兼房(5984)の株価時系列情報
兼房(5984)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 965 | 990 | 965 | 990 | 600 |
| 2018/12/27 | 912 | 976 | 912 | 976 | 1,000 |
| 2018/12/26 | 883 | 920 | 883 | 905 | 900 |
| 2018/12/25 | 903 | 940 | 877 | 891 | 10,400 |
| 2018/12/21 | 990 | 1,000 | 989 | 1,000 | 2,200 |
| 2018/12/20 | 1,043 | 1,043 | 990 | 990 | 1,800 |
| 2018/12/19 | 1,044 | 1,044 | 984 | 1,043 | 1,100 |
| 2018/12/18 | 1,079 | 1,079 | 1,027 | 1,057 | 2,100 |
| 2018/12/17 | 1,054 | 1,080 | 1,044 | 1,070 | 15,500 |
| 2018/12/14 | 1,038 | 1,060 | 1,020 | 1,044 | 12,100 |
| 2018/12/13 | 1,026 | 1,026 | 1,012 | 1,012 | 1,800 |
| 2018/12/12 | 1,012 | 1,039 | 1,009 | 1,024 | 3,000 |
| 2018/12/11 | 1,000 | 1,017 | 1,000 | 1,012 | 1,200 |
| 2018/12/10 | 1,001 | 1,009 | 1,000 | 1,000 | 1,800 |
| 2018/12/07 | 1,027 | 1,027 | 1,003 | 1,010 | 4,100 |
| 2018/12/05 | 1,021 | 1,025 | 1,021 | 1,025 | 300 |
| 2018/12/04 | 1,020 | 1,039 | 1,020 | 1,037 | 900 |
| 2018/12/03 | 1,018 | 1,018 | 1,018 | 1,018 | 400 |
| 2018/11/30 | 1,015 | 1,015 | 1,015 | 1,015 | 400 |
| 2018/11/29 | 1,022 | 1,032 | 1,022 | 1,031 | 300 |
| 2018/11/28 | 1,027 | 1,027 | 1,026 | 1,026 | 300 |
| 2018/11/27 | 1,006 | 1,021 | 1,006 | 1,021 | 400 |
| 2018/11/26 | 1,015 | 1,020 | 1,005 | 1,020 | 500 |
| 2018/11/22 | 1,045 | 1,045 | 1,015 | 1,016 | 800 |
| 2018/11/21 | 1,012 | 1,025 | 1,010 | 1,023 | 1,900 |
| 2018/11/20 | 1,020 | 1,028 | 1,012 | 1,028 | 1,100 |
| 2018/11/19 | 1,016 | 1,039 | 1,016 | 1,039 | 500 |
| 2018/11/16 | 1,015 | 1,048 | 1,015 | 1,045 | 1,100 |
| 2018/11/15 | 1,030 | 1,030 | 1,015 | 1,015 | 2,300 |
| 2018/11/14 | 1,059 | 1,065 | 1,000 | 1,029 | 8,100 |
| 2018/11/13 | 1,040 | 1,084 | 1,031 | 1,059 | 20,100 |
| 2018/11/12 | 1,045 | 1,079 | 1,045 | 1,070 | 15,000 |
| 2018/11/09 | 1,062 | 1,098 | 1,045 | 1,084 | 17,100 |
| 2018/11/08 | 1,038 | 1,078 | 1,037 | 1,051 | 12,800 |
| 2018/11/07 | 1,011 | 1,031 | 1,011 | 1,031 | 800 |
| 2018/11/06 | 1,032 | 1,032 | 1,007 | 1,007 | 800 |
| 2018/11/05 | 1,022 | 1,032 | 1,022 | 1,032 | 1,100 |
| 2018/11/02 | 1,015 | 1,025 | 1,011 | 1,024 | 2,900 |
| 2018/11/01 | 1,009 | 1,027 | 1,005 | 1,027 | 1,000 |
| 2018/10/31 | 1,026 | 1,026 | 1,024 | 1,024 | 400 |
| 2018/10/30 | 989 | 1,005 | 989 | 1,005 | 1,400 |
| 2018/10/29 | 972 | 1,026 | 972 | 999 | 400 |
| 2018/10/26 | 1,015 | 1,018 | 965 | 970 | 4,400 |
| 2018/10/25 | 1,014 | 1,015 | 1,014 | 1,014 | 1,800 |
| 2018/10/24 | 1,020 | 1,037 | 1,012 | 1,037 | 500 |
| 2018/10/23 | 1,022 | 1,023 | 1,022 | 1,023 | 700 |
| 2018/10/22 | 1,035 | 1,035 | 1,021 | 1,021 | 200 |
| 2018/10/19 | 1,020 | 1,039 | 1,001 | 1,034 | 1,200 |
