5984 兼房(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 511 | 520 | 511 | 520 | 1,400 | 520 |
| 2009-12-28 | 511 | 512 | 511 | 511 | 1,800 | 511 |
| 2009-12-25 | 513 | 513 | 512 | 512 | 3,200 | 512 |
| 2009-12-24 | 513 | 513 | 510 | 513 | 900 | 513 |
| 2009-12-22 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-12-21 | 510 | 515 | 510 | 515 | 500 | 515 |
| 2009-12-18 | 516 | 516 | 515 | 515 | 1,900 | 515 |
| 2009-12-17 | 529 | 529 | 505 | 515 | 26,100 | 515 |
| 2009-12-16 | 525 | 530 | 520 | 520 | 19,800 | 520 |
| 2009-12-15 | 510 | 510 | 510 | 510 | 1,700 | 510 |
| 2009-12-14 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-12-11 | 533 | 535 | 520 | 520 | 1,600 | 520 |
| 2009-12-10 | 535 | 535 | 533 | 533 | 200 | 533 |
| 2009-12-08 | 528 | 557 | 518 | 557 | 4,900 | 557 |
| 2009-12-07 | 560 | 560 | 550 | 558 | 600 | 558 |
| 2009-12-04 | 539 | 565 | 539 | 565 | 1,500 | 565 |
| 2009-12-03 | 525 | 555 | 525 | 555 | 2,000 | 555 |
| 2009-11-30 | 500 | 540 | 500 | 540 | 500 | 540 |
| 2009-11-27 | 514 | 540 | 514 | 540 | 900 | 540 |
| 2009-11-26 | 530 | 530 | 524 | 524 | 200 | 524 |
| 2009-11-24 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-11-20 | 550 | 550 | 550 | 550 | 1,300 | 550 |
| 2009-11-19 | 530 | 550 | 530 | 550 | 600 | 550 |
| 2009-11-18 | 555 | 555 | 550 | 550 | 1,000 | 550 |
| 2009-11-17 | 559 | 559 | 550 | 550 | 600 | 550 |
| 2009-11-16 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2009-11-12 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-11-10 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-11-09 | 580 | 580 | 560 | 560 | 4,200 | 560 |
| 2009-11-06 | 570 | 570 | 570 | 570 | 1,100 | 570 |
| 2009-11-05 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-11-04 | 581 | 581 | 566 | 566 | 1,000 | 566 |
| 2009-11-02 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2009-10-30 | 576 | 600 | 575 | 600 | 2,500 | 600 |
| 2009-10-27 | 590 | 590 | 590 | 590 | 600 | 590 |
| 2009-10-26 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2009-10-23 | 590 | 600 | 590 | 590 | 2,100 | 590 |
| 2009-10-21 | 634 | 634 | 634 | 634 | 300 | 634 |
| 2009-10-20 | 625 | 625 | 625 | 625 | 900 | 625 |
| 2009-10-19 | 618 | 625 | 618 | 625 | 200 | 625 |
| 2009-10-16 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2009-10-15 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2009-10-14 | 623 | 623 | 615 | 615 | 1,000 | 615 |
| 2009-10-09 | 637 | 637 | 623 | 623 | 4,100 | 623 |
| 2009-10-08 | 623 | 627 | 623 | 627 | 600 | 627 |
| 2009-10-07 | 614 | 614 | 608 | 608 | 200 | 608 |
| 2009-10-06 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2009-10-05 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2009-10-01 | 620 | 620 | 620 | 620 | 700 | 620 |
| 2009-09-30 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2009-09-29 | 616 | 616 | 611 | 611 | 1,800 | 611 |
| 2009-09-28 | 626 | 626 | 616 | 616 | 500 | 616 |
| 2009-09-25 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2009-09-24 | 606 | 606 | 606 | 606 | 500 | 606 |
| 2009-09-18 | 596 | 596 | 595 | 596 | 800 | 596 |
| 2009-09-17 | 630 | 630 | 590 | 595 | 700 | 595 |
| 2009-09-16 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2009-09-15 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2009-09-14 | 640 | 640 | 630 | 630 | 500 | 630 |
