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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,012 | 1,027 | 1,012 | 1,027 | 1,900 |
| 2018/12/27 | 1,024 | 1,049 | 1,015 | 1,017 | 2,400 |
| 2018/12/26 | 1,023 | 1,023 | 1,013 | 1,021 | 1,200 |
| 2018/12/25 | 1,002 | 1,002 | 987 | 1,000 | 9,000 |
| 2018/12/21 | 1,070 | 1,079 | 1,021 | 1,030 | 3,400 |
| 2018/12/20 | 1,102 | 1,102 | 1,080 | 1,100 | 5,800 |
| 2018/12/19 | 1,120 | 1,120 | 1,099 | 1,110 | 5,500 |
| 2018/12/18 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2018/12/17 | 1,130 | 1,130 | 1,101 | 1,126 | 400 |
| 2018/12/14 | 1,121 | 1,140 | 1,121 | 1,140 | 400 |
| 2018/12/13 | 1,110 | 1,130 | 1,110 | 1,130 | 1,700 |
| 2018/12/12 | 1,110 | 1,121 | 1,110 | 1,121 | 300 |
| 2018/12/11 | 1,120 | 1,122 | 1,120 | 1,120 | 4,300 |
| 2018/12/10 | 1,139 | 1,139 | 1,119 | 1,120 | 4,600 |
| 2018/12/07 | 1,120 | 1,134 | 1,080 | 1,120 | 8,400 |
| 2018/12/06 | 1,159 | 1,173 | 1,121 | 1,121 | 1,600 |
| 2018/12/05 | 1,181 | 1,181 | 1,159 | 1,159 | 700 |
| 2018/12/04 | 1,179 | 1,179 | 1,120 | 1,151 | 3,900 |
| 2018/12/03 | 1,144 | 1,144 | 1,123 | 1,123 | 3,000 |
| 2018/11/30 | 1,145 | 1,145 | 1,136 | 1,144 | 700 |
| 2018/11/29 | 1,140 | 1,145 | 1,140 | 1,145 | 500 |
| 2018/11/28 | 1,139 | 1,140 | 1,139 | 1,140 | 200 |
| 2018/11/27 | 1,091 | 1,130 | 1,091 | 1,130 | 4,300 |
| 2018/11/26 | 1,109 | 1,136 | 1,109 | 1,120 | 1,800 |
| 2018/11/22 | 1,147 | 1,153 | 1,139 | 1,139 | 900 |
| 2018/11/21 | 1,112 | 1,145 | 1,100 | 1,145 | 4,400 |
| 2018/11/20 | 1,120 | 1,130 | 1,105 | 1,129 | 6,100 |
| 2018/11/19 | 1,125 | 1,127 | 1,112 | 1,114 | 6,800 |
| 2018/11/16 | 1,127 | 1,127 | 1,127 | 1,127 | 300 |
| 2018/11/15 | 1,125 | 1,126 | 1,125 | 1,126 | 300 |
| 2018/11/14 | 1,129 | 1,129 | 1,127 | 1,127 | 900 |
| 2018/11/13 | 1,136 | 1,140 | 1,128 | 1,128 | 900 |
| 2018/11/12 | 1,150 | 1,175 | 1,136 | 1,140 | 3,300 |
| 2018/11/09 | 1,137 | 1,162 | 1,137 | 1,157 | 3,000 |
| 2018/11/08 | 1,230 | 1,230 | 1,222 | 1,225 | 2,900 |
| 2018/11/07 | 1,230 | 1,231 | 1,230 | 1,230 | 1,000 |
| 2018/11/06 | 1,219 | 1,247 | 1,219 | 1,233 | 3,100 |
| 2018/11/05 | 1,237 | 1,237 | 1,200 | 1,223 | 2,400 |
| 2018/11/02 | 1,193 | 1,219 | 1,192 | 1,207 | 1,900 |
| 2018/11/01 | 1,143 | 1,184 | 1,143 | 1,182 | 1,400 |
