5984 兼房(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 980 | 998 | 980 | 998 | 200 | 998 |
| 2006-12-28 | 973 | 975 | 966 | 975 | 600 | 975 |
| 2006-12-27 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2006-12-26 | 975 | 975 | 970 | 970 | 200 | 970 |
| 2006-12-25 | 1,000 | 1,000 | 980 | 980 | 1,600 | 980 |
| 2006-12-22 | 990 | 990 | 990 | 990 | 900 | 990 |
| 2006-12-21 | 992 | 992 | 990 | 990 | 18,200 | 990 |
| 2006-12-19 | 981 | 981 | 980 | 980 | 300 | 980 |
| 2006-12-15 | 990 | 1,020 | 990 | 1,020 | 500 | 1,020 |
| 2006-12-14 | 1,019 | 1,019 | 981 | 981 | 800 | 981 |
| 2006-12-13 | 1,000 | 1,020 | 1,000 | 1,020 | 400 | 1,020 |
| 2006-12-12 | 999 | 1,000 | 999 | 1,000 | 200 | 1,000 |
| 2006-12-11 | 990 | 1,009 | 990 | 1,009 | 500 | 1,009 |
| 2006-12-08 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2006-12-07 | 970 | 977 | 966 | 977 | 700 | 977 |
| 2006-12-01 | 974 | 975 | 974 | 975 | 200 | 975 |
| 2006-11-28 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2006-11-27 | 950 | 970 | 950 | 970 | 200 | 970 |
| 2006-11-24 | 972 | 974 | 972 | 974 | 1,000 | 974 |
| 2006-11-22 | 961 | 972 | 961 | 972 | 700 | 972 |
| 2006-11-17 | 951 | 952 | 951 | 951 | 1,900 | 951 |
| 2006-11-16 | 953 | 961 | 950 | 951 | 9,900 | 951 |
| 2006-11-15 | 968 | 968 | 948 | 950 | 4,800 | 950 |
| 2006-11-14 | 968 | 968 | 968 | 968 | 700 | 968 |
| 2006-11-13 | 970 | 970 | 965 | 965 | 300 | 965 |
| 2006-11-10 | 975 | 975 | 970 | 970 | 400 | 970 |
| 2006-11-09 | 999 | 999 | 960 | 960 | 1,400 | 960 |
| 2006-11-08 | 992 | 992 | 992 | 992 | 500 | 992 |
| 2006-11-07 | 989 | 990 | 989 | 990 | 300 | 990 |
| 2006-11-06 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2006-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2006-10-31 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2006-10-30 | 1,020 | 1,020 | 992 | 992 | 300 | 992 |
| 2006-10-25 | 1,017 | 1,038 | 1,017 | 1,019 | 900 | 1,019 |
| 2006-10-24 | 1,000 | 1,018 | 1,000 | 1,018 | 300 | 1,018 |
| 2006-10-23 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2006-10-18 | 974 | 974 | 974 | 974 | 300 | 974 |
| 2006-10-17 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2006-10-16 | 971 | 980 | 971 | 980 | 200 | 980 |
| 2006-10-13 | 970 | 970 | 969 | 969 | 200 | 969 |
| 2006-10-12 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2006-10-11 | 988 | 988 | 980 | 980 | 1,500 | 980 |
| 2006-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-10-05 | 1,021 | 1,021 | 1,001 | 1,001 | 700 | 1,001 |
| 2006-10-04 | 1,018 | 1,018 | 1,017 | 1,017 | 400 | 1,017 |
