5984 兼房(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30527527522522400522
2011-12-27526536526536800536
2011-12-265165375105374,000537
2011-12-21550550550550900550
2011-12-20540540540540100540
2011-12-195305405305402,700540
2011-12-1658258257558222,800582
2011-12-1557158256658215,700582
2011-12-145425645425642,400564
2011-12-135205375205371,200537
2011-12-12510517510516800516
2011-12-09518518510510500510
2011-12-085305305155285,800528
2011-12-07503530503530900530
2011-12-06500500496496900496
2011-12-054955094955001,400500
2011-12-02488493487493600493
2011-12-01487494487494300494
2011-11-30492493492493300493
2011-11-294904934904931,100493
2011-11-284844844804801,700480
2011-11-25487487487487100487
2011-11-244854854804801,300480
2011-11-22486486486486200486
2011-11-184884884864861,900486
2011-11-174884884864881,000488
2011-11-16493493488488800488
2011-11-15495495495495100495
2011-11-14490490490490100490
2011-11-11485485480485900485
2011-11-104714784714781,900478
2011-11-094954954934932,300493
2011-11-084954984954988,100498
2011-11-075035155005152,400515
2011-11-045005004964971,400497
2011-11-025005004954982,000498
2011-11-015045115005004,400500
2011-10-315055105005055,400505
2011-10-285115165055055,100505
2011-10-27510511510511800511
2011-10-26506506506506100506
2011-10-25507508507507300507
2011-10-24512512505505400505
2011-10-21512512512512600512
2011-10-205245245135131,500513
2011-10-19516524516524300524
2011-10-18524524524524100524
2011-10-175305305165161,700516
2011-10-14530530530530200530
2011-10-135265265255251,200525
2011-10-12518531518531600531
2011-10-115085285085284,100528
2011-10-075395445385384,700538
2011-10-065385395265391,200539
2011-10-05524526524525800525
2011-10-04519519519519500519
2011-10-03528529528529900529
2011-09-30525548525548500548
2011-09-27525527525527600527
2011-09-265275275135131,300513
2011-09-225275275275271,000527
2011-09-215395395265261,400526
2011-09-205305305305301,500530
2011-09-16530530530530900530
2011-09-155405405405401,600540
2011-09-14535537535537500537
2011-09-125335335335331,100533
2011-09-09539539539539300539
2011-09-085475555475496,500549
2011-09-075415575405572,700557
2011-09-065375445375371,500537
2011-09-055405455405401,400540
2011-09-025405415355361,800536
2011-09-01540540540540100540
2011-08-31537541537541800541
2011-08-30540541540541600541
2011-08-29530550530550400550
2011-08-26530530530530600530
2011-08-24529529529529200529
2011-08-23539539539539100539
2011-08-195475475475471,000547
2011-08-18555555555555400555
2011-08-175395505395504,300550
2011-08-105435595435591,400559
2011-08-095455455405451,500545
2011-08-085655665655664,100566
2011-08-055405675305667,000566
2011-08-045545555505506,600550
2011-08-035785785485534,600553
2011-08-025985985735734,900573
2011-08-015815995785993,200599
2011-07-295815815805812,800581
2011-07-28594594584584700584
2011-07-275826045826041,700604
2011-07-265825905765803,000580
2011-07-255925935815833,600583
2011-07-225766105766084,000608
2011-07-215805805725751,400575
2011-07-2059960058958913,100589
2011-07-195705905705895,800589
2011-07-155705705675671,100567
2011-07-145715715705701,800570
2011-07-13575575569569600569
2011-07-12585585580580400580
2011-07-11580589580589700589
2011-07-085905905805808,100580
2011-07-075745905705902,700590
2011-07-065755805705702,000570
2011-07-055815815715711,400571
2011-07-045905905705811,600581
2011-07-015805875805872,000587
2011-06-30570580570580900580
2011-06-29569570569570800570
2011-06-28565569565569900569
2011-06-27565565564565800565
2011-06-245565655565651,500565
2011-06-23568568560560800560
2011-06-225655655555552,000555
2011-06-2156956956056013,200560
2011-06-205685695605696,100569
2011-06-175525605525602,500560
2011-06-16552554552552600552
2011-06-155505505385393,900539
2011-06-145405505405501,500550
2011-06-13547547547547200547
2011-06-105485485275272,200527
2011-06-085495505485487,400548
2011-06-075455485305482,100548
2011-06-065455505455452,400545
2011-06-03542545542545400545
2011-06-02532532525530600530
2011-06-01548548542545600545
2011-05-31511520511520400520
2011-05-30519519511512600512
2011-05-27519519519519200519
2011-05-26519519519519600519
2011-05-25508515508515900515
2011-05-245075085075081,400508
2011-05-23515522515522500522
2011-05-205235235235233,400523
2011-05-195225235225231,600523
2011-05-185075215075212,700521
2011-05-175235235025063,000506
2011-05-165205355095301,500530
2011-05-1356057151353014,700530
2011-05-125065565055447,400544
2011-05-11502508502508300508
2011-05-10520520507507200507
2011-05-095205205105202,200520
2011-05-065225235225225,100522
2011-05-025125225115221,200522
2011-04-285115125115121,100512
2011-04-27506515506515900515
2011-04-265065065055061,700506
2011-04-25510510506506600506
2011-04-225055155055152,200515
2011-04-21515525515525400525
2011-04-205355355155161,800516
2011-04-19510535510535500535
2011-04-18510510510510200510
2011-04-15510510510510200510
2011-04-145155155065102,100510
2011-04-13501514501514400514
2011-04-12500500500500500500
2011-04-11500500500500200500
2011-04-085325325005005,400500
2011-04-075285345215341,500534
2011-04-065125285125281,000528
2011-04-05512512512512200512
2011-04-04512517512517300517
2011-04-01510510510510200510
2011-03-315155254975151,800515
2011-03-30498515498515400515
2011-03-29485486485486200486
2011-03-285405405185201,200520
2011-03-255385395385391,400539
2011-03-235365385365382,400538
2011-03-225195375195371,900537
2011-03-185135134805134,100513
2011-03-17470480470480500480
2011-03-164874904644701,800470
2011-03-155025025005001,400500
2011-03-14533533532532500532
2011-03-105485485385381,500538
2011-03-085485485485484,400548
2011-03-075455555455503,600550
2011-03-04541541540540400540
2011-03-035515515415421,200542
2011-03-02549551549551200551
2011-03-01537543537543300543
2011-02-28539557539555900555
2011-02-255495495495491,100549
2011-02-245405405385392,000539
2011-02-235505505405425,300542
2011-02-215705705705701,300570
2011-02-185555605555606,700560
2011-02-17551551551551100551
2011-02-16555555555555300555
2011-02-15551552551552600552
2011-02-14560560560560800560
2011-02-10540540540540100540
2011-02-09540540540540100540
2011-02-085765765605605,100560
2011-02-075455765455762,600576
2011-02-04545545545545200545
2011-02-03540540540540300540
2011-02-02546546545545600545
2011-01-315455485455481,600548
2011-01-28548548548548400548
2011-01-27548548548548500548
2011-01-26530548530548800548
2011-01-24530539530539600539
2011-01-205305385205375,000537
2011-01-195305305225308,100530
2011-01-185235235215211,300521
2011-01-17531531522522400522
2011-01-14520522520521700521
2011-01-135225295205294,200529
2011-01-125225225205211,100521
2011-01-11522522520520800520
2011-01-075385385225225,000522
2011-01-065365395295382,000538
2011-01-05526526526526100526

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