5984 兼房(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	703	708	702	707	3,100	707
2023-11-29	700	708	699	700	11,200	700
2023-11-28	712	712	700	707	14,900	707
2023-11-27	720	722	710	713	11,800	713
2023-11-24	720	722	720	720	4,000	720
2023-11-22	720	722	720	720	500	720
2023-11-21	722	722	720	722	6,500	722
2023-11-20	720	727	720	722	7,500	722
2023-11-17	716	718	716	717	1,300	717
2023-11-16	710	716	710	711	3,500	711
2023-11-15	711	712	710	710	2,300	710
2023-11-14	717	717	713	713	600	713
2023-11-13	716	717	715	715	1,000	715
2023-11-10	728	728	713	714	3,800	714
2023-11-09	714	733	710	715	13,500	715
2023-11-08	717	719	712	712	5,600	712
2023-11-07	715	717	713	717	1,100	717
2023-11-06	712	717	712	715	1,700	715
2023-11-02	717	717	710	712	2,500	712
2023-11-01	713	716	712	716	2,100	716
2023-10-31	715	717	715	717	400	717
2023-10-30	715	718	715	717	500	717
2023-10-27	716	721	715	721	3,000	721
2023-10-26	715	717	715	717	800	717
2023-10-25	717	719	717	718	400	718
2023-10-24	716	719	715	715	2,500	715
2023-10-23	720	720	716	717	1,400	717
2023-10-20	720	720	710	710	2,600	710
2023-10-19	718	720	718	720	1,600	720
2023-10-18	718	718	715	718	3,500	718
2023-10-17	716	719	715	717	1,800	717
2023-10-16	716	716	715	716	3,200	716
2023-10-13	720	721	715	715	1,000	715
2023-10-12	719	719	717	717	400	717
2023-10-11	715	721	715	716	900	716
2023-10-10	716	718	713	715	2,500	715
2023-10-06	718	718	703	710	5,600	710
2023-10-05	718	718	711	718	1,300	718
2023-10-04	717	717	688	710	12,400	710
2023-10-03	724	731	718	718	4,900	718
2023-10-02	742	742	723	735	4,800	735
2023-09-29	738	746	732	742	1,600	742
2023-09-28	743	745	735	737	1,200	737
2023-09-27	752	752	746	746	2,300	746
2023-09-26	750	753	750	753	800	753
2023-09-25	747	755	747	751	500	751
2023-09-22	752	752	744	744	1,400	744
2023-09-21	755	755	743	752	3,800	752
2023-09-20	750	755	749	755	3,600	755
2023-09-19	739	750	739	749	2,200	749
2023-09-15	739	750	737	750	11,300	750
2023-09-14	740	743	734	740	8,100	740
2023-09-13	740	740	735	740	4,000	740
2023-09-12	742	742	734	736	9,000	736
2023-09-11	744	744	736	740	4,700	740
2023-09-08	740	743	733	742	6,300	742
2023-09-07	729	740	729	740	8,000	740
2023-09-06	727	730	727	728	3,600	728
2023-09-05	725	729	725	727	3,100	727
2023-09-04	724	726	723	725	4,300	725
2023-09-01	723	724	717	724	3,400	724
2023-08-31	718	723	717	723	3,400	723
2023-08-30	720	722	718	718	1,800	718
2023-08-29	720	721	717	717	1,800	717
2023-08-28	716	718	716	717	1,700	717
2023-08-25	716	720	715	715	7,900	715
2023-08-24	718	719	718	719	1,700	719
2023-08-23	719	719	717	718	1,500	718
2023-08-22	715	716	715	716	1,000	716
2023-08-21	715	717	715	715	21,500	715
2023-08-18	717	717	715	715	6,800	715
2023-08-17	716	720	715	716	9,800	716
2023-08-16	713	715	710	710	2,200	710
2023-08-15	714	714	707	712	6,800	712
2023-08-14	711	716	705	710	7,800	710