| 2006-10-02 | 1,058 | 1,058 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2006-09-29 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
| 2006-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-09-25 | 1,100 | 1,110 | 1,100 | 1,110 | 200 | 1,110 |
| 2006-09-21 | 1,105 | 1,120 | 1,105 | 1,119 | 800 | 1,119 |
| 2006-09-20 | 1,082 | 1,082 | 1,077 | 1,077 | 300 | 1,077 |
| 2006-09-15 | 1,090 | 1,100 | 1,081 | 1,100 | 600 | 1,100 |
| 2006-09-14 | 1,060 | 1,060 | 1,050 | 1,050 | 600 | 1,050 |
| 2006-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-09-11 | 1,105 | 1,105 | 1,099 | 1,100 | 1,400 | 1,100 |
| 2006-09-08 | 1,102 | 1,102 | 1,100 | 1,100 | 600 | 1,100 |
| 2006-09-07 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2006-09-05 | 1,101 | 1,110 | 1,101 | 1,110 | 500 | 1,110 |
| 2006-09-04 | 1,108 | 1,108 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-09-01 | 1,100 | 1,101 | 1,100 | 1,100 | 600 | 1,100 |
| 2006-08-31 | 1,095 | 1,100 | 1,095 | 1,100 | 500 | 1,100 |
| 2006-08-30 | 1,095 | 1,096 | 1,095 | 1,096 | 200 | 1,096 |
| 2006-08-29 | 1,115 | 1,115 | 1,109 | 1,109 | 300 | 1,109 |
| 2006-08-28 | 1,111 | 1,120 | 1,094 | 1,095 | 2,200 | 1,095 |
| 2006-08-25 | 1,108 | 1,120 | 1,095 | 1,095 | 4,700 | 1,095 |
| 2006-08-24 | 1,100 | 1,105 | 1,099 | 1,100 | 1,600 | 1,100 |
| 2006-08-23 | 1,087 | 1,110 | 1,087 | 1,100 | 3,300 | 1,100 |
| 2006-08-22 | 1,080 | 1,081 | 1,080 | 1,081 | 2,400 | 1,081 |
| 2006-08-21 | 1,051 | 1,070 | 1,051 | 1,070 | 900 | 1,070 |
| 2006-08-18 | 1,041 | 1,048 | 1,040 | 1,048 | 700 | 1,048 |
| 2006-08-17 | 1,050 | 1,050 | 1,040 | 1,050 | 400 | 1,050 |
| 2006-08-16 | 1,038 | 1,050 | 1,035 | 1,050 | 1,400 | 1,050 |
| 2006-08-15 | 1,002 | 1,042 | 1,002 | 1,039 | 500 | 1,039 |
| 2006-08-14 | 1,000 | 1,000 | 998 | 998 | 400 | 998 |
| 2006-08-11 | 1,000 | 1,014 | 994 | 996 | 1,500 | 996 |
| 2006-08-10 | 990 | 999 | 990 | 999 | 200 | 999 |
| 2006-08-08 | 995 | 998 | 976 | 998 | 2,400 | 998 |
| 2006-08-07 | 999 | 999 | 996 | 996 | 300 | 996 |
| 2006-08-03 | 994 | 994 | 989 | 993 | 1,900 | 993 |
| 2006-08-02 | 991 | 991 | 981 | 981 | 800 | 981 |
| 2006-08-01 | 997 | 997 | 957 | 991 | 4,300 | 991 |
| 2006-07-31 | 1,030 | 1,035 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2006-07-27 | 1,041 | 1,042 | 1,040 | 1,040 | 500 | 1,040 |
| 2006-07-25 | 1,070 | 1,070 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2006-07-24 | 1,060 | 1,060 | 1,050 | 1,060 | 600 | 1,060 |
| 2006-07-21 | 1,053 | 1,107 | 1,053 | 1,107 | 3,900 | 1,107 |
| 2006-07-20 | 1,053 | 1,053 | 1,053 | 1,053 | 700 | 1,053 |
| 2006-07-19 | 1,079 | 1,079 | 1,049 | 1,050 | 3,600 | 1,050 |
| 2006-07-18 | 1,078 | 1,080 | 1,078 | 1,080 | 4,000 | 1,080 |
