5984 兼房(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	525	530	525	530	700	530
2010-12-29	512	525	512	525	2,500	525
2010-12-28	520	527	520	524	3,500	524
2010-12-27	506	524	506	511	2,000	511
2010-12-24	530	530	503	525	11,500	525
2010-12-22	535	535	525	530	1,000	530
2010-12-20	555	555	555	555	1,300	555
2010-12-17	555	555	555	555	500	555
2010-12-16	555	555	548	555	24,800	555
2010-12-15	516	545	515	545	15,600	545
2010-12-14	506	515	506	515	2,200	515
2010-12-13	495	505	484	505	2,500	505
2010-12-10	490	499	477	497	7,900	497
2010-12-09	500	501	479	482	22,900	482
2010-12-08	515	515	500	507	8,300	507
2010-12-07	505	515	505	515	1,500	515
2010-12-06	500	501	500	501	4,000	501
2010-12-03	505	505	505	505	2,700	505
2010-12-02	497	497	497	497	300	497
2010-12-01	496	504	496	504	400	504
2010-11-30	495	495	495	495	500	495
2010-11-24	501	505	501	505	200	505
2010-11-22	500	500	500	500	100	500
2010-11-19	500	500	500	500	1,700	500
2010-11-18	500	500	500	500	400	500
2010-11-16	500	505	500	505	800	505
2010-11-15	484	484	484	484	100	484
2010-11-12	491	492	491	492	800	492
2010-11-11	500	500	499	499	600	499
2010-11-10	500	514	500	514	1,700	514
2010-11-09	515	515	515	515	2,400	515
2010-11-08	504	515	504	515	2,600	515
2010-11-05	485	504	485	504	2,200	504
2010-11-02	498	498	493	493	200	493
2010-10-29	510	515	510	515	2,900	515
2010-10-28	509	510	500	510	2,900	510
2010-10-27	500	500	500	500	1,200	500
2010-10-26	500	500	500	500	1,800	500
2010-10-25	500	500	500	500	700	500
2010-10-21	513	513	501	501	3,000	501
2010-10-20	502	503	502	503	1,300	503
2010-10-19	501	502	501	502	600	502
2010-10-13	530	530	530	530	400	530
2010-10-12	525	526	519	526	500	526
2010-10-08	516	516	516	516	4,800	516
2010-10-07	521	521	514	516	700	516
2010-10-06	512	521	508	521	2,000	521
2010-10-04	510	510	510	510	500	510
2010-10-01	510	510	505	505	1,100	505
2010-09-30	510	510	504	504	1,100	504
2010-09-29	513	513	513	513	200	513
2010-09-28	533	533	503	523	900	523
2010-09-27	528	530	528	530	800	530
2010-09-24	520	520	520	520	200	520
2010-09-22	520	520	520	520	400	520
2010-09-21	526	526	526	526	1,400	526
2010-09-17	519	519	519	519	100	519
2010-09-16	500	500	500	500	200	500
2010-09-15	500	500	488	500	1,600	500
2010-09-14	505	505	500	500	2,400	500
2010-09-13	504	504	504	504	400	504
2010-09-09	512	512	512	512	200	512
2010-09-08	540	540	529	529	5,000	529
2010-09-07	522	540	522	540	1,700	540
2010-09-06	518	520	518	520	1,100	520
2010-09-03	510	514	507	514	1,300	514
2010-09-01	529	529	520	520	300	520
2010-08-31	508	530	508	529	300	529
2010-08-30	507	520	507	518	600	518
2010-08-27	530	530	530	530	600	530
2010-08-26	532	532	532	532	300	532
2010-08-25	547	547	539	539	1,000	539
2010-08-24	500	548	500	548	1,300	548
2010-08-23	528	528	503	503	700	503
2010-08-20	518	519	518	519	1,500	519
2010-08-19	517	518	517	518	200	518
2010-08-17	500	500	500	500	400	500
2010-08-13	502	503	500	502	1,400	502
2010-08-12	501	502	501	502	1,300	502
2010-08-11	510	510	507	507	500	507
2010-08-10	513	514	510	510	800	510
2010-08-09	562	562	522	523	6,700	523
2010-08-06	530	552	530	552	2,100	552
2010-08-04	522	522	522	522	200	522
2010-08-03	522	522	522	522	100	522
2010-07-29	522	525	522	525	1,900	525
2010-07-28	530	530	522	522	200	522
2010-07-27	565	565	560	560	1,500	560
2010-07-26	555	565	555	555	5,600	555
2010-07-23	545	555	545	545	4,900	545
2010-07-22	511	535	511	535	1,600	535
2010-07-21	510	510	510	510	200	510
2010-07-20	524	524	514	515	2,100	515
2010-07-16	525	535	525	534	1,100	534
2010-07-15	520	535	520	535	900	535
2010-07-13	510	510	510	510	1,300	510
2010-07-12	530	530	529	529	3,100	529
2010-07-09	529	529	529	529	4,400	529
2010-07-08	501	519	501	519	600	519
2010-07-07	502	503	498	500	1,600	500
2010-07-06	502	502	502	502	700	502
2010-07-05	500	502	500	502	800	502
2010-07-02	500	502	500	502	600	502
2010-07-01	502	502	502	502	100	502
2010-06-23	539	540	539	539	13,800	539
2010-06-22	513	529	513	529	5,400	529
2010-06-21	507	509	500	509	6,100	509