| 2018/10/31 | 1,123 | 1,141 | 1,122 | 1,141 | 400 |
| 2018/10/30 | 1,100 | 1,147 | 1,100 | 1,130 | 5,300 |
| 2018/10/29 | 1,181 | 1,181 | 1,120 | 1,141 | 3,900 |
| 2018/10/26 | 1,220 | 1,222 | 1,189 | 1,220 | 6,600 |
| 2018/10/25 | 1,247 | 1,247 | 1,220 | 1,220 | 3,800 |
| 2018/10/24 | 1,210 | 1,248 | 1,210 | 1,248 | 800 |
| 2018/10/23 | 1,211 | 1,228 | 1,210 | 1,210 | 5,300 |
| 2018/10/22 | 1,221 | 1,226 | 1,221 | 1,226 | 500 |
| 2018/10/19 | 1,225 | 1,245 | 1,225 | 1,237 | 800 |
| 2018/10/18 | 1,230 | 1,249 | 1,216 | 1,225 | 1,300 |
| 2018/10/17 | 1,269 | 1,269 | 1,269 | 1,269 | 500 |
| 2018/10/16 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2018/10/15 | 1,231 | 1,231 | 1,220 | 1,225 | 3,500 |
| 2018/10/12 | 1,201 | 1,231 | 1,201 | 1,231 | 1,600 |
| 2018/10/11 | 1,181 | 1,249 | 1,181 | 1,231 | 8,100 |
| 2018/10/10 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2018/10/09 | 1,251 | 1,255 | 1,250 | 1,250 | 2,000 |
| 2018/10/05 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2018/10/03 | 1,250 | 1,269 | 1,250 | 1,269 | 1,100 |
| 2018/10/02 | 1,270 | 1,270 | 1,247 | 1,247 | 1,400 |
| 2018/10/01 | 1,274 | 1,274 | 1,274 | 1,274 | 900 |
| 2018/09/28 | 1,284 | 1,284 | 1,274 | 1,274 | 500 |
| 2018/09/27 | 1,250 | 1,255 | 1,240 | 1,250 | 3,200 |
| 2018/09/26 | 1,177 | 1,250 | 1,177 | 1,250 | 13,900 |
| 2018/09/25 | 1,265 | 1,265 | 1,255 | 1,255 | 2,300 |
| 2018/09/21 | 1,251 | 1,264 | 1,251 | 1,264 | 3,500 |
| 2018/09/20 | 1,250 | 1,257 | 1,241 | 1,257 | 1,500 |
| 2018/09/19 | 1,232 | 1,250 | 1,232 | 1,250 | 3,500 |
| 2018/09/18 | 1,236 | 1,240 | 1,233 | 1,233 | 900 |
| 2018/09/14 | 1,235 | 1,239 | 1,235 | 1,239 | 1,300 |
| 2018/09/13 | 1,227 | 1,249 | 1,227 | 1,227 | 900 |
| 2018/09/12 | 1,220 | 1,257 | 1,220 | 1,227 | 700 |
| 2018/09/11 | 1,250 | 1,250 | 1,237 | 1,250 | 400 |
| 2018/09/10 | 1,251 | 1,253 | 1,223 | 1,250 | 5,700 |
| 2018/09/07 | 1,262 | 1,299 | 1,256 | 1,256 | 3,200 |
| 2018/09/06 | 1,234 | 1,234 | 1,232 | 1,232 | 1,700 |
| 2018/09/05 | 1,275 | 1,275 | 1,234 | 1,234 | 800 |
| 2018/09/04 | 1,240 | 1,245 | 1,240 | 1,245 | 1,600 |
| 2018/09/03 | 1,221 | 1,235 | 1,220 | 1,235 | 1,900 |
| 2018/08/31 | 1,220 | 1,229 | 1,220 | 1,229 | 200 |
