5984 兼房(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 743 | 749 | 739 | 739 | 1,300 | 739 |
| 2015-12-29 | 747 | 751 | 746 | 751 | 2,400 | 751 |
| 2015-12-28 | 749 | 749 | 732 | 733 | 1,700 | 733 |
| 2015-12-25 | 726 | 728 | 720 | 720 | 15,900 | 720 |
| 2015-12-24 | 739 | 740 | 725 | 725 | 21,900 | 725 |
| 2015-12-22 | 753 | 755 | 748 | 748 | 2,800 | 748 |
| 2015-12-21 | 760 | 760 | 750 | 753 | 4,700 | 753 |
| 2015-12-18 | 751 | 758 | 750 | 754 | 6,800 | 754 |
| 2015-12-17 | 777 | 777 | 764 | 764 | 15,700 | 764 |
| 2015-12-16 | 765 | 778 | 753 | 778 | 26,000 | 778 |
| 2015-12-15 | 758 | 758 | 753 | 753 | 4,500 | 753 |
| 2015-12-14 | 756 | 760 | 754 | 756 | 4,000 | 756 |
| 2015-12-11 | 759 | 764 | 754 | 761 | 5,900 | 761 |
| 2015-12-10 | 757 | 757 | 741 | 747 | 7,000 | 747 |
| 2015-12-09 | 767 | 772 | 755 | 758 | 13,800 | 758 |
| 2015-12-08 | 775 | 779 | 769 | 779 | 12,600 | 779 |
| 2015-12-07 | 769 | 778 | 769 | 778 | 13,800 | 778 |
| 2015-12-04 | 760 | 770 | 754 | 769 | 11,300 | 769 |
| 2015-12-03 | 752 | 761 | 752 | 752 | 5,100 | 752 |
| 2015-12-02 | 740 | 751 | 737 | 750 | 8,400 | 750 |
| 2015-12-01 | 738 | 739 | 736 | 736 | 3,200 | 736 |
| 2015-11-30 | 741 | 744 | 735 | 735 | 3,500 | 735 |
| 2015-11-27 | 730 | 739 | 730 | 735 | 3,600 | 735 |
| 2015-11-26 | 729 | 730 | 726 | 730 | 4,200 | 730 |
| 2015-11-25 | 729 | 729 | 725 | 728 | 3,000 | 728 |
| 2015-11-24 | 727 | 729 | 725 | 725 | 3,600 | 725 |
| 2015-11-20 | 728 | 728 | 725 | 725 | 1,200 | 725 |
| 2015-11-19 | 728 | 729 | 726 | 728 | 2,600 | 728 |
| 2015-11-18 | 728 | 729 | 728 | 728 | 600 | 728 |
| 2015-11-17 | 724 | 725 | 721 | 724 | 15,200 | 724 |
| 2015-11-16 | 727 | 727 | 724 | 724 | 4,700 | 724 |
| 2015-11-13 | 731 | 733 | 728 | 728 | 3,000 | 728 |
| 2015-11-12 | 732 | 738 | 730 | 734 | 1,600 | 734 |
| 2015-11-11 | 728 | 734 | 727 | 731 | 3,200 | 731 |
| 2015-11-10 | 726 | 729 | 725 | 726 | 3,700 | 726 |
| 2015-11-09 | 737 | 741 | 726 | 734 | 13,500 | 734 |
| 2015-11-06 | 715 | 737 | 715 | 737 | 19,200 | 737 |
| 2015-11-05 | 715 | 730 | 713 | 720 | 35,800 | 720 |
| 2015-11-04 | 810 | 812 | 721 | 722 | 67,800 | 722 |
| 2015-11-02 | 815 | 815 | 802 | 805 | 5,700 | 805 |
| 2015-10-30 | 815 | 815 | 802 | 808 | 7,300 | 808 |
| 2015-10-29 | 824 | 826 | 815 | 815 | 3,600 | 815 |
| 2015-10-28 | 809 | 826 | 809 | 820 | 7,500 | 820 |