| 2006-07-14 | 1,078 | 1,078 | 1,076 | 1,078 | 1,100 | 1,078 |
| 2006-07-13 | 1,085 | 1,085 | 1,078 | 1,078 | 2,200 | 1,078 |
| 2006-07-12 | 1,090 | 1,107 | 1,085 | 1,090 | 2,800 | 1,090 |
| 2006-07-11 | 1,095 | 1,095 | 1,086 | 1,088 | 2,200 | 1,088 |
| 2006-07-10 | 1,100 | 1,100 | 1,086 | 1,094 | 1,200 | 1,094 |
| 2006-07-07 | 1,110 | 1,110 | 1,101 | 1,101 | 1,400 | 1,101 |
| 2006-07-06 | 1,140 | 1,140 | 1,109 | 1,109 | 1,300 | 1,109 |
| 2006-07-05 | 1,140 | 1,140 | 1,138 | 1,138 | 500 | 1,138 |
| 2006-07-04 | 1,129 | 1,148 | 1,129 | 1,140 | 2,100 | 1,140 |
| 2006-07-03 | 1,110 | 1,129 | 1,103 | 1,129 | 3,200 | 1,129 |
| 2006-06-30 | 1,110 | 1,110 | 1,100 | 1,110 | 2,100 | 1,110 |
| 2006-06-29 | 1,090 | 1,098 | 1,090 | 1,095 | 1,500 | 1,095 |
| 2006-06-28 | 1,100 | 1,100 | 1,090 | 1,090 | 900 | 1,090 |
| 2006-06-27 | 1,092 | 1,101 | 1,092 | 1,101 | 3,300 | 1,101 |
| 2006-06-26 | 1,102 | 1,103 | 1,099 | 1,101 | 2,800 | 1,101 |
| 2006-06-23 | 1,101 | 1,101 | 1,092 | 1,100 | 6,200 | 1,100 |
| 2006-06-22 | 1,140 | 1,140 | 1,083 | 1,100 | 20,900 | 1,100 |
| 2006-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2006-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 600 | 1,130 |
| 2006-06-19 | 1,130 | 1,130 | 1,120 | 1,130 | 700 | 1,130 |
| 2006-06-16 | 1,115 | 1,120 | 1,115 | 1,120 | 500 | 1,120 |
| 2006-06-15 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2006-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2006-06-12 | 1,135 | 1,135 | 1,135 | 1,135 | 300 | 1,135 |
| 2006-06-09 | 1,080 | 1,150 | 1,080 | 1,150 | 2,100 | 1,150 |
| 2006-06-08 | 1,060 | 1,061 | 1,056 | 1,060 | 1,600 | 1,060 |
| 2006-06-07 | 1,090 | 1,090 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2006-06-06 | 1,065 | 1,071 | 1,065 | 1,071 | 1,100 | 1,071 |
| 2006-06-05 | 1,135 | 1,135 | 1,105 | 1,105 | 500 | 1,105 |
| 2006-06-02 | 1,120 | 1,120 | 1,115 | 1,115 | 600 | 1,115 |
| 2006-06-01 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2006-05-31 | 1,129 | 1,129 | 1,112 | 1,115 | 1,400 | 1,115 |
| 2006-05-30 | 1,167 | 1,167 | 1,125 | 1,146 | 2,100 | 1,146 |
| 2006-05-29 | 1,210 | 1,210 | 1,156 | 1,176 | 2,600 | 1,176 |
| 2006-05-26 | 1,156 | 1,156 | 1,155 | 1,155 | 300 | 1,155 |
| 2006-05-25 | 1,175 | 1,175 | 1,150 | 1,150 | 200 | 1,150 |
| 2006-05-24 | 1,185 | 1,195 | 1,165 | 1,195 | 1,800 | 1,195 |
| 2006-05-23 | 1,166 | 1,166 | 1,165 | 1,165 | 500 | 1,165 |
| 2006-05-22 | 1,225 | 1,225 | 1,165 | 1,165 | 1,600 | 1,165 |
| 2006-05-19 | 1,150 | 1,150 | 1,111 | 1,125 | 5,500 | 1,125 |
| 2006-05-18 | 1,200 | 1,200 | 1,095 | 1,110 | 5,800 | 1,110 |