| 2018/08/30 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2018/08/29 | 1,237 | 1,238 | 1,217 | 1,217 | 1,200 |
| 2018/08/28 | 1,206 | 1,211 | 1,206 | 1,207 | 3,600 |
| 2018/08/27 | 1,235 | 1,235 | 1,220 | 1,220 | 2,400 |
| 2018/08/24 | 1,244 | 1,244 | 1,217 | 1,219 | 600 |
| 2018/08/23 | 1,205 | 1,215 | 1,205 | 1,215 | 1,300 |
| 2018/08/22 | 1,178 | 1,245 | 1,178 | 1,227 | 900 |
| 2018/08/21 | 1,193 | 1,209 | 1,193 | 1,208 | 3,700 |
| 2018/08/20 | 1,200 | 1,205 | 1,200 | 1,200 | 2,800 |
| 2018/08/17 | 1,205 | 1,210 | 1,193 | 1,200 | 2,100 |
| 2018/08/16 | 1,220 | 1,235 | 1,200 | 1,225 | 6,800 |
| 2018/08/15 | 1,200 | 1,204 | 1,200 | 1,200 | 6,700 |
| 2018/08/14 | 1,210 | 1,225 | 1,200 | 1,205 | 3,200 |
| 2018/08/13 | 1,230 | 1,230 | 1,211 | 1,212 | 2,700 |
| 2018/08/10 | 1,247 | 1,247 | 1,222 | 1,239 | 5,800 |
| 2018/08/09 | 1,255 | 1,264 | 1,246 | 1,264 | 2,200 |
| 2018/08/08 | 1,246 | 1,265 | 1,246 | 1,255 | 2,200 |
| 2018/08/07 | 1,275 | 1,303 | 1,268 | 1,303 | 5,000 |
| 2018/08/06 | 1,299 | 1,301 | 1,298 | 1,300 | 6,100 |
| 2018/08/03 | 1,349 | 1,349 | 1,331 | 1,331 | 1,200 |
| 2018/08/02 | 1,379 | 1,379 | 1,365 | 1,379 | 700 |
| 2018/08/01 | 1,349 | 1,350 | 1,339 | 1,350 | 2,300 |
| 2018/07/31 | 1,380 | 1,380 | 1,350 | 1,350 | 1,300 |
| 2018/07/30 | 1,330 | 1,355 | 1,315 | 1,355 | 5,000 |
| 2018/07/27 | 1,311 | 1,347 | 1,311 | 1,347 | 1,500 |
| 2018/07/26 | 1,345 | 1,345 | 1,341 | 1,341 | 200 |
| 2018/07/25 | 1,295 | 1,345 | 1,294 | 1,345 | 10,400 |
| 2018/07/24 | 1,289 | 1,289 | 1,282 | 1,289 | 1,400 |
| 2018/07/23 | 1,288 | 1,290 | 1,285 | 1,289 | 1,500 |
| 2018/07/20 | 1,286 | 1,290 | 1,269 | 1,277 | 1,300 |
| 2018/07/19 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2018/07/18 | 1,265 | 1,269 | 1,265 | 1,269 | 200 |
| 2018/07/17 | 1,245 | 1,254 | 1,240 | 1,240 | 1,400 |
| 2018/07/13 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2018/07/12 | 1,244 | 1,259 | 1,244 | 1,245 | 300 |
| 2018/07/11 | 1,250 | 1,255 | 1,250 | 1,255 | 1,300 |
| 2018/07/10 | 1,291 | 1,291 | 1,255 | 1,255 | 1,200 |
| 2018/07/09 | 1,293 | 1,302 | 1,292 | 1,294 | 5,900 |
| 2018/07/06 | 1,244 | 1,245 | 1,233 | 1,233 | 500 |
| 2018/07/05 | 1,261 | 1,261 | 1,230 | 1,230 | 1,900 |
| 2018/07/04 | 1,235 | 1,235 | 1,235 | 1,235 | 1,600 |