| 2015-10-27 | 797 | 804 | 797 | 803 | 5,900 | 803 |
| 2015-10-26 | 794 | 799 | 793 | 794 | 8,800 | 794 |
| 2015-10-23 | 783 | 789 | 776 | 787 | 4,700 | 787 |
| 2015-10-22 | 780 | 780 | 779 | 779 | 3,300 | 779 |
| 2015-10-21 | 776 | 782 | 775 | 776 | 13,000 | 776 |
| 2015-10-20 | 777 | 777 | 774 | 774 | 4,300 | 774 |
| 2015-10-19 | 774 | 780 | 773 | 777 | 8,400 | 777 |
| 2015-10-16 | 772 | 773 | 769 | 773 | 10,800 | 773 |
| 2015-10-15 | 768 | 780 | 767 | 776 | 10,000 | 776 |
| 2015-10-14 | 775 | 775 | 767 | 767 | 14,700 | 767 |
| 2015-10-13 | 781 | 781 | 769 | 773 | 30,500 | 773 |
| 2015-10-09 | 775 | 776 | 772 | 776 | 25,200 | 776 |
| 2015-10-08 | 787 | 788 | 777 | 778 | 11,500 | 778 |
| 2015-10-07 | 783 | 788 | 779 | 787 | 12,600 | 787 |
| 2015-10-06 | 790 | 790 | 782 | 782 | 2,500 | 782 |
| 2015-10-05 | 785 | 790 | 781 | 784 | 6,800 | 784 |
| 2015-10-02 | 777 | 795 | 777 | 790 | 4,200 | 790 |
| 2015-10-01 | 775 | 785 | 773 | 777 | 5,600 | 777 |
| 2015-09-30 | 780 | 795 | 774 | 783 | 6,900 | 783 |
| 2015-09-29 | 780 | 807 | 772 | 807 | 6,300 | 807 |
| 2015-09-28 | 800 | 801 | 780 | 789 | 17,000 | 789 |
| 2015-09-25 | 785 | 815 | 785 | 815 | 8,000 | 815 |
| 2015-09-24 | 801 | 801 | 797 | 797 | 2,300 | 797 |
| 2015-09-18 | 803 | 803 | 798 | 801 | 7,300 | 801 |
| 2015-09-17 | 819 | 819 | 803 | 804 | 10,000 | 804 |
| 2015-09-16 | 809 | 813 | 804 | 804 | 4,800 | 804 |
| 2015-09-15 | 817 | 817 | 810 | 813 | 10,400 | 813 |
| 2015-09-14 | 816 | 825 | 816 | 819 | 3,900 | 819 |
| 2015-09-11 | 806 | 819 | 806 | 813 | 1,800 | 813 |
| 2015-09-10 | 819 | 819 | 803 | 806 | 2,900 | 806 |
| 2015-09-09 | 799 | 814 | 799 | 814 | 4,900 | 814 |
| 2015-09-08 | 784 | 800 | 784 | 786 | 5,100 | 786 |
| 2015-09-07 | 802 | 802 | 780 | 784 | 11,200 | 784 |
| 2015-09-04 | 821 | 821 | 801 | 801 | 12,600 | 801 |
| 2015-09-03 | 820 | 833 | 820 | 826 | 4,500 | 826 |
| 2015-09-02 | 821 | 832 | 810 | 820 | 10,400 | 820 |
| 2015-09-01 | 860 | 860 | 821 | 825 | 20,400 | 825 |
| 2015-08-31 | 868 | 874 | 855 | 858 | 1,800 | 858 |
| 2015-08-28 | 852 | 888 | 852 | 868 | 4,500 | 868 |
| 2015-08-27 | 860 | 870 | 851 | 851 | 2,200 | 851 |
| 2015-08-26 | 863 | 863 | 839 | 859 | 2,600 | 859 |
| 2015-08-25 | 839 | 839 | 805 | 839 | 30,700 | 839 |
| 2015-08-24 | 885 | 885 | 852 | 870 | 21,000 | 870 |
| 2015-08-21 | 907 | 910 | 892 | 898 | 14,100 | 898 |
| 2015-08-20 | 912 | 913 | 905 | 905 | 10,900 | 905 |
