5984 兼房(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-15 | 771 | 775 | 771 | 773 | 3,200 | 773 |
2022-08-12 | 777 | 779 | 770 | 773 | 3,200 | 773 |
2022-08-10 | 778 | 778 | 777 | 777 | 1,100 | 777 |
2022-08-09 | 784 | 784 | 776 | 779 | 8,000 | 779 |
2022-08-08 | 776 | 781 | 776 | 780 | 11,200 | 780 |
2022-08-05 | 731 | 818 | 727 | 776 | 53,700 | 776 |
2022-08-04 | 724 | 733 | 724 | 729 | 1,500 | 729 |
2022-08-03 | 721 | 729 | 720 | 721 | 2,600 | 721 |
2022-08-02 | 736 | 737 | 701 | 729 | 6,900 | 729 |
2022-08-01 | 741 | 750 | 734 | 742 | 2,100 | 742 |
2022-07-29 | 752 | 753 | 716 | 733 | 9,900 | 733 |
2022-07-28 | 769 | 769 | 749 | 752 | 6,500 | 752 |
2022-07-27 | 768 | 770 | 767 | 770 | 1,600 | 770 |
2022-07-26 | 769 | 770 | 769 | 770 | 1,300 | 770 |
2022-07-25 | 776 | 779 | 760 | 761 | 20,500 | 761 |
2022-07-22 | 765 | 769 | 761 | 766 | 6,800 | 766 |
2022-07-21 | 759 | 760 | 750 | 759 | 6,100 | 759 |
2022-07-20 | 747 | 754 | 747 | 750 | 3,600 | 750 |
2022-07-19 | 742 | 749 | 742 | 746 | 3,700 | 746 |
2022-07-15 | 743 | 745 | 742 | 742 | 1,100 | 742 |
2022-07-14 | 732 | 743 | 732 | 743 | 1,800 | 743 |
2022-07-13 | 741 | 741 | 731 | 732 | 500 | 732 |
2022-07-12 | 745 | 747 | 731 | 737 | 3,200 | 737 |
2022-07-11 | 742 | 750 | 735 | 745 | 4,600 | 745 |
2022-07-08 | 738 | 745 | 738 | 740 | 7,500 | 740 |
2022-07-07 | 739 | 739 | 735 | 738 | 2,200 | 738 |
2022-07-06 | 732 | 734 | 727 | 734 | 1,600 | 734 |
2022-07-05 | 730 | 733 | 730 | 733 | 1,400 | 733 |
2022-07-04 | 730 | 730 | 726 | 729 | 2,100 | 729 |
2022-07-01 | 726 | 728 | 723 | 724 | 3,900 | 724 |
2022-06-30 | 728 | 730 | 726 | 726 | 1,800 | 726 |
2022-06-29 | 735 | 736 | 723 | 723 | 1,600 | 723 |
2022-06-28 | 725 | 726 | 723 | 724 | 2,800 | 724 |
2022-06-27 | 726 | 740 | 726 | 726 | 3,100 | 726 |
2022-06-24 | 727 | 727 | 726 | 726 | 200 | 726 |
2022-06-23 | 730 | 734 | 727 | 727 | 1,600 | 727 |
2022-06-22 | 735 | 739 | 730 | 734 | 16,200 | 734 |
2022-06-21 | 723 | 732 | 721 | 732 | 2,900 | 732 |
2022-06-20 | 727 | 727 | 717 | 717 | 4,000 | 717 |
2022-06-17 | 720 | 722 | 715 | 718 | 5,500 | 718 |
2022-06-16 | 727 | 729 | 723 | 723 | 7,500 | 723 |
2022-06-15 | 720 | 728 | 720 | 724 | 2,900 | 724 |
2022-06-14 | 715 | 720 | 715 | 720 | 4,200 | 720 |
2022-06-13 | 726 | 726 | 716 | 716 | 2,700 | 716 |
2022-06-10 | 715 | 717 | 715 | 717 | 600 | 717 |
2022-06-09 | 726 | 730 | 724 | 726 | 4,900 | 726 |
2022-06-08 | 718 | 726 | 718 | 726 | 5,100 | 726 |
2022-06-07 | 719 | 719 | 714 | 718 | 1,300 | 718 |
2022-06-06 | 707 | 719 | 705 | 719 | 3,700 | 719 |