2023-08-10	720	720	710	711	11,700	711
2023-08-09	738	765	720	720	22,700	720
2023-08-08	729	731	729	731	1,800	731
2023-08-07	725	732	720	729	3,100	729
2023-08-04	732	738	727	727	5,100	727
2023-08-03	736	740	732	732	6,300	732
2023-08-02	730	733	730	732	1,300	732
2023-08-01	732	734	732	732	5,200	732
2023-07-31	732	736	731	735	1,900	735
2023-07-28	735	735	732	732	900	732
2023-07-27	734	740	734	737	1,900	737
2023-07-26	738	741	732	741	5,100	741
2023-07-25	740	740	731	738	20,500	738
2023-07-24	727	730	727	730	5,500	730
2023-07-21	723	725	722	725	1,500	725
2023-07-20	720	725	720	725	4,000	725
2023-07-19	726	728	720	720	8,600	720
2023-07-18	724	724	722	723	800	723
2023-07-14	720	727	720	727	9,100	727
2023-07-13	720	721	718	720	2,200	720
2023-07-12	717	720	717	720	2,100	720
2023-07-11	720	720	716	719	1,800	719
2023-07-10	715	720	715	720	5,800	720
2023-07-07	719	719	716	717	6,700	717
2023-07-06	718	720	717	719	3,500	719
2023-07-05	719	721	717	717	7,000	717
2023-07-04	718	720	718	719	2,200	719
2023-07-03	720	721	718	718	4,200	718
2023-06-30	718	721	718	719	4,400	719
2023-06-29	719	721	717	718	15,800	718
2023-06-28	720	720	717	720	3,500	720
2023-06-27	720	720	715	716	4,500	716
2023-06-26	720	721	717	721	2,300	721
2023-06-23	719	725	719	719	3,000	719
2023-06-22	725	725	717	719	21,100	719
2023-06-21	724	725	720	725	2,500	725
2023-06-20	721	725	719	724	3,600	724
2023-06-19	720	721	718	721	8,000	721
2023-06-16	722	724	721	721	11,300	721
2023-06-15	720	723	719	722	1,800	722
2023-06-14	723	725	720	722	7,000	722
2023-06-13	717	728	717	723	12,800	723
2023-06-12	719	719	718	719	1,500	719
2023-06-09	713	718	713	718	2,200	718
2023-06-08	716	718	713	713	7,000	713
2023-06-07	717	717	715	716	900	716
2023-06-06	716	717	714	714	1,800	714
2023-06-05	715	717	714	716	2,400	716
2023-06-02	712	718	711	715	4,300	715
2023-06-01	712	715	712	715	800	715
2023-05-31	714	714	712	712	600	712
2023-05-30	716	716	712	716	900	716
2023-05-29	711	716	711	716	3,700	716
2023-05-26	718	718	712	716	2,200	716
2023-05-25	710	716	710	714	2,500	714
2023-05-24	713	718	713	718	1,000	718
2023-05-23	718	718	715	718	1,800	718
2023-05-22	715	719	715	718	4,800	718
2023-05-19	715	715	711	713	1,100	713
2023-05-18	713	720	710	712	5,700	712
2023-05-17	710	713	707	711	2,500	711
2023-05-16	708	712	708	708	2,000	708
2023-05-15	705	720	705	708	5,900	708
2023-05-12	719	722	706	708	15,300	708
2023-05-11	720	720	715	718	4,900	718
2023-05-10	720	723	715	720	3,500	720
2023-05-09	729	729	719	719	9,300	719
2023-05-08	715	729	715	720	19,000	720
2023-05-02	716	718	715	715	6,500	715
2023-05-01	718	721	717	718	5,300	718
2023-04-28	717	718	713	716	8,300	716
2023-04-27	719	722	719	720	1,600	720
2023-04-26	723	725	719	722	5,500	722
2023-04-25	725	725	723	724	4,500	724
2023-04-24	725	727	725	725	2,900	725
2023-04-21	727	730	726	727	4,000	727