| 2018/10/18 | 1,021 | 1,021 | 1,021 | 1,021 | 600 |
| 2018/10/17 | 1,019 | 1,019 | 1,019 | 1,019 | 800 |
| 2018/10/16 | 1,011 | 1,011 | 1,010 | 1,010 | 300 |
| 2018/10/15 | 1,010 | 1,011 | 1,010 | 1,010 | 1,600 |
| 2018/10/12 | 1,030 | 1,030 | 1,010 | 1,010 | 800 |
| 2018/10/11 | 1,030 | 1,030 | 1,030 | 1,030 | 4,800 |
| 2018/10/10 | 1,033 | 1,035 | 1,033 | 1,034 | 300 |
| 2018/10/09 | 1,035 | 1,035 | 1,032 | 1,032 | 300 |
| 2018/10/05 | 1,036 | 1,042 | 1,033 | 1,042 | 5,700 |
| 2018/10/04 | 1,038 | 1,038 | 1,034 | 1,036 | 1,000 |
| 2018/10/03 | 1,034 | 1,038 | 1,034 | 1,035 | 4,100 |
| 2018/10/02 | 1,032 | 1,040 | 1,032 | 1,039 | 1,600 |
| 2018/10/01 | 1,031 | 1,040 | 1,031 | 1,039 | 2,900 |
| 2018/09/28 | 1,032 | 1,035 | 1,030 | 1,030 | 4,500 |
| 2018/09/27 | 1,038 | 1,041 | 1,036 | 1,036 | 2,700 |
| 2018/09/26 | 1,031 | 1,059 | 1,030 | 1,058 | 3,700 |
| 2018/09/25 | 1,047 | 1,063 | 1,045 | 1,063 | 2,400 |
| 2018/09/21 | 1,046 | 1,050 | 1,046 | 1,047 | 2,300 |
| 2018/09/20 | 1,051 | 1,052 | 1,046 | 1,046 | 1,400 |
| 2018/09/19 | 1,061 | 1,061 | 1,061 | 1,061 | 800 |
| 2018/09/18 | 1,069 | 1,069 | 1,061 | 1,061 | 700 |
| 2018/09/14 | 1,070 | 1,070 | 1,061 | 1,070 | 900 |
| 2018/09/13 | 1,051 | 1,073 | 1,051 | 1,073 | 1,100 |
| 2018/09/12 | 1,049 | 1,051 | 1,049 | 1,051 | 300 |
| 2018/09/11 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2018/09/10 | 1,063 | 1,063 | 1,063 | 1,063 | 100 |
| 2018/09/07 | 1,060 | 1,061 | 1,046 | 1,046 | 4,900 |
| 2018/09/05 | 1,070 | 1,070 | 1,059 | 1,059 | 13,400 |
| 2018/09/04 | 1,080 | 1,080 | 1,072 | 1,072 | 200 |
| 2018/09/03 | 1,067 | 1,093 | 1,067 | 1,088 | 1,700 |
| 2018/08/31 | 1,062 | 1,065 | 1,062 | 1,065 | 400 |
| 2018/08/30 | 1,060 | 1,065 | 1,055 | 1,055 | 1,500 |
| 2018/08/29 | 1,044 | 1,073 | 1,044 | 1,073 | 2,000 |
| 2018/08/28 | 1,060 | 1,063 | 1,060 | 1,063 | 400 |
| 2018/08/27 | 1,054 | 1,054 | 1,054 | 1,054 | 200 |
| 2018/08/23 | 1,037 | 1,039 | 1,035 | 1,035 | 400 |
| 2018/08/22 | 1,041 | 1,041 | 1,030 | 1,037 | 6,100 |
| 2018/08/21 | 1,081 | 1,081 | 1,071 | 1,071 | 1,200 |
| 2018/08/20 | 1,070 | 1,072 | 1,070 | 1,071 | 2,900 |
| 2018/08/17 | 1,090 | 1,090 | 1,062 | 1,067 | 500 |
| 2018/08/16 | 1,090 | 1,097 | 1,082 | 1,090 | 22,600 |
| 2018/08/15 | 1,090 | 1,090 | 1,068 | 1,070 | 2,500 |
| 2018/08/14 | 1,090 | 1,094 | 1,090 | 1,090 | 5,500 |
| 2018/08/13 | 1,094 | 1,094 | 1,090 | 1,090 | 6,700 |
| 2018/08/10 | 1,100 | 1,116 | 1,090 | 1,090 | 7,200 |
| 2018/08/09 | 1,078 | 1,139 | 1,070 | 1,094 | 37,600 |
| 2018/08/08 | 1,075 | 1,076 | 1,070 | 1,076 | 4,600 |
| 2018/08/07 | 1,070 | 1,075 | 1,069 | 1,075 | 3,600 |
