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
2022-11-25	790	799	785	799	8,100	799
2022-11-24	798	803	793	796	10,400	796
2022-11-22	801	808	796	798	7,000	798
2022-11-21	799	811	796	801	6,700	801
2022-11-18	798	800	795	798	2,900	798
2022-11-17	794	804	794	798	5,500	798
2022-11-16	806	806	792	800	1,300	800
2022-11-15	776	799	775	792	9,100	792
2022-11-14	795	798	771	780	11,200	780
2022-11-11	799	805	786	795	11,300	795
2022-11-10	814	814	795	796	12,800	796
2022-11-09	821	829	813	814	12,200	814
2022-11-08	875	875	821	821	33,400	821
2022-11-07	870	925	818	875	138,600	875
2022-11-04	828	855	828	855	12,800	855
2022-11-02	818	842	818	828	15,100	828
2022-11-01	812	818	801	803	4,500	803
2022-10-31	812	812	803	803	1,200	803
2022-10-28	795	812	794	809	3,100	809
2022-10-27	808	808	794	800	2,300	800
2022-10-26	810	810	808	808	700	808
2022-10-25	810	816	808	810	900	810
2022-10-24	810	817	805	810	2,800	810
2022-10-21	808	810	805	810	1,500	810
2022-10-20	809	809	805	808	800	808
2022-10-19	801	808	801	804	500	804
2022-10-18	801	803	801	801	700	801
2022-10-17	800	801	800	801	900	801
2022-10-14	810	811	779	805	6,300	805
2022-10-13	804	809	802	809	800	809
2022-10-12	809	809	804	804	500	804
2022-10-11	810	810	804	804	1,000	804
2022-10-07	809	810	805	809	4,100	809
2022-10-06	809	810	804	809	5,700	809
2022-10-05	810	810	806	808	1,100	808
2022-10-04	806	808	794	808	7,200	808
2022-10-03	792	793	781	793	2,300	793
2022-09-30	809	809	792	792	400	792
2022-09-29	810	810	799	810	2,700	810
2022-09-28	786	810	780	810	3,400	810
2022-09-27	786	791	780	790	2,800	790
2022-09-26	800	800	781	786	2,500	786
2022-09-22	790	800	787	800	2,000	800
2022-09-21	792	800	791	800	1,900	800
2022-09-20	800	800	793	794	3,400	794
2022-09-16	790	800	790	800	1,000	800
2022-09-15	790	790	787	790	800	790
2022-09-14	780	790	768	789	1,100	789
2022-09-13	790	797	786	786	1,900	786
2022-09-12	809	810	788	790	3,200	790
2022-09-09	788	809	785	809	10,800	809
2022-09-08	778	782	778	780	5,500	780
2022-09-07	774	778	770	778	2,500	778
2022-09-06	768	768	761	761	3,300	761
2022-09-05	770	779	769	769	3,000	769
2022-09-02	777	780	765	767	4,500	767
2022-09-01	766	775	760	775	4,700	775
2022-08-31	770	770	766	767	1,100	767
2022-08-30	773	781	769	770	4,300	770
2022-08-29	770	775	769	770	1,900	770
2022-08-26	772	778	769	778	2,000	778
2022-08-25	778	778	772	772	1,000	772
2022-08-24	775	777	774	774	500	774
2022-08-23	769	778	756	772	3,300	772
2022-08-22	779	779	773	775	700	775
2022-08-19	779	779	773	779	1,000	779
2022-08-18	770	772	760	772	1,700	772
2022-08-17	772	772	763	770	2,900	770
2022-08-16	778	778	757	773	3,000	773
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