| 2015-08-19 | 910 | 928 | 908 | 925 | 13,300 | 925 |
| 2015-08-18 | 911 | 912 | 910 | 912 | 2,300 | 912 |
| 2015-08-17 | 908 | 918 | 906 | 911 | 10,200 | 911 |
| 2015-08-14 | 905 | 912 | 905 | 910 | 10,300 | 910 |
| 2015-08-13 | 910 | 915 | 910 | 915 | 3,900 | 915 |
| 2015-08-12 | 910 | 911 | 908 | 910 | 6,700 | 910 |
| 2015-08-11 | 912 | 917 | 909 | 911 | 14,700 | 911 |
| 2015-08-10 | 912 | 919 | 911 | 915 | 16,300 | 915 |
| 2015-08-07 | 927 | 932 | 914 | 920 | 22,300 | 920 |
| 2015-08-06 | 915 | 939 | 915 | 927 | 8,400 | 927 |
| 2015-08-05 | 935 | 950 | 909 | 909 | 33,900 | 909 |
| 2015-08-04 | 937 | 950 | 932 | 934 | 6,900 | 934 |
| 2015-08-03 | 939 | 941 | 934 | 936 | 10,400 | 936 |
| 2015-07-31 | 942 | 949 | 941 | 941 | 4,400 | 941 |
| 2015-07-30 | 943 | 950 | 942 | 943 | 6,100 | 943 |
| 2015-07-29 | 948 | 948 | 945 | 945 | 6,900 | 945 |
| 2015-07-28 | 953 | 956 | 947 | 948 | 8,400 | 948 |
| 2015-07-27 | 957 | 961 | 955 | 955 | 1,900 | 955 |
| 2015-07-24 | 964 | 964 | 952 | 953 | 5,700 | 953 |
| 2015-07-23 | 971 | 971 | 956 | 956 | 3,800 | 956 |
| 2015-07-22 | 975 | 975 | 956 | 956 | 9,500 | 956 |
| 2015-07-21 | 978 | 980 | 960 | 975 | 14,600 | 975 |
| 2015-07-17 | 983 | 1,000 | 970 | 970 | 23,900 | 970 |
| 2015-07-16 | 1,005 | 1,005 | 982 | 982 | 19,900 | 982 |
| 2015-07-15 | 994 | 995 | 986 | 995 | 13,100 | 995 |
| 2015-07-14 | 980 | 989 | 975 | 985 | 11,800 | 985 |
| 2015-07-13 | 995 | 995 | 975 | 977 | 6,900 | 977 |
| 2015-07-10 | 980 | 980 | 977 | 980 | 6,700 | 980 |
| 2015-07-09 | 974 | 981 | 963 | 980 | 12,200 | 980 |
| 2015-07-08 | 995 | 995 | 979 | 986 | 13,900 | 986 |
| 2015-07-07 | 986 | 996 | 983 | 996 | 5,700 | 996 |
| 2015-07-06 | 998 | 998 | 975 | 984 | 7,500 | 984 |
| 2015-07-03 | 993 | 1,000 | 986 | 998 | 9,100 | 998 |
| 2015-07-02 | 998 | 999 | 986 | 986 | 8,700 | 986 |
| 2015-07-01 | 982 | 998 | 982 | 998 | 9,000 | 998 |
| 2015-06-30 | 984 | 989 | 978 | 985 | 7,600 | 985 |
| 2015-06-29 | 995 | 999 | 981 | 989 | 10,900 | 989 |
| 2015-06-26 | 1,015 | 1,015 | 1,002 | 1,003 | 5,200 | 1,003 |
| 2015-06-25 | 1,018 | 1,018 | 1,010 | 1,015 | 5,700 | 1,015 |
| 2015-06-24 | 1,015 | 1,018 | 1,010 | 1,018 | 4,600 | 1,018 |
| 2015-06-23 | 1,024 | 1,024 | 1,000 | 1,003 | 17,700 | 1,003 |
| 2015-06-22 | 1,003 | 1,017 | 1,003 | 1,017 | 7,800 | 1,017 |
| 2015-06-19 | 1,026 | 1,033 | 973 | 996 | 31,400 | 996 |
