5984 兼房(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309949949919946,000994
2014-12-291,0001,01199099412,800994
2014-12-269939989809905,800990
2014-12-2597598797498123,100981
2014-12-2498699998198127,900981
2014-12-229859949789868,600986
2014-12-1999099197498011,200980
2014-12-189909909639699,700969
2014-12-1795597095096413,200964
2014-12-1699299296097026,300970
2014-12-1597899597599213,300992
2014-12-121,0251,0259901,00714,0001,007
2014-12-119891,0229551,02121,1001,021
2014-12-109951,0159931,00137,1001,001
2014-12-091,0001,0209951,01524,2001,015
2014-12-081,0001,0241,0001,00838,4001,008
2014-12-0598099898099830,900998
2014-12-049609659579588,300958
2014-12-0399899995296023,500960
2014-12-0298599598199123,600991
2014-12-0195498595498528,900985
2014-11-2892295492295412,500954
2014-11-279499499259257,900925
2014-11-2695396393595012,100950
2014-11-2592596691893840,300938
2014-11-2192492490090715,900907
2014-11-2092592589092314,600923
2014-11-199209228999167,900916
2014-11-1889291586891320,400913
2014-11-1787588586186325,500863
2014-11-1485888285887228,800872
2014-11-1391691687287319,500873
2014-11-1291592590391211,000912
2014-11-1191691789990012,200900
2014-11-1092092890791926,300919
2014-11-0791591790891721,600917
2014-11-0693594590791753,000917
2014-11-0587593586093538,300935
2014-11-0487589485386053,300860
2014-10-3187988083387570,300875
2014-10-30746904745848242,300848
2014-10-297707747507548,000754
2014-10-287757757457692,900769
2014-10-277857957607774,300777
2014-10-248008007617736,900773
2014-10-238098097808045,500804
2014-10-2279082078981033,100810
2014-10-2178079577079514,700795
2014-10-207667877627807,600780
2014-10-177607787547548,300754
2014-10-167617807617642,400764
2014-10-157958007707708,100770
2014-10-1476978776578021,200780
2014-10-1074777674776912,100769
2014-10-0982082075877013,200770
2014-10-0880982080481827,600818
2014-10-0779981779981716,700817
2014-10-0678880078879915,800799
2014-10-0375978975078210,900782
2014-10-0278778776277011,600770
2014-10-0175279974879323,200793
2014-09-307787787607678,300767
2014-09-297787787687727,000772
2014-09-267547737467606,600760
2014-09-257757777727766,100776
2014-09-2476877772377731,200777
2014-09-2277878377077123,900771
2014-09-1976477573976436,000764
2014-09-1874376773976469,500764
2014-09-1772674672373031,700730
2014-09-1670972770672339,100723
2014-09-1267368867268225,300682
2014-09-116636636586602,400660
2014-09-1066066365466310,900663
2014-09-096586586536571,800657
2014-09-0866066164665317,900653
2014-09-056586606526602,100660
2014-09-046546556496552,500655
2014-09-036586586546561,400656
2014-09-0266166366066013,500660
2014-09-0166066265966010,800660
2014-08-296536576506573,200657
2014-08-286476556476535,700653
2014-08-27648648648648100648
2014-08-266436466436461,000646
2014-08-256496506496503,300650
2014-08-226496506496502,100650
2014-08-21650650648649700649
2014-08-206496506456502,300650
2014-08-19650650650650400650
2014-08-18647647646646800646
2014-08-156356476356474,500647
2014-08-146356456356441,600644
2014-08-136366396356352,300635
2014-08-12650650646646400646
2014-08-11650650646649800649
2014-08-086496496466465,600646
2014-08-076486516426513,300651
2014-08-066416486416482,400648
2014-08-056506546446541,800654
2014-08-0463865963864912,900649
2014-08-0164064063563613,200636
2014-07-316526536506512,900651
2014-07-306456526446525,200652
2014-07-296516526466462,000646
2014-07-286526546446504,000650
2014-07-256396486396482,800648
2014-07-246406416396404,000640
2014-07-236476486356407,600640
2014-07-226406466406461,600646
2014-07-186456456436451,800645
2014-07-176606616486508,600650
2014-07-166486566446564,100656
2014-07-15644644637641900641
2014-07-146396596366392,300639
2014-07-116376406306405,300640
2014-07-106456486416472,200647
2014-07-0964764763063810,900638
