5984 兼房(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-306326336266331,300633
2021-07-296306316296313,700631
2021-07-286266316256291,800629
2021-07-276286286256281,600628
2021-07-26627627624624900624
2021-07-216236246206247,200624
2021-07-206246246206231,300623
2021-07-196216256216251,300625
2021-07-166206276186213,100621
2021-07-156256256186198,900619
2021-07-146236296236271,500627
2021-07-1362562862362312,200623
2021-07-126336386306302,100630
2021-07-096306356226353,100635
2021-07-086426426356405,200640
2021-07-076406426386421,200642
2021-07-066396436386401,600640
2021-07-056436436356391,900639
2021-07-026366436366431,100643
2021-07-016416446366363,200636
2021-06-306466466396413,700641
2021-06-296446446406431,900643
2021-06-286446446386433,200643
2021-06-256366396216302,800630
2021-06-246306346306341,200634
2021-06-2362963062463012,000630
2021-06-2263263462262915,400629
2021-06-2164364361362212,400622
2021-06-186506506456494,700649
2021-06-176496506436503,200650
2021-06-166456496456492,300649
2021-06-156476556456453,600645
2021-06-146406496406478,100647
2021-06-116396396366381,100638
2021-06-10636638635635500635
2021-06-096356396306345,200634
2021-06-086406406356357,900635
2021-06-076356406326407,000640
2021-06-046336356336353,800635
2021-06-036246306246294,200629
2021-06-026216236216232,000623
2021-06-016186216166213,300621
2021-05-316236236156182,600618
2021-05-286166216156214,100621
2021-05-276206226206201,700620
2021-05-266216256206202,300620
2021-05-256286286226221,900622
2021-05-246296296256251,200625
2021-05-21626631626627900627
2021-05-206366366206302,300630
2021-05-196226266196223,200622
2021-05-186316316246252,600625
2021-05-176286286256261,700626
2021-05-146266386266281,900628
2021-05-136176256176252,700625
2021-05-1263964361462217,000622
2021-05-116296416256338,000633
2021-05-1061663361462458,200624
2021-05-0761162460861224,600612
2021-05-066156166086113,900611
2021-04-306126146106111,800611
2021-04-286176176086123,100612
2021-04-276076116056113,300611
2021-04-2661161160060710,100607
2021-04-236086126066112,300611
2021-04-226136206116124,800612
2021-04-2162362560961312,800613
2021-04-20627627623623800623
2021-04-196246356246273,700627
2021-04-166246286226231,100623
2021-04-156226246216241,200624
2021-04-146236236186192,400619
2021-04-136236276226222,400622
2021-04-126306306196195,800619
2021-04-096216356206226,600622
2021-04-086306306236236,900623
2021-04-076256306256303,700630
2021-04-066296456236276,600627
2021-04-056266306216279,600627
2021-04-026276316256263,800626
2021-04-016356396266303,400630
2021-03-316376376306342,500634
2021-03-306406406266344,900634
2021-03-296436436376406,600640
2021-03-266416416356405,000640
2021-03-256476556376376,100637
2021-03-246486486376408,000640
2021-03-2365066164565818,800658
2021-03-2263166063165011,700650
2021-03-196356356256289,700628
2021-03-186366366286315,300631
2021-03-1763664262062618,400626
2021-03-166306406306358,400635
2021-03-156276406276328,000632
2021-03-126286346266266,900626
2021-03-116256396256277,800627
2021-03-10625625622623900623
2021-03-096226256206252,500625
2021-03-0862363062162110,800621
2021-03-056266286186234,500623
2021-03-046376376266281,900628
2021-03-036336436266317,800631
2021-03-02625627622627500627
2021-03-016206256176204,500620
2021-02-266226276176173,700617
2021-02-256206256196225,600622
2021-02-246176216136144,400614
2021-02-226146176116175,100617
2021-02-196156186116121,500612
2021-02-186116156086097,700609
2021-02-176076206076125,800612
2021-02-166066106066075,800607
2021-02-1563063060660610,100606
2021-02-1262364260961336,100613
2021-02-106106156056135,200613
2021-02-096206216156157,300615
2021-02-086146196136175,500617
2021-02-056166166126128,000612
2021-02-046126126116113,300611
2021-02-036126126076111,200611
2021-02-026126156056062,500606
2021-02-016036096006022,900602
2021-01-296036075955989,100598
2021-01-286036086006002,600600
2021-01-276086085986012,900601
2021-01-266036095975982,700598
2021-01-25600602598602800602
2021-01-225986035986001,800600
2021-01-215986025985985,900598
2021-01-206006036006012,000601
2021-01-196036035945992,300599
2021-01-185966025966002,600600
2021-01-155966035905936,500593
2021-01-145936035936002,000600
2021-01-135995995925993,600599
2021-01-125976005915996,800599
2021-01-085905985885945,700594
2021-01-0758460258458811,600588
2021-01-065915925815814,000581
2021-01-055855915855902,000590
2021-01-045865915865891,500589

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