| 2009-09-11 | 640 | 640 | 640 | 640 | 1,200 | 640 |
| 2009-09-09 | 640 | 640 | 640 | 640 | 1,100 | 640 |
| 2009-09-08 | 632 | 640 | 630 | 630 | 4,200 | 630 |
| 2009-09-07 | 630 | 630 | 628 | 630 | 1,800 | 630 |
| 2009-09-04 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2009-09-03 | 619 | 620 | 619 | 620 | 600 | 620 |
| 2009-09-02 | 618 | 618 | 618 | 618 | 700 | 618 |
| 2009-09-01 | 612 | 617 | 612 | 617 | 1,800 | 617 |
| 2009-08-31 | 611 | 611 | 610 | 611 | 600 | 611 |
| 2009-08-28 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2009-08-27 | 610 | 610 | 610 | 610 | 600 | 610 |
| 2009-08-26 | 612 | 613 | 612 | 613 | 700 | 613 |
| 2009-08-25 | 611 | 612 | 611 | 612 | 300 | 612 |
| 2009-08-24 | 617 | 637 | 608 | 608 | 600 | 608 |
| 2009-08-21 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2009-08-20 | 611 | 611 | 610 | 611 | 2,900 | 611 |
| 2009-08-19 | 611 | 611 | 611 | 611 | 400 | 611 |
| 2009-08-18 | 606 | 611 | 606 | 611 | 1,600 | 611 |
| 2009-08-17 | 610 | 611 | 610 | 611 | 1,300 | 611 |
| 2009-08-14 | 610 | 610 | 610 | 610 | 600 | 610 |
| 2009-08-13 | 610 | 610 | 610 | 610 | 1,700 | 610 |
| 2009-08-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-08-11 | 609 | 610 | 607 | 610 | 5,200 | 610 |
| 2009-08-10 | 600 | 608 | 600 | 608 | 6,400 | 608 |
| 2009-08-07 | 605 | 605 | 600 | 600 | 5,900 | 600 |
| 2009-08-06 | 591 | 610 | 591 | 605 | 4,200 | 605 |
| 2009-08-05 | 570 | 591 | 570 | 591 | 1,600 | 591 |
| 2009-08-04 | 580 | 580 | 570 | 570 | 200 | 570 |
| 2009-08-03 | 591 | 591 | 570 | 580 | 2,100 | 580 |
| 2009-07-31 | 610 | 610 | 600 | 600 | 400 | 600 |
| 2009-07-30 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2009-07-28 | 640 | 640 | 620 | 620 | 1,200 | 620 |
| 2009-07-27 | 640 | 640 | 630 | 630 | 200 | 630 |
| 2009-07-24 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2009-07-23 | 648 | 648 | 638 | 648 | 300 | 648 |
| 2009-07-22 | 640 | 640 | 640 | 640 | 2,400 | 640 |
| 2009-07-21 | 598 | 630 | 598 | 630 | 5,800 | 630 |
| 2009-07-17 | 570 | 590 | 570 | 588 | 2,900 | 588 |
| 2009-07-16 | 564 | 564 | 560 | 560 | 900 | 560 |
| 2009-07-15 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2009-07-14 | 557 | 557 | 537 | 537 | 300 | 537 |
| 2009-07-09 | 560 | 562 | 560 | 562 | 2,500 | 562 |
| 2009-07-08 | 551 | 551 | 550 | 550 | 2,100 | 550 |
| 2009-07-06 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2009-07-02 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2009-06-26 | 548 | 550 | 548 | 548 | 4,100 | 548 |
| 2009-06-25 | 538 | 538 | 538 | 538 | 800 | 538 |
| 2009-06-24 | 528 | 529 | 528 | 528 | 9,000 | 528 |
| 2009-06-23 | 510 | 518 | 510 | 518 | 2,900 | 518 |
| 2009-06-22 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-06-19 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2009-06-17 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2009-06-15 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2009-06-12 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-06-11 | 505 | 505 | 495 | 495 | 1,300 | 495 |
| 2009-06-10 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2009-06-09 | 495 | 500 | 495 | 496 | 1,000 | 496 |
