 | 4,400 |
2013/07/01 | 417 | 424 | 417 | 424 | 1,900 |
2013/06/28 | 403 | 416 | 403 | 411 | 14,000 |
2013/06/27 | 427 | 427 | 427 | 427 | 100 |
2013/06/26 | 421 | 426 | 421 | 426 | 2,400 |
2013/06/25 | 451 | 451 | 419 | 419 | 1,200 |
2013/06/24 | 440 | 440 | 440 | 440 | 2,800 |
2013/06/21 | 428 | 440 | 425 | 440 | 1,800 |
2013/06/20 | 433 | 433 | 431 | 431 | 300 |
2013/06/19 | 425 | 425 | 425 | 425 | 1,500 |
2013/06/18 | 420 | 424 | 417 | 423 | 2,000 |
2013/06/17 | 430 | 430 | 417 | 417 | 5,900 |
2013/06/14 | 449 | 449 | 422 | 430 | 2,800 |
2013/06/13 | 428 | 448 | 425 | 429 | 2,200 |
2013/06/12 | 426 | 426 | 426 | 426 | 600 |
2013/06/11 | 465 | 466 | 449 | 449 | 22,100 |
2013/06/10 | 430 | 465 | 430 | 464 | 3,500 |
2013/06/07 | 425 | 425 | 410 | 410 | 13,000 |
2013/06/06 | 438 | 449 | 424 | 428 | 4,000 |
2013/06/05 | 452 | 452 | 422 | 430 | 2,800 |
2013/06/04 | 438 | 452 | 438 | 452 | 10,500 |
2013/06/03 | 440 | 440 | 433 | 438 | 1,000 |
2013/05/31 | 431 | 446 | 430 | 446 | 1,200 |
2013/05/30 | 431 | 431 | 431 | 431 | 400 |
2013/05/29 | 439 | 440 | 439 | 440 | 1,600 |
2013/05/28 | 435 | 436 | 428 | 431 | 3,500 |
2013/05/27 | 435 | 436 | 429 | 436 | 5,400 |
2013/05/24 | 450 | 450 | 435 | 441 | 10,900 |
2013/05/23 | 469 | 469 | 440 | 440 | 25,800 |
2013/05/22 | 479 | 479 | 460 | 467 | 5,400 |
2013/05/21 | 458 | 482 | 458 | 463 | 7,000 |
2013/05/20 | 459 | 465 | 444 | 454 | 36,200 |
2013/05/17 | 458 | 470 | 458 | 458 | 8,100 |
2013/05/16 | 464 | 475 | 460 | 460 | 15,900 |
2013/05/15 | 467 | 467 | 452 | 460 | 17,400 |
2013/05/14 | 470 | 470 | 457 | 459 | 17,100 |
2013/05/13 | 450 | 483 | 450 | 483 | 37,900 |
2013/05/10 | 520 | 535 | 512 | 512 | 13,600 |
2013/05/09 | 538 | 539 | 527 | 529 | 9,500 |
2013/05/08 | 525 | 530 | 521 | 526 | 13,200 |
2013/05/07 | 533 | 533 | 513 | 525 | 11,900 |
2013/05/02 | 525 | 525 | 509 | 513 | 5,500 |
2013/05/01 | 535 | 535 | 523 | 525 | 5,100 |
2013/04/30 | 546 | 546 | 535 | 535 | 1,800 |
2013/04/26 | 545 | 545 | 525 | 535 | 4,700 |
2013/04/25 | 525 | 530 | 522 | 525 | 6,700 |
2013/04/24 | 515 | 522 | 515 | 522 | 5,700 |
2013/04/23 | 510 | 515 | 510 | 511 | 3,400 |
2013/04/22 | 504 | 508 | 504 | 508 | 5,400 |
2013/04/19 | 495 | 495 | 495 | 495 | 2,100 |
2013/04/18 | 500 | 500 | 495 | 495 | 2,900 |
2013/04/17 | 502 | 503 | 495 | 495 | 4,400 |
2013/04/16 | 500 | 500 | 496 | 500 | 7,000 |
2013/04/15 | 500 | 500 | 490 | 495 | 7,300 |
2013/04/12 | 488 | 500 | 488 | 500 | 5,700 |
2013/04/11 | 481 | 500 | 481 | 495 | 8,600 |
2013/04/10 | 500 | 500 | 463 | 488 | 12,600 |
2013/04/09 | 512 | 512 | 498 | 500 | 3,700 |
2013/04/08 | 496 | 510 | 496 | 497 | 8,300 |