| 2015-06-18 | 1,040 | 1,044 | 1,030 | 1,044 | 5,400 | 1,044 |
| 2015-06-17 | 1,037 | 1,043 | 1,034 | 1,043 | 3,600 | 1,043 |
| 2015-06-16 | 1,037 | 1,043 | 1,037 | 1,037 | 1,900 | 1,037 |
| 2015-06-15 | 1,036 | 1,044 | 1,030 | 1,044 | 6,300 | 1,044 |
| 2015-06-12 | 1,044 | 1,044 | 1,023 | 1,044 | 5,300 | 1,044 |
| 2015-06-11 | 1,044 | 1,044 | 1,022 | 1,043 | 6,400 | 1,043 |
| 2015-06-10 | 1,042 | 1,042 | 1,035 | 1,042 | 3,000 | 1,042 |
| 2015-06-09 | 1,032 | 1,048 | 1,031 | 1,048 | 7,600 | 1,048 |
| 2015-06-08 | 1,039 | 1,040 | 1,020 | 1,039 | 11,100 | 1,039 |
| 2015-06-05 | 1,039 | 1,046 | 1,021 | 1,039 | 4,500 | 1,039 |
| 2015-06-04 | 1,040 | 1,043 | 1,028 | 1,041 | 5,700 | 1,041 |
| 2015-06-03 | 1,044 | 1,048 | 1,035 | 1,040 | 2,800 | 1,040 |
| 2015-06-02 | 1,030 | 1,042 | 1,026 | 1,026 | 15,600 | 1,026 |
| 2015-06-01 | 1,028 | 1,038 | 1,006 | 1,029 | 29,900 | 1,029 |
| 2015-05-29 | 1,050 | 1,050 | 1,031 | 1,031 | 18,300 | 1,031 |
| 2015-05-28 | 1,060 | 1,066 | 1,054 | 1,060 | 8,200 | 1,060 |
| 2015-05-27 | 1,069 | 1,069 | 1,060 | 1,067 | 4,000 | 1,067 |
| 2015-05-26 | 1,060 | 1,070 | 1,058 | 1,060 | 3,200 | 1,060 |
| 2015-05-25 | 1,060 | 1,062 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2015-05-22 | 1,050 | 1,069 | 1,050 | 1,062 | 7,900 | 1,062 |
| 2015-05-21 | 1,060 | 1,079 | 1,058 | 1,060 | 25,700 | 1,060 |
| 2015-05-20 | 1,046 | 1,065 | 1,030 | 1,065 | 38,600 | 1,065 |
| 2015-05-19 | 1,044 | 1,047 | 1,037 | 1,047 | 9,800 | 1,047 |
| 2015-05-18 | 1,030 | 1,044 | 1,020 | 1,044 | 10,900 | 1,044 |
| 2015-05-15 | 1,034 | 1,034 | 1,021 | 1,033 | 4,800 | 1,033 |
| 2015-05-14 | 1,028 | 1,033 | 1,024 | 1,032 | 5,900 | 1,032 |
| 2015-05-13 | 1,025 | 1,031 | 1,024 | 1,028 | 7,600 | 1,028 |
| 2015-05-12 | 1,036 | 1,036 | 1,018 | 1,025 | 6,600 | 1,025 |
| 2015-05-11 | 1,020 | 1,022 | 1,012 | 1,022 | 14,600 | 1,022 |
| 2015-05-08 | 1,036 | 1,036 | 996 | 1,003 | 41,700 | 1,003 |
| 2015-05-07 | 981 | 1,050 | 980 | 1,045 | 62,100 | 1,045 |
| 2015-05-01 | 1,135 | 1,200 | 1,081 | 1,082 | 115,700 | 1,082 |
| 2015-04-30 | 1,138 | 1,143 | 1,130 | 1,139 | 12,000 | 1,139 |
| 2015-04-28 | 1,133 | 1,154 | 1,133 | 1,154 | 8,300 | 1,154 |
| 2015-04-27 | 1,113 | 1,129 | 1,113 | 1,124 | 7,800 | 1,124 |
| 2015-04-24 | 1,109 | 1,118 | 1,106 | 1,112 | 7,600 | 1,112 |
| 2015-04-23 | 1,121 | 1,121 | 1,107 | 1,120 | 11,600 | 1,120 |