| 2018/07/03 | 1,266 | 1,266 | 1,233 | 1,233 | 1,200 |
| 2018/07/02 | 1,238 | 1,245 | 1,233 | 1,245 | 700 |
| 2018/06/29 | 1,240 | 1,242 | 1,240 | 1,242 | 200 |
| 2018/06/28 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2018/06/27 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
| 2018/06/26 | 1,233 | 1,235 | 1,233 | 1,235 | 1,500 |
| 2018/06/25 | 1,300 | 1,307 | 1,223 | 1,256 | 7,500 |
| 2018/06/22 | 1,279 | 1,308 | 1,279 | 1,283 | 8,100 |
| 2018/06/21 | 1,270 | 1,276 | 1,258 | 1,267 | 2,200 |
| 2018/06/20 | 1,265 | 1,273 | 1,265 | 1,271 | 1,200 |
| 2018/06/19 | 1,266 | 1,280 | 1,265 | 1,265 | 900 |
| 2018/06/18 | 1,277 | 1,280 | 1,257 | 1,270 | 3,400 |
| 2018/06/15 | 1,304 | 1,320 | 1,265 | 1,294 | 10,400 |
| 2018/06/14 | 1,313 | 1,314 | 1,313 | 1,313 | 1,400 |
| 2018/06/13 | 1,313 | 1,313 | 1,313 | 1,313 | 600 |
| 2018/06/12 | 1,314 | 1,320 | 1,314 | 1,314 | 600 |
| 2018/06/11 | 1,339 | 1,339 | 1,309 | 1,314 | 400 |
| 2018/06/08 | 1,324 | 1,339 | 1,314 | 1,339 | 2,700 |
| 2018/06/07 | 1,322 | 1,324 | 1,322 | 1,324 | 200 |
| 2018/06/06 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2018/06/05 | 1,358 | 1,358 | 1,350 | 1,350 | 1,000 |
| 2018/06/04 | 1,343 | 1,343 | 1,343 | 1,343 | 1,100 |
| 2018/06/01 | 1,351 | 1,351 | 1,322 | 1,322 | 900 |
| 2018/05/31 | 1,350 | 1,351 | 1,340 | 1,351 | 800 |
| 2018/05/30 | 1,351 | 1,351 | 1,343 | 1,349 | 2,900 |
| 2018/05/29 | 1,371 | 1,371 | 1,350 | 1,350 | 1,400 |
| 2018/05/28 | 1,361 | 1,372 | 1,361 | 1,372 | 1,200 |
| 2018/05/25 | 1,370 | 1,370 | 1,369 | 1,369 | 700 |
| 2018/05/24 | 1,348 | 1,367 | 1,348 | 1,360 | 1,600 |
| 2018/05/23 | 1,350 | 1,368 | 1,350 | 1,356 | 800 |
| 2018/05/22 | 1,340 | 1,357 | 1,340 | 1,348 | 2,200 |
| 2018/05/21 | 1,329 | 1,330 | 1,327 | 1,330 | 2,600 |
| 2018/05/18 | 1,327 | 1,337 | 1,327 | 1,330 | 3,500 |
| 2018/05/17 | 1,330 | 1,333 | 1,324 | 1,330 | 2,300 |
| 2018/05/16 | 1,327 | 1,330 | 1,312 | 1,330 | 3,900 |
| 2018/05/15 | 1,329 | 1,329 | 1,311 | 1,328 | 2,600 |
| 2018/05/14 | 1,300 | 1,336 | 1,300 | 1,305 | 10,100 |
| 2018/05/11 | 1,316 | 1,317 | 1,264 | 1,286 | 24,500 |
| 2018/05/10 | 1,423 | 1,453 | 1,405 | 1,406 | 2,600 |
| 2018/05/09 | 1,481 | 1,481 | 1,414 | 1,423 | 7,200 |
| 2018/05/08 | 1,440 | 1,491 | 1,440 | 1,488 | 1,700 |