2013/04/05 | 498 | 513 | 495 | 495 | 7,100 |
2013/04/04 | 499 | 499 | 491 | 494 | 6,000 |
2013/04/03 | 500 | 500 | 496 | 496 | 1,300 |
2013/04/02 | 450 | 508 | 450 | 508 | 9,700 |
2013/04/01 | 535 | 535 | 510 | 510 | 5,800 |
2013/03/29 | 515 | 519 | 514 | 519 | 4,400 |
2013/03/28 | 555 | 555 | 522 | 535 | 11,400 |
2013/03/27 | 550 | 565 | 550 | 560 | 4,200 |
2013/03/27 | 1 -> 1.30 分割 | ||||
2013/03/26 | 720 | 724 | 709 | 722 | 13,000 |
2013/03/25 | 725 | 725 | 711 | 722 | 32,000 |
2013/03/22 | 708 | 710 | 705 | 707 | 28,000 |
2013/03/21 | 710 | 710 | 690 | 708 | 24,000 |
2013/03/19 | 697 | 698 | 697 | 697 | 13,000 |
2013/03/18 | 668 | 700 | 666 | 681 | 41,000 |
2013/03/15 | 650 | 658 | 646 | 658 | 26,000 |
2013/03/14 | 650 | 660 | 638 | 660 | 11,000 |
2013/03/13 | 650 | 665 | 650 | 660 | 10,000 |
2013/03/12 | 661 | 670 | 650 | 650 | 9,000 |
2013/03/11 | 666 | 669 | 660 | 660 | 25,000 |
2013/03/08 | 650 | 670 | 632 | 640 | 22,000 |
2013/03/07 | 612 | 635 | 612 | 635 | 9,000 |
2013/03/06 | 630 | 630 | 620 | 625 | 15,000 |
2013/03/05 | 618 | 640 | 610 | 640 | 16,000 |
2013/03/04 | 594 | 618 | 594 | 615 | 15,000 |
2013/03/01 | 575 | 576 | 575 | 576 | 4,000 |
2013/02/28 | 572 | 575 | 572 | 575 | 27,000 |
2013/02/26 | 561 | 565 | 558 | 558 | 4,000 |
2013/02/25 | 561 | 565 | 561 | 565 | 3,000 |
2013/02/22 | 560 | 560 | 560 | 560 | 2,000 |
2013/02/20 | 557 | 565 | 548 | 565 | 11,000 |
2013/02/19 | 567 | 567 | 557 | 557 | 6,000 |
2013/02/18 | 567 | 572 | 567 | 568 | 5,000 |
2013/02/15 | 560 | 562 | 560 | 562 | 5,000 |
2013/02/14 | 550 | 560 | 545 | 560 | 19,000 |
2013/02/13 | 550 | 550 | 550 | 550 | 10,000 |
2013/02/12 | 555 | 560 | 550 | 550 | 13,000 |
2013/02/08 | 548 | 555 | 548 | 555 | 21,000 |
2013/02/07 | 540 | 556 | 530 | 550 | 55,000 |
2013/02/06 | 559 | 559 | 559 | 559 | 58,000 |
2013/02/05 | 480 | 480 | 473 | 479 | 7,000 |
2013/02/04 | 490 | 490 | 480 | 480 | 8,000 |
2013/02/01 | 472 | 480 | 472 | 480 | 5,000 |
2013/01/31 | 475 | 475 | 475 | 475 | 1,000 |
2013/01/30 | 479 | 479 | 479 | 479 | 1,000 |
2013/01/29 | 466 | 466 | 466 | 466 | 1,000 |
2013/01/28 | 466 | 466 | 466 | 466 | 1,000 |
2013/01/25 | 466 | 466 | 460 | 465 | 3,000 |
2013/01/23 | 466 | 466 | 466 | 466 | 1,000 |
2013/01/17 | 456 | 480 | 456 | 480 | 2,000 |
2013/01/16 | 462 | 462 | 456 | 456 | 3,000 |
2013/01/15 | 461 | 461 | 461 | 461 | 1,000 |
2013/01/11 | 457 | 461 | 455 | 461 | 7,000 |
2013/01/10 | 486 | 486 | 485 | 485 | 3,000 |
2013/01/09 | 460 | 460 | 460 | 460 | 5,000 |
2013/01/08 | 450 | 450 | 450 | 450 | 2,000 |
2013/01/07 | 472 | 472 | 472 | 472 | 1,000 |
2013/01/04 | 450 | 450 | 450 | 450 | 1,000 |