| 2015-04-22 | 1,128 | 1,142 | 1,111 | 1,131 | 22,700 | 1,131 |
| 2015-04-21 | 1,144 | 1,160 | 1,116 | 1,158 | 7,700 | 1,158 |
| 2015-04-20 | 1,125 | 1,160 | 1,125 | 1,160 | 13,700 | 1,160 |
| 2015-04-17 | 1,146 | 1,147 | 1,110 | 1,147 | 10,200 | 1,147 |
| 2015-04-16 | 1,109 | 1,144 | 1,101 | 1,132 | 4,600 | 1,132 |
| 2015-04-15 | 1,099 | 1,108 | 1,098 | 1,098 | 8,300 | 1,098 |
| 2015-04-14 | 1,101 | 1,117 | 1,092 | 1,109 | 14,000 | 1,109 |
| 2015-04-13 | 1,145 | 1,147 | 1,098 | 1,114 | 13,400 | 1,114 |
| 2015-04-10 | 1,147 | 1,148 | 1,140 | 1,145 | 6,700 | 1,145 |
| 2015-04-09 | 1,154 | 1,154 | 1,142 | 1,147 | 1,200 | 1,147 |
| 2015-04-08 | 1,156 | 1,156 | 1,142 | 1,154 | 6,600 | 1,154 |
| 2015-04-07 | 1,158 | 1,158 | 1,143 | 1,156 | 5,300 | 1,156 |
| 2015-04-06 | 1,175 | 1,175 | 1,145 | 1,158 | 3,200 | 1,158 |
| 2015-04-03 | 1,141 | 1,177 | 1,141 | 1,171 | 5,600 | 1,171 |
| 2015-04-02 | 1,115 | 1,139 | 1,115 | 1,139 | 2,400 | 1,139 |
| 2015-04-01 | 1,149 | 1,149 | 1,130 | 1,139 | 6,600 | 1,139 |
| 2015-03-31 | 1,140 | 1,152 | 1,130 | 1,151 | 7,600 | 1,151 |
| 2015-03-30 | 1,185 | 1,185 | 1,151 | 1,160 | 4,500 | 1,160 |
| 2015-03-27 | 1,174 | 1,201 | 1,144 | 1,186 | 5,800 | 1,186 |
| 2015-03-26 | 1,212 | 1,212 | 1,189 | 1,211 | 13,500 | 1,211 |
| 2015-03-25 | 1,199 | 1,217 | 1,190 | 1,217 | 13,400 | 1,217 |
| 2015-03-24 | 1,185 | 1,199 | 1,177 | 1,199 | 13,700 | 1,199 |
| 2015-03-23 | 1,191 | 1,200 | 1,186 | 1,199 | 8,600 | 1,199 |
| 2015-03-20 | 1,172 | 1,196 | 1,172 | 1,196 | 12,200 | 1,196 |
| 2015-03-19 | 1,147 | 1,175 | 1,147 | 1,175 | 17,300 | 1,175 |
| 2015-03-18 | 1,150 | 1,158 | 1,140 | 1,153 | 9,100 | 1,153 |
| 2015-03-17 | 1,156 | 1,170 | 1,156 | 1,160 | 9,500 | 1,160 |
| 2015-03-16 | 1,137 | 1,173 | 1,080 | 1,170 | 34,600 | 1,170 |
| 2015-03-13 | 1,150 | 1,150 | 1,103 | 1,137 | 19,300 | 1,137 |
| 2015-03-12 | 1,125 | 1,150 | 1,115 | 1,150 | 39,900 | 1,150 |
| 2015-03-11 | 1,057 | 1,125 | 1,030 | 1,125 | 50,200 | 1,125 |
| 2015-03-10 | 1,048 | 1,060 | 1,030 | 1,059 | 40,300 | 1,059 |
| 2015-03-09 | 1,022 | 1,025 | 1,018 | 1,018 | 6,200 | 1,018 |
| 2015-03-06 | 1,039 | 1,039 | 1,027 | 1,032 | 6,100 | 1,032 |
| 2015-03-05 | 1,033 | 1,040 | 1,032 | 1,039 | 9,000 | 1,039 |
| 2015-03-04 | 1,036 | 1,036 | 1,026 | 1,030 | 4,300 | 1,030 |
| 2015-03-03 | 1,030 | 1,039 | 1,026 | 1,036 | 8,600 | 1,036 |