| 2009-06-08 | 509 | 509 | 494 | 494 | 8,700 | 494 |
| 2009-06-05 | 512 | 512 | 510 | 510 | 600 | 510 |
| 2009-06-04 | 510 | 520 | 500 | 520 | 1,800 | 520 |
| 2009-06-02 | 500 | 519 | 500 | 519 | 300 | 519 |
| 2009-06-01 | 490 | 500 | 489 | 500 | 1,700 | 500 |
| 2009-05-29 | 500 | 500 | 490 | 490 | 2,100 | 490 |
| 2009-05-28 | 500 | 500 | 497 | 497 | 700 | 497 |
| 2009-05-26 | 494 | 494 | 494 | 494 | 2,300 | 494 |
| 2009-05-25 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2009-05-20 | 491 | 492 | 491 | 491 | 3,600 | 491 |
| 2009-05-19 | 501 | 501 | 491 | 491 | 300 | 491 |
| 2009-05-15 | 505 | 505 | 505 | 505 | 400 | 505 |
| 2009-05-14 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-05-12 | 537 | 537 | 537 | 537 | 3,100 | 537 |
| 2009-05-11 | 527 | 531 | 527 | 527 | 2,100 | 527 |
| 2009-05-08 | 511 | 517 | 511 | 517 | 500 | 517 |
| 2009-05-01 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-04-28 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-04-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-04-23 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2009-04-21 | 499 | 499 | 499 | 499 | 800 | 499 |
| 2009-04-20 | 489 | 489 | 489 | 489 | 1,300 | 489 |
| 2009-04-17 | 485 | 490 | 485 | 489 | 900 | 489 |
| 2009-04-16 | 495 | 495 | 490 | 490 | 1,100 | 490 |
| 2009-04-13 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2009-04-10 | 525 | 525 | 505 | 505 | 2,700 | 505 |
| 2009-04-09 | 515 | 515 | 515 | 515 | 2,400 | 515 |
| 2009-04-08 | 490 | 505 | 485 | 505 | 1,100 | 505 |
| 2009-04-07 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2009-04-06 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2009-04-01 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2009-03-27 | 457 | 457 | 457 | 457 | 300 | 457 |
| 2009-03-25 | 497 | 497 | 492 | 492 | 200 | 492 |
| 2009-03-19 | 518 | 518 | 517 | 517 | 2,100 | 517 |
| 2009-03-09 | 517 | 517 | 517 | 517 | 4,700 | 517 |
| 2009-03-06 | 500 | 507 | 500 | 507 | 1,200 | 507 |
| 2009-03-05 | 491 | 491 | 491 | 491 | 500 | 491 |
| 2009-03-03 | 492 | 492 | 488 | 488 | 500 | 488 |
| 2009-03-02 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2009-02-27 | 500 | 507 | 500 | 507 | 200 | 507 |
| 2009-02-26 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2009-02-25 | 500 | 500 | 499 | 499 | 400 | 499 |
| 2009-02-13 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-02-10 | 510 | 510 | 510 | 510 | 4,800 | 510 |
| 2009-02-09 | 480 | 500 | 480 | 500 | 500 | 500 |
| 2009-02-06 | 460 | 470 | 460 | 470 | 200 | 470 |
| 2009-02-04 | 457 | 458 | 448 | 448 | 800 | 448 |
| 2009-01-27 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-01-26 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2009-01-22 | 490 | 490 | 490 | 490 | 900 | 490 |
| 2009-01-21 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2009-01-20 | 471 | 472 | 470 | 470 | 1,400 | 470 |
| 2009-01-19 | 461 | 470 | 461 | 470 | 200 | 470 |
| 2009-01-15 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2009-01-13 | 461 | 461 | 461 | 461 | 300 | 461 |
| 2009-01-09 | 460 | 460 | 460 | 460 | 900 | 460 |
| 2009-01-08 | 480 | 480 | 460 | 460 | 5,500 | 460 |
| 2009-01-05 | 480 | 480 | 480 | 480 | 200 | 480 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株