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
2022-08-157717757717733,200773
2022-08-127777797707733,200773
2022-08-107787787777771,100777
2022-08-097847847767798,000779
2022-08-0877678177678011,200780
2022-08-0573181872777653,700776
2022-08-047247337247291,500729
2022-08-037217297207212,600721
2022-08-027367377017296,900729
2022-08-017417507347422,100742
2022-07-297527537167339,900733
2022-07-287697697497526,500752
2022-07-277687707677701,600770
2022-07-267697707697701,300770
2022-07-2577677976076120,500761
2022-07-227657697617666,800766
2022-07-217597607507596,100759
2022-07-207477547477503,600750
2022-07-197427497427463,700746
2022-07-157437457427421,100742
2022-07-147327437327431,800743
2022-07-13741741731732500732
2022-07-127457477317373,200737
2022-07-117427507357454,600745
2022-07-087387457387407,500740
2022-07-077397397357382,200738
2022-07-067327347277341,600734
2022-07-057307337307331,400733
2022-07-047307307267292,100729
2022-07-017267287237243,900724
2022-06-307287307267261,800726
2022-06-297357367237231,600723
2022-06-287257267237242,800724
2022-06-277267407267263,100726
2022-06-24727727726726200726
2022-06-237307347277271,600727
2022-06-2273573973073416,200734
2022-06-217237327217322,900732
2022-06-207277277177174,000717
2022-06-177207227157185,500718
2022-06-167277297237237,500723
2022-06-157207287207242,900724
2022-06-147157207157204,200720
2022-06-137267267167162,700716
2022-06-10715717715717600717
2022-06-097267307247264,900726
2022-06-087187267187265,100726
2022-06-077197197147181,300718
2022-06-067077197057193,700719
2022-06-037077117057075,100707
2022-06-027017057017051,700705
2022-06-01697703697701600701
2022-05-31700700696696400696
2022-05-307037036966961,300696
2022-05-276936976906971,700697
2022-05-266986996976972,100697
2022-05-25694697694697800697
2022-05-24698698697697900697
2022-05-23696696695696500696
2022-05-206906976896965,600696
2022-05-196967006906922,600692
2022-05-187067066996992,700699
2022-05-176956986956982,000698
2022-05-167027156936934,700693
2022-05-137057056917008,800700
2022-05-126987136967023,200702
2022-05-11700700698698700698
2022-05-107057076896996,400699
2022-05-097267267157201,000720
2022-05-067207277087217,900721
2022-05-027207227087203,300720
2022-04-28708714702712800712
2022-04-27709713708710900710
2022-04-267147206956995,400699
2022-04-257247247177171,700717
2022-04-227337357277272,400727
2022-04-217357357287313,100731
2022-04-2074574573473511,300735
2022-04-197207397207399,000739
2022-04-187167317167195,000719
2022-04-157307307137145,800714
2022-04-1472673572073012,000730
2022-04-137047257037206,500720
2022-04-127077076956951,500695
2022-04-11702708702706600706
2022-04-087047077037034,900703
2022-04-07695703695703700703
2022-04-067007006976971,000697
2022-04-057057097057091,100709
2022-04-047007046987031,400703
2022-04-01---701-701
2022-03-316977016977011,000701
2022-03-307097096936971,800697
2022-03-29708708708708400708
2022-03-287087177087082,200708
2022-03-257117237117124,000712
2022-03-24704704702704500704
2022-03-237097107017082,200708
2022-03-227087097047041,600704
2022-03-186937036937004,200700
2022-03-176886936886932,000693
2022-03-166866906846881,300688
2022-03-15681689681689400689
2022-03-146836886806812,100681
2022-03-11681691681691300691
2022-03-106856906856871,200687
2022-03-09680686678685500685
2022-03-086936936776816,500681
2022-03-076986986776935,100693
2022-03-047027036996991,500699
2022-03-03700702700702800702
2022-03-02690697690697900697
2022-03-017027026906983,400698
2022-02-286947006926982,600698
2022-02-256966966856911,800691
2022-02-246926956866882,200688
2022-02-226866956866953,100695
2022-02-216976976866863,400686
2022-02-186937046937041,600704
2022-02-177037056917029,400702
2022-02-167037097007053,100705
2022-02-157087127007002,700700
2022-02-147057187007158,900715
2022-02-1067973967972041,500720
2022-02-096846856806826,000682
2022-02-086766816766785,200678
2022-02-076686796656765,000676
2022-02-04667667667667600667
2022-02-036626656626631,900663
2022-02-026556676556613,600661
2022-02-01658658655655300655
2022-01-316506576506554,200655
2022-01-286526546506541,900654
2022-01-276656696526524,600652
2022-01-26662664661662900662
2022-01-256656686626621,100662
2022-01-246636736636661,700666
2022-01-216646706616702,900670
2022-01-206636716636701,000670
2022-01-196686696626665,800666
2022-01-186706766706762,100676
2022-01-176776796716714,500671
2022-01-14677678677678400678
2022-01-136756786756782,500678
2022-01-126776776756751,100675
2022-01-116746766726761,800676
2022-01-076766776696746,700674
2022-01-066726766686762,800676
2022-01-056736776696726,700672
2022-01-046746786676767,400676

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