2010-06-18	500	500	497	497	200	497
2010-06-17	498	498	496	496	1,600	496
2010-06-16	499	500	499	499	800	499
2010-06-14	491	491	491	491	100	491
2010-06-10	498	498	498	498	200	498
2010-06-09	504	504	500	500	3,300	500
2010-06-08	484	494	484	494	2,300	494
2010-06-07	477	484	477	484	300	484
2010-06-04	485	485	485	485	400	485
2010-06-03	478	493	478	493	500	493
2010-06-02	471	472	471	472	800	472
2010-06-01	471	471	471	471	300	471
2010-05-31	471	471	471	471	100	471
2010-05-28	463	463	463	463	200	463
2010-05-27	461	461	460	461	800	461
2010-05-26	462	462	455	456	1,500	456
2010-05-25	462	462	462	462	200	462
2010-05-21	456	462	456	462	800	462
2010-05-20	472	472	463	464	7,600	464
2010-05-19	472	475	470	472	3,200	472
2010-05-18	472	496	472	472	8,500	472
2010-05-17	490	490	480	480	3,100	480
2010-05-14	495	495	495	495	200	495
2010-05-13	512	515	491	491	8,800	491
2010-05-12	514	514	514	514	1,000	514
2010-05-11	507	507	498	498	9,400	498
2010-05-10	500	500	490	491	13,700	491
2010-05-07	513	513	500	501	5,500	501
2010-05-06	531	531	500	513	6,800	513
2010-04-30	491	528	491	521	11,000	521
2010-04-28	494	494	490	494	700	494
2010-04-27	498	498	495	495	300	495
2010-04-26	491	495	488	492	29,000	492
2010-04-23	487	490	487	490	1,800	490
2010-04-22	492	492	490	490	1,800	490
2010-04-21	491	501	491	495	2,600	495
2010-04-20	490	491	490	491	1,900	491
2010-04-19	490	490	490	490	600	490
2010-04-16	490	495	486	490	5,800	490
2010-04-15	491	495	491	495	7,300	495
2010-04-14	483	490	483	486	1,100	486
2010-04-13	490	490	480	480	23,000	480
2010-04-12	497	497	496	496	500	496
2010-04-09	498	498	495	495	700	495
2010-04-08	501	501	496	498	10,300	498
2010-04-07	498	501	497	500	19,800	500
2010-04-06	497	498	495	498	4,000	498
2010-04-05	497	498	496	498	1,600	498
2010-04-02	495	495	495	495	1,400	495
2010-04-01	493	497	493	493	2,300	493
2010-03-31	493	496	490	493	11,400	493
2010-03-30	490	500	480	491	5,400	491
2010-03-29	494	495	490	490	10,900	490
2010-03-26	485	498	485	498	600	498
2010-03-25	489	490	485	490	1,300	490
2010-03-24	489	489	489	489	1,000	489
2010-03-23	477	490	476	490	3,500	490
2010-03-19	476	477	475	477	3,900	477
2010-03-18	473	475	473	475	800	475
2010-03-17	479	479	470	473	2,500	473
2010-03-16	471	472	471	471	700	471
2010-03-15	467	468	467	468	700	468
2010-03-12	466	467	466	467	700	467
2010-03-11	465	480	465	480	1,800	480
2010-03-10	470	470	470	470	3,100	470
2010-03-09	471	472	471	472	1,300	472
2010-03-08	465	465	453	455	12,700	455
2010-03-05	458	458	457	458	3,700	458
2010-03-04	465	465	460	461	1,300	461
2010-03-03	465	465	465	465	100	465
2010-03-02	462	470	460	470	6,100	470
2010-02-26	461	464	459	460	2,500	460
2010-02-25	464	464	464	464	400	464
2010-02-24	469	470	465	470	1,200	470
2010-02-23	465	479	464	477	8,200	477
2010-02-22	464	479	464	479	900	479
2010-02-19	466	466	464	464	2,500	464
2010-02-18	466	466	465	466	1,700	466
2010-02-17	466	467	465	466	1,800	466
2010-02-16	472	472	466	466	4,600	466
2010-02-15	482	482	480	480	1,100	480
2010-02-12	490	490	490	490	100	490
2010-02-10	490	490	490	490	1,000	490
2010-02-08	492	492	492	492	4,900	492
2010-02-05	494	494	494	494	100	494
2010-02-04	467	480	467	478	6,200	478
2010-02-03	475	475	467	470	6,000	470
2010-02-02	480	480	470	470	9,000	470
2010-02-01	485	485	480	480	7,100	480
2010-01-29	485	485	485	485	5,200	485
2010-01-27	495	503	495	503	1,100	503
2010-01-26	499	499	495	495	1,500	495
2010-01-25	500	500	499	499	600	499
2010-01-22	500	501	500	500	7,600	500
2010-01-21	505	507	505	505	500	505
2010-01-20	510	510	510	510	1,400	510
2010-01-19	507	511	507	510	1,600	510
2010-01-18	506	511	506	511	1,300	511
2010-01-15	520	520	511	511	600	511
2010-01-14	511	511	511	511	300	511
2010-01-13	515	515	511	511	900	511
2010-01-12	515	515	515	515	2,200	515
2010-01-08	529	529	516	516	5,100	516
2010-01-07	520	530	520	530	2,100	530
2010-01-06	512	521	510	521	3,500	521
2010-01-05	510	510	510	510	100	510
2010-01-04	520	520	520	520	200	520

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