| 2015-03-02 | 1,016 | 1,028 | 1,016 | 1,027 | 4,200 | 1,027 |
| 2015-02-27 | 1,014 | 1,018 | 1,012 | 1,018 | 2,500 | 1,018 |
| 2015-02-26 | 1,039 | 1,039 | 1,005 | 1,015 | 8,000 | 1,015 |
| 2015-02-25 | 1,013 | 1,015 | 1,010 | 1,015 | 3,000 | 1,015 |
| 2015-02-24 | 1,019 | 1,020 | 1,007 | 1,016 | 4,800 | 1,016 |
| 2015-02-23 | 1,009 | 1,052 | 1,009 | 1,020 | 17,500 | 1,020 |
| 2015-02-20 | 1,040 | 1,040 | 1,019 | 1,020 | 10,700 | 1,020 |
| 2015-02-19 | 1,024 | 1,044 | 1,020 | 1,039 | 4,700 | 1,039 |
| 2015-02-18 | 1,039 | 1,043 | 1,022 | 1,024 | 4,400 | 1,024 |
| 2015-02-17 | 1,025 | 1,032 | 1,010 | 1,032 | 8,400 | 1,032 |
| 2015-02-16 | 1,045 | 1,045 | 1,021 | 1,025 | 3,600 | 1,025 |
| 2015-02-13 | 1,029 | 1,055 | 1,029 | 1,050 | 9,600 | 1,050 |
| 2015-02-12 | 1,023 | 1,028 | 1,021 | 1,028 | 3,600 | 1,028 |
| 2015-02-10 | 1,029 | 1,030 | 1,016 | 1,020 | 2,500 | 1,020 |
| 2015-02-09 | 1,030 | 1,041 | 1,018 | 1,018 | 7,700 | 1,018 |
| 2015-02-06 | 1,046 | 1,053 | 1,021 | 1,024 | 18,200 | 1,024 |
| 2015-02-05 | 1,059 | 1,063 | 1,033 | 1,046 | 14,800 | 1,046 |
| 2015-02-04 | 1,050 | 1,069 | 1,036 | 1,061 | 31,400 | 1,061 |
| 2015-02-03 | 1,011 | 1,050 | 1,011 | 1,022 | 45,400 | 1,022 |
| 2015-02-02 | 1,006 | 1,048 | 986 | 996 | 77,600 | 996 |
| 2015-01-30 | 979 | 1,000 | 979 | 991 | 12,500 | 991 |
| 2015-01-29 | 968 | 975 | 951 | 975 | 12,000 | 975 |
| 2015-01-28 | 965 | 973 | 961 | 973 | 8,500 | 973 |
| 2015-01-27 | 969 | 973 | 963 | 969 | 5,800 | 969 |
| 2015-01-26 | 975 | 975 | 950 | 969 | 13,600 | 969 |
| 2015-01-23 | 976 | 976 | 965 | 975 | 2,000 | 975 |
| 2015-01-22 | 970 | 979 | 960 | 973 | 2,600 | 973 |
| 2015-01-21 | 961 | 970 | 953 | 970 | 10,000 | 970 |
| 2015-01-20 | 968 | 968 | 955 | 962 | 12,500 | 962 |
| 2015-01-19 | 971 | 978 | 963 | 968 | 8,600 | 968 |
| 2015-01-16 | 985 | 994 | 971 | 971 | 12,600 | 971 |
| 2015-01-15 | 995 | 995 | 984 | 986 | 6,100 | 986 |
| 2015-01-14 | 999 | 1,007 | 991 | 999 | 12,300 | 999 |
| 2015-01-13 | 985 | 998 | 984 | 993 | 4,700 | 993 |
| 2015-01-09 | 1,004 | 1,004 | 986 | 990 | 9,800 | 990 |
| 2015-01-08 | 1,005 | 1,010 | 993 | 1,000 | 11,400 | 1,000 |
| 2015-01-07 | 990 | 1,009 | 988 | 1,000 | 9,500 | 1,000 |
| 2015-01-06 | 1,010 | 1,011 | 995 | 999 | 12,200 | 999 |
| 2015-01-05 | 1,009 | 1,029 | 1,008 | 1,016 | 26,500 | 1,016 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
