5984 兼房(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285055054995002,000500
2012-12-275015014984985,600498
2012-12-265035055005001,000500
2012-12-254985024975021,500502
2012-12-214965004964961,800496
2012-12-205005004944995,300499
2012-12-1950350349350012,100500
2012-12-1851051050350815,200508
2012-12-1750050350050119,300501
2012-12-144875004875004,700500
2012-12-134975004954955,600495
2012-12-124945004944986,600498
2012-12-114934954904933,700493
2012-12-105015014934937,300493
2012-12-074904944904944,300494
2012-12-064894904894901,500490
2012-12-054834864834852,300485
2012-12-044904904834836,200483
2012-12-034904974904959,000495
2012-11-304934944904903,600490
2012-11-29487487487487300487
2012-11-28491491487487300487
2012-11-274934934904923,000492
2012-11-26485496485493800493
2012-11-224814904794853,200485
2012-11-214784854764765,200476
2012-11-204794794764782,500478
2012-11-194704794704761,600476
2012-11-164704724674673,000467
2012-11-154714784704713,000471
2012-11-144704714674711,600471
2012-11-134754774704772,100477
2012-11-124664714664701,800470
2012-11-094714744654654,200465
2012-11-084754764704718,300471
2012-11-074804834764765,400476
2012-11-064764794764794,700479
2012-11-054804834764823,200482
2012-11-024724954714856,400485
2012-11-0147548446846920,100469
2012-10-3149850047447716,200477
2012-10-304985004984981,900498
2012-10-295005014994997,300499
2012-10-265005004995002,300500
2012-10-25499500499500300500
2012-10-24497499497499700499
2012-10-235005005005005,600500
2012-10-224995004964963,400496
2012-10-195005004985003,200500
2012-10-185005034985003,500500
2012-10-175005005005001,000500
2012-10-164954994954992,900499
2012-10-154954974954961,100496
2012-10-124984984954951,500495
2012-10-11492495492494900494
2012-10-10492492492492200492
2012-10-094985004984992,700499
2012-10-0550050049149115,300491
2012-10-045005004954995,800499
2012-10-034975004955005,400500
2012-10-025005004974972,800497
2012-10-015005004995001,300500
2012-09-284995004985001,500500
2012-09-274954984934981,200498
2012-09-26497497496496600496
2012-09-2550150850050211,200502
2012-09-245025024985013,900501
2012-09-215085085005027,900502
2012-09-205105125085082,900508
2012-09-195085125085109,200510
2012-09-185005105005082,700508
2012-09-145005004975004,300500
2012-09-134965004965005,200500
2012-09-12494496494496500496
2012-09-114964984954951,300495
2012-09-10495496495496600496
2012-09-074934944874875,900487
2012-09-064924934854937,000493
2012-09-054954964854856,000485
2012-09-044974974954961,800496
2012-09-034954974954972,400497
2012-08-314964984954952,300495
2012-08-305005004955008,000500
2012-08-29500500499500400500
2012-08-285035034994991,600499
2012-08-275005054995053,400505
2012-08-245005024984991,900499
2012-08-235005004985003,500500
2012-08-2249950049750010,700500
2012-08-214985044985041,600504
2012-08-2050050449749717,200497
2012-08-174974994974981,100498
2012-08-164975004954997,500499
2012-08-154995004984996,000499
2012-08-14498500498499700499
2012-08-134985004984983,200498
2012-08-105005004984982,000498
2012-08-095005035005006,100500
2012-08-0850250449650013,000500
2012-08-0749550449250413,100504
2012-08-0651651648849511,800495
2012-08-035105125095122,900512
2012-08-025115145115121,200512
2012-08-01516516516516200516
2012-07-315155155065151,900515
2012-07-305155205105143,300514
2012-07-275175175055121,100512
2012-07-265165165105102,500510
2012-07-255035105015092,400509
2012-07-245055064995003,700500
2012-07-235105155055063,600506
2012-07-205135195125122,900512
2012-07-195125175115172,800517
2012-07-185175175115112,400511
2012-07-175205295155166,700516
2012-07-1352352351651620,600516
2012-07-125205205195195,200519
2012-07-11520520520520800520
2012-07-105205205175204,100520
2012-07-095165205155202,800520
2012-07-065245245195227,000522
