5984 兼房(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	947	947	947	947	6,100	947
2007-12-27	920	937	920	937	3,500	937
2007-12-26	910	910	910	910	100	910
2007-12-21	902	910	897	897	900	897
2007-12-20	893	893	892	892	1,000	892
2007-12-18	890	910	890	892	9,100	892
2007-12-17	900	910	900	910	3,700	910
2007-12-14	853	890	853	890	2,000	890
2007-12-13	856	856	852	852	1,200	852
2007-12-12	875	875	859	859	800	859
2007-12-10	860	880	860	880	3,200	880
2007-12-07	822	850	822	850	1,100	850
2007-12-05	810	810	810	810	500	810
2007-12-04	801	801	801	801	500	801
2007-12-03	810	810	810	810	100	810
2007-11-30	802	802	792	792	200	792
2007-11-28	798	798	765	765	1,100	765
2007-11-27	792	795	790	795	2,400	795
2007-11-26	791	795	790	795	3,100	795
2007-11-22	790	791	790	790	1,300	790
2007-11-21	810	810	790	790	1,800	790
2007-11-20	850	850	790	790	2,300	790
2007-11-19	847	850	847	850	300	850
2007-11-14	844	847	843	847	500	847
2007-11-13	806	839	806	839	1,200	839
2007-11-12	797	816	797	816	700	816
2007-11-08	849	849	849	849	3,100	849
2007-11-07	849	849	838	849	600	849
2007-11-06	845	845	845	845	100	845
2007-11-05	850	850	850	850	100	850
2007-11-02	855	855	846	846	1,500	846
2007-11-01	850	850	850	850	300	850
2007-10-31	853	858	848	848	4,200	848
2007-10-29	843	843	843	843	200	843
2007-10-25	845	850	843	843	1,600	843
2007-10-24	851	851	849	849	1,400	849
2007-10-23	853	853	850	850	2,600	850
2007-10-22	857	857	847	853	2,700	853
2007-10-19	850	850	850	850	4,200	850
2007-10-18	850	850	845	845	3,000	845
2007-10-17	850	850	850	850	400	850
2007-10-16	850	850	842	850	2,400	850
2007-10-15	849	850	840	850	3,500	850
2007-10-12	849	855	846	846	3,900	846
2007-10-11	845	855	845	855	1,700	855
2007-10-10	859	860	859	860	300	860
2007-10-09	853	870	853	853	2,500	853
2007-10-05	845	845	839	843	2,500	843
2007-10-04	839	839	839	839	400	839
2007-10-03	840	841	840	841	400	841
2007-10-02	842	842	835	842	1,100	842
2007-10-01	845	845	840	842	2,600	842
2007-09-28	840	840	830	839	800	839
2007-09-27	850	850	840	840	2,400	840
2007-09-25	860	860	850	850	500	850
2007-09-21	865	865	860	860	600	860
2007-09-20	870	870	868	870	2,100	870
2007-09-19	870	870	870	870	3,000	870
2007-09-18	880	880	871	871	600	871
2007-09-13	896	896	890	890	200	890
2007-09-12	903	903	903	903	200	903
2007-09-11	915	915	903	903	2,100	903
2007-09-10	905	905	905	905	900	905
2007-09-07	895	895	895	895	100	895
2007-09-06	890	890	890	890	300	890
2007-09-05	900	900	900	900	200	900
2007-09-04	890	890	890	890	200	890
2007-09-03	893	893	880	890	1,300	890
2007-08-28	900	900	900	900	500	900
2007-08-23	895	895	895	895	100	895
2007-08-21	891	891	891	891	100	891
2007-08-20	911	911	900	900	1,500	900
2007-08-16	919	919	911	911	200	911
2007-08-14	920	920	920	920	200	920
2007-08-13	922	925	920	920	700	920
2007-08-10	921	921	921	921	300	921
2007-08-08	930	938	929	938	3,100	938
2007-08-06	929	929	929	929	200	929
2007-08-03	942	942	937	937	200	937
2007-08-02	942	942	942	942	100	942
2007-08-01	941	941	937	937	700	937
2007-07-31	935	945	935	945	300	945
2007-07-30	923	940	923	940	800	940
2007-07-27	921	921	921	921	100	921
2007-07-26	922	925	922	924	300	924
2007-07-25	922	922	922	922	100	922
2007-07-24	928	928	922	922	700	922
2007-07-23	935	935	928	928	600	928
2007-07-20	933	934	930	932	14,100	932
2007-07-17	930	933	930	933	600	933
2007-07-13	925	925	922	922	900	922
2007-07-12	922	926	922	925	500	925
2007-07-11	930	948	922	922	1,200	922
2007-07-10	942	942	930	931	800	931
2007-07-09	941	950	941	942	1,200	942
2007-07-06	949	950	949	950	4,700	950
2007-07-05	949	950	935	950	1,300	950
2007-07-04	949	949	949	949	100	949
2007-07-03	950	950	948	948	400	948
2007-07-02	936	945	936	945	500	945
2007-06-29	935	935	935	935	100	935
2007-06-28	941	942	934	934	1,200	934
2007-06-27	940	940	940	940	100	940
2007-06-26	949	949	940	940	300	940
2007-06-25	947	947	946	947	8,700	947
2007-06-21	948	950	936	936	1,900	936
2007-06-20	940	940	938	938	800	938
2007-06-19	948	948	938	938	200	938
2007-06-18	960	960	935	945	1,800	945
2007-06-15	955	955	940	950	1,900	950