| 2018/05/07 | 1,465 | 1,465 | 1,440 | 1,442 | 2,600 |
| 2018/05/02 | 1,446 | 1,446 | 1,440 | 1,440 | 3,000 |
| 2018/05/01 | 1,466 | 1,466 | 1,440 | 1,440 | 3,600 |
| 2018/04/27 | 1,471 | 1,471 | 1,467 | 1,467 | 1,100 |
| 2018/04/26 | 1,451 | 1,458 | 1,441 | 1,441 | 1,400 |
| 2018/04/25 | 1,439 | 1,450 | 1,439 | 1,439 | 2,900 |
| 2018/04/24 | 1,440 | 1,440 | 1,433 | 1,433 | 3,400 |
| 2018/04/23 | 1,441 | 1,441 | 1,438 | 1,440 | 1,300 |
| 2018/04/20 | 1,447 | 1,447 | 1,438 | 1,447 | 500 |
| 2018/04/19 | 1,426 | 1,448 | 1,425 | 1,448 | 700 |
| 2018/04/18 | 1,444 | 1,444 | 1,440 | 1,441 | 1,200 |
| 2018/04/17 | 1,429 | 1,445 | 1,429 | 1,439 | 1,500 |
| 2018/04/16 | 1,450 | 1,450 | 1,432 | 1,444 | 1,400 |
| 2018/04/13 | 1,456 | 1,458 | 1,448 | 1,455 | 1,800 |
| 2018/04/12 | 1,450 | 1,451 | 1,450 | 1,451 | 800 |
| 2018/04/11 | 1,455 | 1,455 | 1,451 | 1,451 | 2,100 |
| 2018/04/10 | 1,464 | 1,465 | 1,452 | 1,452 | 300 |
| 2018/04/09 | 1,454 | 1,454 | 1,449 | 1,451 | 2,500 |
| 2018/04/06 | 1,455 | 1,469 | 1,453 | 1,454 | 900 |
| 2018/04/05 | 1,497 | 1,497 | 1,458 | 1,458 | 1,600 |
| 2018/04/04 | 1,475 | 1,499 | 1,475 | 1,492 | 2,500 |
| 2018/04/03 | 1,477 | 1,499 | 1,477 | 1,496 | 800 |
| 2018/04/02 | 1,460 | 1,498 | 1,460 | 1,498 | 4,300 |
| 2018/03/30 | 1,489 | 1,489 | 1,460 | 1,464 | 4,700 |
| 2018/03/29 | 1,456 | 1,501 | 1,456 | 1,462 | 7,600 |
| 2018/03/28 | 1,475 | 1,484 | 1,407 | 1,474 | 2,600 |
| 2018/03/27 | 1,470 | 1,515 | 1,470 | 1,505 | 6,000 |
| 2018/03/26 | 1,448 | 1,455 | 1,440 | 1,455 | 3,400 |
| 2018/03/23 | 1,470 | 1,474 | 1,443 | 1,471 | 10,200 |
| 2018/03/22 | 1,460 | 1,470 | 1,458 | 1,470 | 3,400 |
| 2018/03/20 | 1,486 | 1,486 | 1,468 | 1,468 | 6,100 |
| 2018/03/19 | 1,494 | 1,523 | 1,494 | 1,498 | 2,600 |
| 2018/03/16 | 1,566 | 1,566 | 1,520 | 1,527 | 1,000 |
| 2018/03/15 | 1,569 | 1,576 | 1,550 | 1,566 | 2,600 |
| 2018/03/14 | 1,464 | 1,545 | 1,464 | 1,545 | 8,600 |
| 2018/03/13 | 1,456 | 1,474 | 1,450 | 1,453 | 7,900 |
| 2018/03/12 | 1,490 | 1,491 | 1,455 | 1,456 | 5,400 |
| 2018/03/09 | 1,511 | 1,512 | 1,476 | 1,484 | 8,700 |
| 2018/03/08 | 1,556 | 1,596 | 1,510 | 1,510 | 5,100 |
| 2018/03/07 | 1,569 | 1,576 | 1,551 | 1,556 | 1,400 |
| 2018/03/06 | 1,565 | 1,595 | 1,565 | 1,577 | 2,300 |