2012-07-055225305215255,800525
2012-07-045205225165226,200522
2012-07-0352052352052021,100520
2012-07-025205215185189,500518
2012-06-295205205155174,100517
2012-06-285205205175204,800520
2012-06-2751952151551512,700515
2012-06-265185205155202,800520
2012-06-255205205165184,800518
2012-06-22515520515516800516
2012-06-2152052151451526,900515
2012-06-205165205135206,000520
2012-06-195135185115175,800517
2012-06-1852052050151318,700513
2012-06-155235235175186,800518
2012-06-145185215185211,500521
2012-06-135185205155153,800515
2012-06-12514514514514100514
2012-06-085165175135136,700513
2012-06-075135175075172,700517
2012-06-064995094995032,600503
2012-06-054945004945001,300500
2012-06-044954994914952,500495
2012-06-014974974944941,300494
2012-05-315015014924997,300499
2012-05-30509509509509600509
2012-05-29508508508508200508
2012-05-285015025005011,400501
2012-05-25501508501502500502
2012-05-245065135005034,300503
2012-05-23508508505506700506
2012-05-225085205085101,200510
2012-05-215045235005184,000518
2012-05-185205205025046,400504
2012-05-175245295225235,200523
2012-05-16532532532532100532
2012-05-155305315245313,700531
2012-05-145405505325325,600532
2012-05-1152254052253810,300538
2012-05-1053554451652220,100522
2012-05-0954054052353023,300530
2012-05-0852054551954481,900544
2012-05-0751453551051535,100515
2012-05-025135135005051,600505
2012-05-015055055035032,300503
2012-04-275025135015072,300507
2012-04-265205204994998,900499
2012-04-25514520514520200520
2012-04-24509510509510500510
2012-04-235255255205201,000520
2012-04-205185185185182,000518
2012-04-19514518511516700516
2012-04-18518518518518400518
2012-04-13518518518518200518
2012-04-12510510510510500510
2012-04-115115145035111,000511
2012-04-10514514512512300512
2012-04-095175225105222,400522
2012-04-065305305305304,800530
2012-04-055155305115301,900530
2012-04-045205205165162,300516
2012-04-035315345235232,000523
2012-04-025355355325322,100532
2012-03-30526535526534700534
2012-03-295395455245272,300527
2012-03-28508527507527800527
2012-03-275315365315352,100535
2012-03-26538539538539600539
2012-03-235345365335361,900536
2012-03-225355405305365,800536
2012-03-21540545539545600545
2012-03-1953154153054010,300540
2012-03-165255305255301,100530
2012-03-155305305295301,000530
2012-03-145255295255271,100527
2012-03-135335335275272,500527
2012-03-12536536536536600536
2012-03-095385385345352,400535
2012-03-085385395385385,800538
2012-03-075335385305381,800538
2012-03-065325325325321,000532
2012-03-055255305255301,200530
2012-03-025255405255401,300540
2012-03-015235455235301,200530
2012-02-295245265245251,200525
2012-02-28520520520520800520
2012-02-27520520519520500520
2012-02-245205245185182,800518
2012-02-235205205185201,200520
2012-02-225205205165181,100518
2012-02-21515517515516400516
2012-02-205105135105132,300513
2012-02-175065105065101,500510
2012-02-16505505502502600502
2012-02-155025055025051,100505
2012-02-14505505505505100505
2012-02-13505505500500600500
2012-02-09510510507507900507
2012-02-085025075025075,100507
2012-02-074945024935025,500502
2012-02-064914934914931,100493
2012-02-03494494493493200493
2012-02-024914944914941,700494
2012-02-014944944934931,000493
2012-01-314934954884906,500490
2012-01-304955094924922,900492
2012-01-275005004914923,800492
2012-01-26499499499499300499
2012-01-254995054984981,100498
2012-01-245055054984982,800498
2012-01-235125125025021,700502
2012-01-205125125025022,000502
2012-01-19512512512512100512
2012-01-18507507507507100507
2012-01-174985094905091,600509
2012-01-164904954904952,700495
2012-01-135005105005102,700510
2012-01-12503503503503300503
2012-01-115005145005012,400501
2012-01-10506506506506100506
2012-01-0651751750750710,600507
2012-01-055175225165175,800517
2012-01-04517517517517300517

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