2007-06-14	940	945	940	945	200	945
2007-06-13	940	948	938	948	1,600	948
2007-06-12	944	945	935	945	1,100	945
2007-06-11	938	945	938	945	600	945
2007-06-08	937	937	930	930	3,900	930
2007-06-07	929	939	929	937	1,600	937
2007-06-06	922	929	914	929	900	929
2007-06-05	926	926	914	914	600	914
2007-06-04	918	918	912	917	2,600	917
2007-06-01	910	912	908	908	2,400	908
2007-05-31	910	911	903	903	3,000	903
2007-05-30	895	895	895	895	1,700	895
2007-05-29	895	895	895	895	100	895
2007-05-28	895	896	895	895	5,700	895
2007-05-25	895	895	891	895	1,700	895
2007-05-24	896	896	895	895	400	895
2007-05-23	896	900	896	900	700	900
2007-05-22	897	900	896	898	8,200	898
2007-05-21	905	905	900	900	1,100	900
2007-05-18	905	905	905	905	2,600	905
2007-05-17	905	906	905	905	800	905
2007-05-16	905	905	905	905	100	905
2007-05-15	915	915	909	910	500	910
2007-05-14	921	921	916	916	1,100	916
2007-05-11	921	921	921	921	400	921
2007-05-10	906	920	906	920	400	920
2007-05-08	913	913	906	906	6,500	906
2007-05-07	913	913	913	913	200	913
2007-05-02	916	916	913	913	1,000	913
2007-05-01	932	932	915	916	1,300	916
2007-04-27	922	922	922	922	100	922
2007-04-23	922	922	922	922	100	922
2007-04-20	928	928	900	900	3,900	900
2007-04-19	929	939	926	926	2,100	926
2007-04-18	925	930	920	929	2,900	929
2007-04-17	940	940	931	931	800	931
2007-04-16	942	942	942	942	300	942
2007-04-13	941	941	940	941	300	941
2007-04-12	955	955	950	953	1,200	953
2007-04-11	961	961	955	955	1,700	955
2007-04-10	960	961	960	961	1,100	961
2007-04-09	961	961	960	961	2,000	961
2007-04-06	968	969	961	961	2,900	961
2007-04-05	970	970	969	969	600	969
2007-04-04	970	970	961	961	400	961
2007-04-02	974	974	966	970	900	970
2007-03-30	960	964	960	964	300	964
2007-03-29	957	965	957	965	300	965
2007-03-28	960	966	960	966	400	966
2007-03-27	962	962	961	961	200	961
2007-03-26	979	980	961	962	4,200	962
2007-03-23	985	985	970	970	800	970
2007-03-22	970	985	968	968	2,100	968
2007-03-19	962	962	960	960	3,100	960
2007-03-16	960	968	956	960	1,200	960
2007-03-15	970	970	959	960	4,300	960
2007-03-14	980	980	972	972	2,600	972
2007-03-13	986	986	985	985	800	985
2007-03-12	1,015	1,015	985	985	5,700	985
2007-03-09	980	994	980	993	2,000	993
2007-03-08	989	990	988	988	3,100	988
2007-03-07	991	992	990	990	600	990
2007-03-06	980	992	980	991	1,000	991
2007-03-05	995	995	995	995	200	995
2007-03-02	1,015	1,015	1,015	1,015	1,600	1,015
2007-03-01	1,020	1,020	1,015	1,015	500	1,015
2007-02-28	1,011	1,011	992	996	800	996
2007-02-27	1,012	1,013	1,012	1,013	200	1,013
2007-02-26	1,010	1,015	1,010	1,015	300	1,015
2007-02-23	1,010	1,010	1,010	1,010	500	1,010
2007-02-22	1,010	1,010	1,008	1,008	500	1,008
2007-02-21	1,005	1,005	1,002	1,002	1,200	1,002
2007-02-20	995	995	995	995	900	995
2007-02-19	995	1,000	995	995	700	995
2007-02-16	995	1,000	995	995	1,300	995
2007-02-15	1,010	1,010	1,000	1,000	200	1,000
2007-02-14	1,020	1,020	989	989	1,900	989
2007-02-13	990	990	990	990	5,300	990
2007-02-09	1,003	1,003	1,000	1,000	2,200	1,000
2007-02-08	1,009	1,013	1,009	1,013	3,100	1,013
2007-02-07	1,008	1,013	1,008	1,013	600	1,013
2007-02-06	1,008	1,008	1,006	1,008	600	1,008
2007-02-02	1,001	1,001	1,000	1,000	500	1,000
2007-02-01	1,019	1,019	1,019	1,019	2,100	1,019
2007-01-31	1,005	1,005	985	1,005	900	1,005
2007-01-30	1,015	1,015	1,010	1,010	300	1,010
2007-01-29	1,019	1,019	1,007	1,007	800	1,007
2007-01-25	1,020	1,020	1,019	1,019	3,300	1,019
2007-01-24	1,020	1,020	1,019	1,020	1,200	1,020
2007-01-23	1,020	1,020	1,017	1,017	1,400	1,017
2007-01-22	1,020	1,020	1,004	1,017	1,600	1,017
2007-01-19	1,019	1,019	1,018	1,018	1,700	1,018
2007-01-18	1,018	1,018	1,018	1,018	100	1,018
2007-01-17	1,018	1,018	1,018	1,018	200	1,018
2007-01-16	1,001	1,001	1,000	1,000	2,600	1,000
2007-01-15	1,001	1,001	999	999	400	999
2007-01-12	1,000	1,001	1,000	1,001	600	1,001
2007-01-11	1,000	1,000	1,000	1,000	400	1,000
2007-01-10	1,000	1,000	1,000	1,000	400	1,000
2007-01-09	999	999	997	998	500	998
2007-01-05	998	998	997	997	2,800	997
2007-01-04	968	998	968	998	300	998

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