2022-06-03 | 707 | 711 | 705 | 707 | 5,100 | 707 |
2022-06-02 | 701 | 705 | 701 | 705 | 1,700 | 705 |
2022-06-01 | 697 | 703 | 697 | 701 | 600 | 701 |
2022-05-31 | 700 | 700 | 696 | 696 | 400 | 696 |
2022-05-30 | 703 | 703 | 696 | 696 | 1,300 | 696 |
2022-05-27 | 693 | 697 | 690 | 697 | 1,700 | 697 |
2022-05-26 | 698 | 699 | 697 | 697 | 2,100 | 697 |
2022-05-25 | 694 | 697 | 694 | 697 | 800 | 697 |
2022-05-24 | 698 | 698 | 697 | 697 | 900 | 697 |
2022-05-23 | 696 | 696 | 695 | 696 | 500 | 696 |
2022-05-20 | 690 | 697 | 689 | 696 | 5,600 | 696 |
2022-05-19 | 696 | 700 | 690 | 692 | 2,600 | 692 |
2022-05-18 | 706 | 706 | 699 | 699 | 2,700 | 699 |
2022-05-17 | 695 | 698 | 695 | 698 | 2,000 | 698 |
2022-05-16 | 702 | 715 | 693 | 693 | 4,700 | 693 |
2022-05-13 | 705 | 705 | 691 | 700 | 8,800 | 700 |
2022-05-12 | 698 | 713 | 696 | 702 | 3,200 | 702 |
2022-05-11 | 700 | 700 | 698 | 698 | 700 | 698 |
2022-05-10 | 705 | 707 | 689 | 699 | 6,400 | 699 |
2022-05-09 | 726 | 726 | 715 | 720 | 1,000 | 720 |
2022-05-06 | 720 | 727 | 708 | 721 | 7,900 | 721 |
2022-05-02 | 720 | 722 | 708 | 720 | 3,300 | 720 |
2022-04-28 | 708 | 714 | 702 | 712 | 800 | 712 |
2022-04-27 | 709 | 713 | 708 | 710 | 900 | 710 |
2022-04-26 | 714 | 720 | 695 | 699 | 5,400 | 699 |
2022-04-25 | 724 | 724 | 717 | 717 | 1,700 | 717 |
2022-04-22 | 733 | 735 | 727 | 727 | 2,400 | 727 |
2022-04-21 | 735 | 735 | 728 | 731 | 3,100 | 731 |
2022-04-20 | 745 | 745 | 734 | 735 | 11,300 | 735 |
2022-04-19 | 720 | 739 | 720 | 739 | 9,000 | 739 |
2022-04-18 | 716 | 731 | 716 | 719 | 5,000 | 719 |
2022-04-15 | 730 | 730 | 713 | 714 | 5,800 | 714 |
2022-04-14 | 726 | 735 | 720 | 730 | 12,000 | 730 |
2022-04-13 | 704 | 725 | 703 | 720 | 6,500 | 720 |
2022-04-12 | 707 | 707 | 695 | 695 | 1,500 | 695 |
2022-04-11 | 702 | 708 | 702 | 706 | 600 | 706 |
2022-04-08 | 704 | 707 | 703 | 703 | 4,900 | 703 |
2022-04-07 | 695 | 703 | 695 | 703 | 700 | 703 |
2022-04-06 | 700 | 700 | 697 | 697 | 1,000 | 697 |
2022-04-05 | 705 | 709 | 705 | 709 | 1,100 | 709 |
2022-04-04 | 700 | 704 | 698 | 703 | 1,400 | 703 |
2022-04-01 | - | - | - | 701 | - | 701 |
2022-03-31 | 697 | 701 | 697 | 701 | 1,000 | 701 |
2022-03-30 | 709 | 709 | 693 | 697 | 1,800 | 697 |
2022-03-29 | 708 | 708 | 708 | 708 | 400 | 708 |
2022-03-28 | 708 | 717 | 708 | 708 | 2,200 | 708 |
2022-03-25 | 711 | 723 | 711 | 712 | 4,000 | 712 |
2022-03-24 | 704 | 704 | 702 | 704 | 500 | 704 |
2022-03-23 | 709 | 710 | 701 | 708 | 2,200 | 708 |
2022-03-22 | 708 | 709 | 704 | 704 | 1,600 | 704 |
2022-03-18 | 693 | 703 | 693 | 700 | 4,200 | 700 |