| 2006-05-17 | 1,251 | 1,251 | 1,230 | 1,230 | 1,600 | 1,230 |
| 2006-05-16 | 1,240 | 1,270 | 1,240 | 1,250 | 1,400 | 1,250 |
| 2006-05-15 | 1,290 | 1,290 | 1,231 | 1,240 | 1,600 | 1,240 |
| 2006-05-12 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2006-05-11 | 1,370 | 1,390 | 1,350 | 1,350 | 500 | 1,350 |
| 2006-05-10 | 1,370 | 1,370 | 1,360 | 1,360 | 1,200 | 1,360 |
| 2006-05-09 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2006-05-01 | 1,380 | 1,390 | 1,380 | 1,390 | 900 | 1,390 |
| 2006-04-26 | 1,363 | 1,365 | 1,363 | 1,365 | 1,100 | 1,365 |
| 2006-04-25 | 1,394 | 1,400 | 1,394 | 1,400 | 1,100 | 1,400 |
| 2006-04-24 | 1,363 | 1,395 | 1,363 | 1,394 | 700 | 1,394 |
| 2006-04-21 | 1,370 | 1,370 | 1,363 | 1,363 | 600 | 1,363 |
| 2006-04-20 | 1,372 | 1,372 | 1,371 | 1,372 | 1,100 | 1,372 |
| 2006-04-19 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2006-04-18 | 1,363 | 1,363 | 1,363 | 1,363 | 200 | 1,363 |
| 2006-04-17 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2006-04-14 | 1,357 | 1,365 | 1,357 | 1,365 | 200 | 1,365 |
| 2006-04-13 | 1,405 | 1,405 | 1,357 | 1,357 | 1,500 | 1,357 |
| 2006-04-12 | 1,385 | 1,386 | 1,385 | 1,386 | 600 | 1,386 |
| 2006-04-11 | 1,400 | 1,400 | 1,380 | 1,385 | 1,300 | 1,385 |
| 2006-04-10 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2006-04-07 | 1,400 | 1,409 | 1,389 | 1,389 | 600 | 1,389 |
| 2006-04-06 | 1,410 | 1,420 | 1,400 | 1,400 | 300 | 1,400 |
| 2006-04-05 | 1,429 | 1,429 | 1,400 | 1,410 | 2,700 | 1,410 |
| 2006-04-04 | 1,450 | 1,450 | 1,430 | 1,450 | 1,700 | 1,450 |
| 2006-04-03 | 1,425 | 1,450 | 1,420 | 1,450 | 2,200 | 1,450 |
| 2006-03-31 | 1,425 | 1,425 | 1,420 | 1,425 | 1,500 | 1,425 |
| 2006-03-29 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2006-03-28 | 1,405 | 1,425 | 1,405 | 1,425 | 300 | 1,425 |
| 2006-03-27 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | 1,405 |
| 2006-03-24 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2006-03-23 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2006-03-22 | 1,410 | 1,420 | 1,410 | 1,420 | 600 | 1,420 |
| 2006-03-20 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2006-03-17 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2006-03-16 | 1,430 | 1,447 | 1,430 | 1,434 | 600 | 1,434 |
| 2006-03-15 | 1,425 | 1,425 | 1,400 | 1,424 | 1,100 | 1,424 |
| 2006-03-14 | 1,452 | 1,455 | 1,444 | 1,444 | 2,900 | 1,444 |
| 2006-03-13 | 1,442 | 1,450 | 1,430 | 1,450 | 10,200 | 1,450 |
| 2006-03-10 | 1,450 | 1,450 | 1,442 | 1,442 | 400 | 1,442 |
| 2006-03-09 | 1,379 | 1,450 | 1,379 | 1,450 | 5,300 | 1,450 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株