2014-07-086596596476474,800647
2014-07-076606636596592,200659
2014-07-046626626556552,900655
2014-07-03658658653653300653
2014-07-026406626406622,100662
2014-07-016506506416411,000641
2014-06-306406496406481,200648
2014-06-276566566376403,100640
2014-06-266506566466561,400656
2014-06-256506616436583,200658
2014-06-246456476276433,300643
2014-06-2366366365065017,000650
2014-06-206526556466559,700655
2014-06-196406466406466,800646
2014-06-186306396306342,500634
2014-06-176236306236262,800626
2014-06-1662062962062114,500621
2014-06-1360661460560511,100605
2014-06-126056066016053,900605
2014-06-116066086056065,600606
2014-06-106076106056062,200606
2014-06-096056166046122,900612
2014-06-066096116076078,700607
2014-06-056056096046091,800609
2014-06-046056076056051,700605
2014-06-036086096046082,600608
2014-06-026026076006054,900605
2014-05-306016086016022,400602
2014-05-296026046016011,200601
2014-05-28610610603604800604
2014-05-276026106026052,200605
2014-05-266036096036091,400609
2014-05-235956005956006,600600
2014-05-225956005955975,200597
2014-05-21602602596596800596
2014-05-206066066066061,400606
2014-05-196016066016061,300606
2014-05-166006015965962,100596
2014-05-15600600597598500598
2014-05-145916055916007,000600
2014-05-136176175775778,000577
2014-05-096206206166175,400617
2014-05-086306306216286,900628
2014-05-0763663662162110,600621
2014-05-0259963359961615,100616
2014-05-01594594594594200594
2014-04-30594594586594900594
2014-04-285806015805942,300594
2014-04-255845845825841,700584
2014-04-23584584584584200584
2014-04-22585585585585200585
2014-04-215855855775821,200582
2014-04-18585585585585100585
2014-04-17580580580580500580
2014-04-16572580572580800580
2014-04-15580580580580500580
2014-04-145715805715801,000580
2014-04-115755805715712,400571
2014-04-105785805785791,300579
2014-04-096006005785783,800578
2014-04-085986005985994,200599
2014-04-075995995975981,500598
2014-04-046026025985981,500598
2014-04-03599600598600700600
2014-04-02599600596598500598
2014-03-31592595592595800595
2014-03-28600600592592200592
2014-03-275996005786002,800600
2014-03-266056205966202,400620
2014-03-256086156086152,600615
2014-03-245906035906021,600602
2014-03-206156155855874,400587
2014-03-19615615615615200615
2014-03-18615615614614600614
2014-03-176256266156151,400615
2014-03-14635635625625200625
2014-03-13623633623633400633
2014-03-126286286256251,400625
2014-03-116396406386386,400638
2014-03-106406406406403,100640
2014-03-076306336306331,300633
2014-03-06621630620630600630
2014-03-056316316216264,600626
2014-03-04629629629629300629
2014-03-036306316206312,900631
2014-02-28623624622622400622
2014-02-276156156156151,400615
2014-02-26624624624624100624
2014-02-246256256256251,700625
2014-02-216306306206291,400629
2014-02-206336336306303,000630
2014-02-19633633632632500632
2014-02-18633633633633100633
2014-02-176166206106136,800613
2014-02-146386386206202,500620
2014-02-136356396356394,400639
2014-02-126396406396393,100639
2014-02-106296296296291,200629
2014-02-076196396196192,800619
2014-02-066256256056181,000618
2014-02-056356356206202,000620
2014-02-045806405756405,400640
2014-02-036266406256251,800625
2014-01-31625626625626200626
2014-01-306456456356351,200635
2014-01-296246496246498,600649
2014-01-286196256196242,300624
2014-01-275956205956202,700620
2014-01-246256326256252,800625
2014-01-236306346286333,200633
2014-01-226316346306312,500631
2014-01-216416416316392,700639
2014-01-206306316306314,200631
2014-01-176346496336403,700640
2014-01-166156356156358,400635
2014-01-156026166026153,900615
2014-01-146056056006021,600602
2014-01-106016086016082,000608
2014-01-096116116116113,000611
2014-01-085926055926015,900601
2014-01-075885925845922,900592
2014-01-06592592588588800588

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