2023-04-20	731	731	727	729	2,200	729
2023-04-19	725	726	725	726	7,500	726
2023-04-18	727	728	725	726	5,300	726
2023-04-17	737	737	727	727	7,500	727
2023-04-14	730	731	728	729	4,600	729
2023-04-13	726	732	726	730	4,300	730
2023-04-12	726	733	726	729	3,100	729
2023-04-11	721	725	721	723	3,100	723
2023-04-10	734	734	716	719	10,000	719
2023-04-07	716	724	716	724	2,100	724
2023-04-06	721	723	703	715	20,200	715
2023-04-05	729	739	718	721	15,200	721
2023-04-04	726	735	726	728	10,900	728
2023-04-03	725	728	720	725	7,600	725
2023-03-31	732	732	721	727	13,200	727
2023-03-30	734	734	729	732	5,300	732
2023-03-29	740	745	731	745	13,000	745
2023-03-28	767	771	739	739	17,800	739
2023-03-27	795	797	769	770	24,200	770
2023-03-24	795	795	794	795	1,600	795
2023-03-23	794	795	792	794	3,500	794
2023-03-22	792	795	792	793	1,600	793
2023-03-20	795	799	791	791	4,500	791
2023-03-17	792	795	792	792	1,300	792
2023-03-16	795	798	790	794	3,100	794
2023-03-15	796	800	796	800	1,900	800
2023-03-14	795	795	786	790	6,300	790
2023-03-13	796	799	792	799	4,900	799
2023-03-10	800	808	800	801	2,400	801
2023-03-09	800	800	798	800	8,300	800
2023-03-08	801	803	797	798	16,500	798
2023-03-07	799	806	798	801	13,000	801
2023-03-06	808	808	795	798	15,200	798
2023-03-03	800	804	797	797	9,200	797
2023-03-02	810	810	796	796	8,400	796
2023-03-01	805	816	800	810	7,200	810
2023-02-28	800	800	798	799	6,800	799
2023-02-27	800	802	798	800	10,800	800
2023-02-24	800	800	798	799	1,600	799
2023-02-22	800	800	790	799	9,300	799
2023-02-21	798	800	798	800	4,600	800
2023-02-20	800	801	798	798	6,100	798
2023-02-17	797	800	795	800	5,400	800
2023-02-16	796	800	796	800	2,900	800
2023-02-15	797	797	796	796	400	796
2023-02-14	795	797	790	797	3,100	797
2023-02-13	793	793	788	793	2,400	793
2023-02-10	781	793	781	793	8,200	793
2023-02-09	798	816	770	798	42,800	798
2023-02-08	793	795	790	795	6,300	795
2023-02-07	794	794	788	793	4,800	793
2023-02-06	786	793	786	789	3,000	789
2023-02-03	788	788	785	787	3,300	787
2023-02-02	788	788	783	786	1,200	786
2023-02-01	788	788	784	784	900	784
2023-01-31	784	788	783	788	700	788
2023-01-30	788	788	784	784	500	784
2023-01-27	787	787	783	783	1,100	783
2023-01-26	784	787	784	787	1,400	787
2023-01-25	779	784	779	784	600	784
2023-01-24	783	783	781	782	1,100	782
2023-01-23	784	784	780	781	1,100	781
2023-01-20	782	782	780	780	900	780
2023-01-19	780	782	780	782	500	782
2023-01-18	783	783	782	782	600	782
2023-01-17	777	782	777	782	700	782
2023-01-16	778	779	778	778	300	778
2023-01-13	776	776	771	773	1,900	773
2023-01-12	779	782	777	782	500	782
2023-01-11	785	785	771	778	2,300	778
2023-01-10	785	788	784	785	500	785
2023-01-06	788	788	780	783	5,700	783
2023-01-05	788	788	780	788	1,700	788
2023-01-04	781	788	779	788	1,400	788

分割・併合履歴： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株