| 2018/03/05 | 1,608 | 1,608 | 1,531 | 1,565 | 6,100 |
| 2018/03/02 | 1,620 | 1,620 | 1,602 | 1,608 | 1,200 |
| 2018/03/01 | 1,629 | 1,629 | 1,620 | 1,620 | 400 |
| 2018/02/28 | 1,700 | 1,700 | 1,630 | 1,630 | 7,900 |
| 2018/02/27 | 1,597 | 1,607 | 1,595 | 1,597 | 2,800 |
| 2018/02/26 | 1,600 | 1,618 | 1,594 | 1,594 | 6,500 |
| 2018/02/23 | 1,632 | 1,632 | 1,607 | 1,607 | 2,300 |
| 2018/02/22 | 1,618 | 1,620 | 1,617 | 1,617 | 1,300 |
| 2018/02/21 | 1,638 | 1,670 | 1,638 | 1,643 | 4,900 |
| 2018/02/20 | 1,640 | 1,646 | 1,630 | 1,638 | 4,500 |
| 2018/02/19 | 1,646 | 1,651 | 1,643 | 1,643 | 4,600 |
| 2018/02/16 | 1,637 | 1,646 | 1,625 | 1,646 | 2,300 |
| 2018/02/15 | 1,644 | 1,644 | 1,604 | 1,613 | 4,700 |
| 2018/02/14 | 1,601 | 1,670 | 1,590 | 1,590 | 12,900 |
| 2018/02/13 | 1,674 | 1,719 | 1,601 | 1,636 | 10,100 |
| 2018/02/09 | 1,641 | 1,699 | 1,641 | 1,674 | 16,100 |
| 2018/02/08 | 1,595 | 1,795 | 1,540 | 1,786 | 75,100 |
| 2018/02/07 | 1,802 | 1,802 | 1,732 | 1,795 | 30,100 |
| 2018/02/06 | 1,568 | 1,668 | 1,567 | 1,661 | 33,600 |
| 2018/02/05 | 1,710 | 1,800 | 1,710 | 1,768 | 34,000 |
| 2018/02/02 | 1,700 | 1,726 | 1,695 | 1,710 | 12,200 |
| 2018/02/01 | 1,673 | 1,706 | 1,670 | 1,706 | 13,900 |
| 2018/01/31 | 1,629 | 1,655 | 1,629 | 1,655 | 3,400 |
| 2018/01/30 | 1,653 | 1,660 | 1,640 | 1,650 | 2,600 |
| 2018/01/29 | 1,667 | 1,670 | 1,653 | 1,653 | 2,800 |
| 2018/01/26 | 1,659 | 1,675 | 1,632 | 1,667 | 5,500 |
| 2018/01/25 | 1,646 | 1,659 | 1,642 | 1,659 | 4,200 |
| 2018/01/24 | 1,654 | 1,654 | 1,621 | 1,621 | 1,700 |
| 2018/01/23 | 1,647 | 1,654 | 1,625 | 1,654 | 6,300 |
| 2018/01/22 | 1,647 | 1,654 | 1,626 | 1,631 | 5,200 |
| 2018/01/19 | 1,660 | 1,660 | 1,642 | 1,659 | 5,200 |
| 2018/01/18 | 1,680 | 1,680 | 1,651 | 1,669 | 3,300 |
| 2018/01/17 | 1,641 | 1,687 | 1,641 | 1,680 | 4,800 |
| 2018/01/16 | 1,675 | 1,680 | 1,650 | 1,650 | 4,600 |
| 2018/01/15 | 1,696 | 1,710 | 1,665 | 1,675 | 8,800 |
| 2018/01/12 | 1,636 | 1,683 | 1,635 | 1,681 | 13,000 |
| 2018/01/11 | 1,618 | 1,638 | 1,618 | 1,625 | 2,500 |
| 2018/01/10 | 1,635 | 1,645 | 1,603 | 1,645 | 11,300 |
| 2018/01/09 | 1,592 | 1,651 | 1,590 | 1,645 | 25,600 |
| 2018/01/05 | 1,530 | 1,530 | 1,491 | 1,529 | 8,900 |
| 2018/01/04 | 1,485 | 1,507 | 1,457 | 1,500 | 18,700 |