5984 兼房(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30699699690693900693
2016-12-296826826826821,500682
2016-12-286816896816891,500689
2016-12-27686691684684800684
2016-12-266936936836861,500686
2016-12-226976976816953,100695
2016-12-21695697695697700697
2016-12-206947006936994,600699
2016-12-196966966936932,500693
2016-12-1670670869569726,700697
2016-12-1568469868469716,500697
2016-12-146766806766792,500679
2016-12-136756806706806,300680
2016-12-126666736646736,700673
2016-12-096556626556601,900660
2016-12-086656666516559,800655
2016-12-076646656636653,900665
2016-12-066656656456554,000655
2016-12-056646696646651,900665
2016-12-026606626606611,200661
2016-12-01658659658659400659
2016-11-306556586536573,700657
2016-11-296456546456513,700651
2016-11-286606606526522,000652
2016-11-246666696666693,200669
2016-11-22668668668668100668
2016-11-216676686626623,600662
2016-11-186536646536648,400664
2016-11-17650653649653600653
2016-11-166506506456451,100645
2016-11-156406506406464,800646
2016-11-14632632632632300632
2016-11-11642642642642100642
2016-11-106436506426422,400642
2016-11-096496506386438,900643
2016-11-086386436336405,100640
2016-11-076176406176323,400632
2016-11-046456456406422,300642
2016-11-026526526466466,100646
2016-11-01652652650650200650
2016-10-31652652650650600650
2016-10-286526526526521,500652
2016-10-276516516486481,500648
2016-10-266486526486521,200652
2016-10-256506506486482,500648
2016-10-246526526466482,500648
2016-10-216526526486521,900652
2016-10-206466486466481,200648
2016-10-196456476456451,700645
2016-10-17641642641642400642
2016-10-136496496416411,400641
2016-10-12640640640640500640
2016-10-116486486436434,800643
2016-10-076406446406409,000640
2016-10-06636639636639900639
2016-10-056396396366361,500636
2016-10-046366386356352,600635
2016-10-036366366366361,800636
2016-09-306336356336351,600635
2016-09-296296336296332,200633
2016-09-286246296246251,900625
2016-09-27620624620624200624
2016-09-26618620618620600620
2016-09-236166276156162,900616
2016-09-21625625616616700616
2016-09-206156166156151,800615
2016-09-166186186156155,500615
2016-09-156206206186182,500618
2016-09-146196196196191,100619
2016-09-12618625618619300619
2016-09-096206206176184,500618
2016-09-086206206166161,900616
2016-09-076196206156153,800615
2016-09-066156196146193,600619
2016-09-056126196116151,900615
2016-09-026086176086094,000609
2016-09-016126146086086,000608
2016-08-31613614609612800612
2016-08-306086086076082,800608
2016-08-296086136086083,100608
2016-08-266106106076083,300608
2016-08-256116126116115,100611
2016-08-246116116116111,800611
2016-08-236136136116113,100611
2016-08-226206206126123,700612
2016-08-1962362562062012,100620
2016-08-186256256226221,100622
2016-08-176296296236236,000623
2016-08-166266356266271,300627
2016-08-156356416276271,800627
2016-08-126356356356351,800635
2016-08-106386386356353,000635
2016-08-096396406376383,300638
2016-08-0864664763863811,300638
2016-08-05642645641645500645
2016-08-046456456436431,800643
2016-08-03643643643643300643
2016-08-02645645645645600645
2016-08-01645649645645600645
2016-07-296466466456452,800645
2016-07-286436466436461,300646
2016-07-276506556356553,200655
2016-07-26651651651651200651
2016-07-22664664654662500662
2016-07-216636666596663,000666
2016-07-206516516506502,200650
2016-07-196476566456512,200651
2016-07-156476576476578,700657
2016-07-1464966064365410,000654
2016-07-13648649647649700649
2016-07-126496536496503,900650
2016-07-11646646646646200646
2016-07-086466466466463,600646
2016-07-076376466376462,300646
2016-07-066506506426442,700644
2016-07-056406436406431,100643
2016-07-046406456396451,200645
2016-07-01637639637639200639