2022-03-17 | 688 | 693 | 688 | 693 | 2,000 | 693 |
2022-03-16 | 686 | 690 | 684 | 688 | 1,300 | 688 |
2022-03-15 | 681 | 689 | 681 | 689 | 400 | 689 |
2022-03-14 | 683 | 688 | 680 | 681 | 2,100 | 681 |
2022-03-11 | 681 | 691 | 681 | 691 | 300 | 691 |
2022-03-10 | 685 | 690 | 685 | 687 | 1,200 | 687 |
2022-03-09 | 680 | 686 | 678 | 685 | 500 | 685 |
2022-03-08 | 693 | 693 | 677 | 681 | 6,500 | 681 |
2022-03-07 | 698 | 698 | 677 | 693 | 5,100 | 693 |
2022-03-04 | 702 | 703 | 699 | 699 | 1,500 | 699 |
2022-03-03 | 700 | 702 | 700 | 702 | 800 | 702 |
2022-03-02 | 690 | 697 | 690 | 697 | 900 | 697 |
2022-03-01 | 702 | 702 | 690 | 698 | 3,400 | 698 |
2022-02-28 | 694 | 700 | 692 | 698 | 2,600 | 698 |
2022-02-25 | 696 | 696 | 685 | 691 | 1,800 | 691 |
2022-02-24 | 692 | 695 | 686 | 688 | 2,200 | 688 |
2022-02-22 | 686 | 695 | 686 | 695 | 3,100 | 695 |
2022-02-21 | 697 | 697 | 686 | 686 | 3,400 | 686 |
2022-02-18 | 693 | 704 | 693 | 704 | 1,600 | 704 |
2022-02-17 | 703 | 705 | 691 | 702 | 9,400 | 702 |
2022-02-16 | 703 | 709 | 700 | 705 | 3,100 | 705 |
2022-02-15 | 708 | 712 | 700 | 700 | 2,700 | 700 |
2022-02-14 | 705 | 718 | 700 | 715 | 8,900 | 715 |
2022-02-10 | 679 | 739 | 679 | 720 | 41,500 | 720 |
2022-02-09 | 684 | 685 | 680 | 682 | 6,000 | 682 |
2022-02-08 | 676 | 681 | 676 | 678 | 5,200 | 678 |
2022-02-07 | 668 | 679 | 665 | 676 | 5,000 | 676 |
2022-02-04 | 667 | 667 | 667 | 667 | 600 | 667 |
2022-02-03 | 662 | 665 | 662 | 663 | 1,900 | 663 |
2022-02-02 | 655 | 667 | 655 | 661 | 3,600 | 661 |
2022-02-01 | 658 | 658 | 655 | 655 | 300 | 655 |
2022-01-31 | 650 | 657 | 650 | 655 | 4,200 | 655 |
2022-01-28 | 652 | 654 | 650 | 654 | 1,900 | 654 |
2022-01-27 | 665 | 669 | 652 | 652 | 4,600 | 652 |
2022-01-26 | 662 | 664 | 661 | 662 | 900 | 662 |
2022-01-25 | 665 | 668 | 662 | 662 | 1,100 | 662 |
2022-01-24 | 663 | 673 | 663 | 666 | 1,700 | 666 |
2022-01-21 | 664 | 670 | 661 | 670 | 2,900 | 670 |
2022-01-20 | 663 | 671 | 663 | 670 | 1,000 | 670 |
2022-01-19 | 668 | 669 | 662 | 666 | 5,800 | 666 |
2022-01-18 | 670 | 676 | 670 | 676 | 2,100 | 676 |
2022-01-17 | 677 | 679 | 671 | 671 | 4,500 | 671 |
2022-01-14 | 677 | 678 | 677 | 678 | 400 | 678 |
2022-01-13 | 675 | 678 | 675 | 678 | 2,500 | 678 |
2022-01-12 | 677 | 677 | 675 | 675 | 1,100 | 675 |
2022-01-11 | 674 | 676 | 672 | 676 | 1,800 | 676 |
2022-01-07 | 676 | 677 | 669 | 674 | 6,700 | 674 |
2022-01-06 | 672 | 676 | 668 | 676 | 2,800 | 676 |
2022-01-05 | 673 | 677 | 669 | 672 | 6,700 | 672 |
2022-01-04 | 674 | 678 | 667 | 676 | 7,400 | 676 |
分割・併合履歴 : [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株