5984 兼房(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 484 | 484 | 484 | 484 | 300 | 484 |
| 2008-12-29 | 484 | 484 | 484 | 484 | 1,200 | 484 |
| 2008-12-26 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2008-12-25 | 495 | 495 | 485 | 485 | 10,800 | 485 |
| 2008-12-24 | 489 | 490 | 489 | 490 | 20,800 | 490 |
| 2008-12-22 | 489 | 489 | 489 | 489 | 2,400 | 489 |
| 2008-12-19 | 484 | 494 | 484 | 494 | 200 | 494 |
| 2008-12-17 | 475 | 476 | 470 | 470 | 400 | 470 |
| 2008-12-15 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2008-12-12 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2008-12-10 | 501 | 509 | 500 | 509 | 900 | 509 |
| 2008-12-08 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 2008-12-05 | 480 | 496 | 480 | 496 | 1,600 | 496 |
| 2008-12-04 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2008-12-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-12-02 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-12-01 | 450 | 460 | 450 | 460 | 1,000 | 460 |
| 2008-11-28 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2008-11-27 | 485 | 485 | 470 | 470 | 1,800 | 470 |
| 2008-11-26 | 499 | 499 | 474 | 474 | 200 | 474 |
| 2008-11-25 | 501 | 501 | 501 | 501 | 400 | 501 |
| 2008-11-21 | 501 | 501 | 501 | 501 | 1,300 | 501 |
| 2008-11-20 | 490 | 491 | 490 | 491 | 1,000 | 491 |
| 2008-11-17 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2008-11-14 | 486 | 490 | 486 | 490 | 1,400 | 490 |
| 2008-11-13 | 485 | 490 | 485 | 490 | 1,200 | 490 |
| 2008-11-12 | 499 | 500 | 496 | 496 | 1,100 | 496 |
| 2008-11-11 | 500 | 510 | 500 | 505 | 3,300 | 505 |
| 2008-11-10 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2008-11-07 | 520 | 520 | 520 | 520 | 4,800 | 520 |
| 2008-11-06 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2008-11-05 | 541 | 541 | 525 | 528 | 1,900 | 528 |
| 2008-11-04 | 535 | 550 | 525 | 550 | 2,100 | 550 |
| 2008-10-31 | 540 | 540 | 530 | 530 | 400 | 530 |
| 2008-10-30 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-10-29 | 550 | 560 | 550 | 550 | 600 | 550 |
| 2008-10-28 | 538 | 538 | 538 | 538 | 600 | 538 |
| 2008-10-24 | 629 | 638 | 618 | 628 | 500 | 628 |
| 2008-10-22 | 600 | 619 | 600 | 619 | 2,300 | 619 |
| 2008-10-21 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2008-10-20 | 618 | 618 | 618 | 618 | 1,900 | 618 |
| 2008-10-14 | 618 | 618 | 618 | 618 | 300 | 618 |
| 2008-10-09 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-10-08 | 600 | 600 | 600 | 600 | 4,400 | 600 |
| 2008-10-07 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-10-06 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2008-10-01 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-09-30 | 610 | 650 | 610 | 650 | 300 | 650 |
| 2008-09-29 | 616 | 616 | 616 | 616 | 200 | 616 |
| 2008-09-26 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2008-09-22 | 635 | 635 | 635 | 635 | 300 | 635 |
| 2008-09-19 | 620 | 625 | 620 | 625 | 200 | 625 |
| 2008-09-18 | 631 | 631 | 620 | 620 | 1,100 | 620 |
| 2008-09-16 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2008-09-12 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2008-09-10 | 659 | 659 | 659 | 659 | 1,600 | 659 |
| 2008-09-09 | 641 | 649 | 641 | 649 | 2,600 | 649 |
| 2008-09-08 | 631 | 631 | 631 | 631 | 400 | 631 |
| 2008-09-05 | 640 | 640 | 620 | 620 | 1,600 | 620 |
| 2008-09-03 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2008-09-02 | 651 | 651 | 640 | 650 | 900 | 650 |
| 2008-09-01 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2008-08-29 | 668 | 668 | 655 | 655 | 1,000 | 655 |
| 2008-08-28 | 668 | 668 | 668 | 668 | 200 | 668 |
| 2008-08-27 | 675 | 675 | 670 | 670 | 200 | 670 |
| 2008-08-26 | 680 | 680 | 675 | 675 | 300 | 675 |
| 2008-08-25 | 698 | 698 | 685 | 685 | 300 | 685 |
| 2008-08-21 | 710 | 710 | 700 | 700 | 2,400 | 700 |
| 2008-08-19 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2008-08-18 | 705 | 705 | 704 | 705 | 300 | 705 |
| 2008-08-15 | 701 | 705 | 701 | 705 | 1,500 | 705 |
| 2008-08-14 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-08-13 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2008-08-12 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2008-08-11 | 740 | 740 | 735 | 735 | 300 | 735 |
| 2008-08-08 | 737 | 740 | 737 | 737 | 4,000 | 737 |