2016-06-29635635635635100635
2016-06-28630630630630200630
2016-06-276346356226231,800623
2016-06-246546546376375,800637
2016-06-23651651650650400650
2016-06-226576576516522,000652
2016-06-216536536536539,600653
2016-06-206426556426534,300653
2016-06-176386426386421,400642
2016-06-166446486416412,200641
2016-06-15640645640642700642
2016-06-146456456406402,800640
2016-06-136536536496491,700649
2016-06-106556646556621,200662
2016-06-09660660660660200660
2016-06-086636636636633,400663
2016-06-076526636526631,700663
2016-06-06647647645645800645
2016-06-036516526516512,800651
2016-06-026516546506504,400650
2016-06-016516516486482,900648
2016-05-31651651651651300651
2016-05-30653653653653100653
2016-05-27653653653653400653
2016-05-266546546526522,300652
2016-05-25652654652652500652
2016-05-24652652652652300652
2016-05-236626626526522,100652
2016-05-206526536526521,800652
2016-05-196476526476501,400650
2016-05-18662662652652600652
2016-05-176536576536532,400653
2016-05-166536556526523,600652
2016-05-136526596486533,700653
2016-05-12656656656656300656
2016-05-116646646616612,000661
2016-05-106636666636631,500663
2016-05-096796796636639,300663
2016-05-066696706686691,300669
2016-05-026556726556642,000664
2016-04-28661661656656800656
2016-04-27656656655656900656
2016-04-266556556526522,800652
2016-04-25660660656659300659
2016-04-226526536516532,500653
2016-04-216706706516514,400651
2016-04-206676676626651,900665
2016-04-196626626606622,200662
2016-04-18653663653659800659
2016-04-15653653651651300651
2016-04-146706706696692,300669
2016-04-136416456406412,100641
2016-04-126536536406401,200640
2016-04-116536536506533,900653
2016-04-086536546506536,600653
2016-04-076726726516533,800653
2016-04-06664665664664500664
2016-04-056636646636632,400663
2016-04-046656666636634,100663
2016-04-01660660660660500660
2016-03-316666706666701,600670
2016-03-30665665653653900653
2016-03-296546756546651,500665
2016-03-286606796606791,900679
2016-03-256596706596702,100670
2016-03-246596596486484,500648
2016-03-236606606506542,000654
2016-03-226656656506503,000650
2016-03-186556606556551,000655
2016-03-176606606506502,500650
2016-03-16659659655655900655
2016-03-156606636606604,000660
2016-03-146696696606601,500660
2016-03-116626656606601,100660
2016-03-106596596526522,200652
2016-03-09656656652652800652
2016-03-086516566516513,200651
2016-03-076506526506514,500651
2016-03-04655655655655900655
2016-03-026446566446562,400656
2016-03-016396406356401,700640
2016-02-296406406366361,100636
2016-02-26628632628632400632
2016-02-25623630623625400625
2016-02-246406406206213,900621
2016-02-23654654640640800640
2016-02-226506506506501,600650
2016-02-196606616556553,100655
2016-02-18660660660660500660
2016-02-176576586416414,800641
2016-02-166506516466471,900647
2016-02-1566066564166011,000660
2016-02-1266868064066012,700660
2016-02-106686706676672,400667
2016-02-096816816786781,700678
2016-02-087037056866879,100687
2016-02-05696705696703400703
2016-02-046967026966963,000696
2016-02-02699700697697600697
2016-02-016917006907006,900700
2016-01-2968969568369522,200695
2016-01-28698698697697300697
2016-01-276886906836902,500690
2016-01-26683683682682900682
2016-01-257007006846842,200684
2016-01-226926936866935,200693
2016-01-217087086926923,700692
2016-01-207007186997003,800700
2016-01-197007006966982,400698
2016-01-186986986976981,300698
2016-01-157047087007004,600700
2016-01-147107106866897,000689
2016-01-137107167107161,900716
2016-01-127167167077074,200707
2016-01-087217307207208,500720
2016-01-077327327227253,200725
2016-01-06731742731742900742
2016-01-05739740738740900740
2016-01-04753753740740600740

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