| 2008-08-07 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2008-08-06 | 740 | 740 | 736 | 736 | 600 | 736 |
| 2008-08-05 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2008-08-04 | 745 | 745 | 741 | 743 | 500 | 743 |
| 2008-08-01 | 752 | 752 | 750 | 750 | 300 | 750 |
| 2008-07-31 | 751 | 755 | 751 | 751 | 1,000 | 751 |
| 2008-07-30 | 760 | 760 | 751 | 751 | 900 | 751 |
| 2008-07-29 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2008-07-28 | 760 | 760 | 757 | 757 | 1,000 | 757 |
| 2008-07-25 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-07-24 | 766 | 766 | 765 | 765 | 200 | 765 |
| 2008-07-23 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-07-22 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2008-07-18 | 805 | 805 | 780 | 780 | 2,400 | 780 |
| 2008-07-17 | 798 | 805 | 796 | 805 | 3,000 | 805 |
| 2008-07-16 | 810 | 810 | 802 | 802 | 10,600 | 802 |
| 2008-07-14 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2008-07-11 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2008-07-10 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2008-07-09 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-07-08 | 810 | 815 | 810 | 810 | 4,300 | 810 |
| 2008-07-07 | 814 | 814 | 810 | 810 | 400 | 810 |
| 2008-07-04 | 816 | 816 | 815 | 815 | 400 | 815 |
| 2008-07-03 | 821 | 821 | 815 | 815 | 1,000 | 815 |
| 2008-07-02 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2008-06-30 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-06-27 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2008-06-26 | 851 | 851 | 851 | 851 | 3,600 | 851 |
| 2008-06-25 | 841 | 851 | 841 | 841 | 5,900 | 841 |
| 2008-06-24 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2008-06-23 | 821 | 821 | 821 | 821 | 800 | 821 |
| 2008-06-13 | 820 | 820 | 811 | 811 | 200 | 811 |
| 2008-06-11 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-06-06 | 871 | 871 | 869 | 869 | 3,500 | 869 |
| 2008-06-03 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2008-05-30 | 865 | 869 | 865 | 869 | 200 | 869 |
| 2008-05-22 | 869 | 869 | 869 | 869 | 400 | 869 |
| 2008-05-21 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2008-05-15 | 849 | 849 | 849 | 849 | 200 | 849 |
| 2008-05-13 | 847 | 847 | 847 | 847 | 100 | 847 |
| 2008-05-12 | 887 | 887 | 887 | 887 | 300 | 887 |
| 2008-05-09 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2008-05-08 | 880 | 880 | 880 | 880 | 2,900 | 880 |
| 2008-05-07 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-05-02 | 840 | 840 | 830 | 830 | 300 | 830 |
| 2008-04-28 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-04-18 | 914 | 914 | 914 | 914 | 1,200 | 914 |
| 2008-04-16 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2008-04-15 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2008-04-09 | 925 | 925 | 925 | 925 | 2,800 | 925 |
| 2008-04-08 | 905 | 915 | 905 | 915 | 200 | 915 |
| 2008-03-31 | 899 | 900 | 890 | 890 | 1,300 | 890 |
| 2008-03-28 | 885 | 890 | 885 | 890 | 300 | 890 |
| 2008-03-24 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2008-03-21 | 888 | 888 | 880 | 880 | 2,200 | 880 |
| 2008-03-17 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2008-03-12 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-03-10 | 900 | 900 | 894 | 900 | 2,500 | 900 |
| 2008-03-07 | 901 | 901 | 901 | 901 | 700 | 901 |
| 2008-03-04 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2008-02-27 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2008-02-26 | 905 | 905 | 900 | 900 | 700 | 900 |
| 2008-02-25 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-02-22 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-02-21 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2008-02-18 | 889 | 889 | 880 | 880 | 1,000 | 880 |
| 2008-02-13 | 880 | 880 | 880 | 880 | 1,800 | 880 |
| 2008-02-12 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2008-02-08 | 862 | 862 | 860 | 860 | 1,000 | 860 |
| 2008-02-04 | 864 | 864 | 860 | 860 | 200 | 860 |
| 2008-01-18 | 889 | 889 | 889 | 889 | 1,300 | 889 |
| 2008-01-16 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2008-01-11 | 909 | 909 | 889 | 889 | 2,600 | 889 |
| 2008-01-10 | 900 | 900 | 899 | 899 | 1,000 | 899 |
| 2008-01-09 | 890 | 899 | 890 | 899 | 1,200 | 899 |
| 2008-01-07 | 921 | 921 | 921 | 921 | 500 | 921 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