| 2018/08/06 | 1,079 | 1,079 | 1,061 | 1,070 | 800 |
| 2018/08/03 | 1,050 | 1,067 | 1,045 | 1,067 | 7,100 |
| 2018/08/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2018/08/01 | 1,039 | 1,057 | 1,039 | 1,050 | 5,200 |
| 2018/07/31 | 1,020 | 1,021 | 1,020 | 1,021 | 1,600 |
| 2018/07/30 | 1,021 | 1,025 | 1,020 | 1,020 | 2,700 |
| 2018/07/27 | 1,012 | 1,030 | 1,012 | 1,030 | 300 |
| 2018/07/26 | 1,020 | 1,029 | 1,020 | 1,029 | 1,800 |
| 2018/07/25 | 1,020 | 1,026 | 1,019 | 1,020 | 3,700 |
| 2018/07/24 | 1,025 | 1,025 | 1,000 | 1,000 | 800 |
| 2018/07/23 | 1,020 | 1,027 | 1,020 | 1,027 | 5,600 |
| 2018/07/20 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2018/07/19 | 1,010 | 1,010 | 1,006 | 1,006 | 1,500 |
| 2018/07/18 | 1,025 | 1,034 | 1,000 | 1,005 | 9,900 |
| 2018/07/17 | 1,000 | 1,031 | 1,000 | 1,015 | 5,700 |
| 2018/07/13 | 989 | 1,013 | 989 | 999 | 2,600 |
| 2018/07/12 | 956 | 984 | 956 | 984 | 9,000 |
| 2018/07/11 | 980 | 980 | 970 | 970 | 3,900 |
| 2018/07/10 | 999 | 1,000 | 990 | 990 | 3,000 |
| 2018/07/09 | 1,033 | 1,033 | 1,005 | 1,005 | 2,700 |
| 2018/07/06 | 1,011 | 1,026 | 1,011 | 1,024 | 1,900 |
| 2018/07/05 | 1,012 | 1,015 | 1,001 | 1,001 | 12,300 |
| 2018/07/04 | 1,022 | 1,022 | 1,004 | 1,009 | 2,800 |
| 2018/07/03 | 1,050 | 1,056 | 1,050 | 1,050 | 6,400 |
| 2018/07/02 | 1,065 | 1,065 | 1,035 | 1,050 | 2,500 |
| 2018/06/29 | 1,054 | 1,054 | 1,050 | 1,050 | 1,800 |
| 2018/06/28 | 1,054 | 1,064 | 1,054 | 1,064 | 500 |
| 2018/06/27 | 1,077 | 1,077 | 1,050 | 1,058 | 7,600 |
| 2018/06/26 | 1,057 | 1,068 | 1,050 | 1,068 | 3,700 |
| 2018/06/25 | 1,051 | 1,063 | 1,050 | 1,063 | 1,100 |
| 2018/06/22 | 1,064 | 1,064 | 1,050 | 1,050 | 2,500 |
| 2018/06/21 | 1,063 | 1,078 | 1,063 | 1,064 | 10,200 |
| 2018/06/20 | 1,069 | 1,080 | 1,055 | 1,080 | 7,400 |
| 2018/06/19 | 1,075 | 1,075 | 1,071 | 1,074 | 1,500 |
| 2018/06/18 | 1,080 | 1,080 | 1,072 | 1,072 | 2,100 |
| 2018/06/15 | 1,095 | 1,095 | 1,061 | 1,080 | 8,300 |
| 2018/06/14 | 1,103 | 1,103 | 1,094 | 1,098 | 900 |
| 2018/06/13 | 1,108 | 1,110 | 1,105 | 1,109 | 2,300 |
| 2018/06/12 | 1,129 | 1,130 | 1,100 | 1,110 | 18,400 |
| 2018/06/11 | 1,090 | 1,114 | 1,090 | 1,100 | 29,600 |
| 2018/06/08 | 1,090 | 1,093 | 1,075 | 1,093 | 23,500 |
| 2018/06/07 | 1,090 | 1,093 | 1,079 | 1,090 | 11,400 |
| 2018/06/06 | 1,087 | 1,095 | 1,078 | 1,090 | 4,700 |
| 2018/06/05 | 1,078 | 1,090 | 1,060 | 1,088 | 6,900 |
| 2018/06/04 | 1,054 | 1,079 | 1,041 | 1,079 | 10,300 |
| 2018/06/01 | 1,039 | 1,055 | 1,039 | 1,055 | 7,400 |
| 2018/05/31 | 1,028 | 1,039 | 1,026 | 1,039 | 8,600 |
| 2018/05/30 | 1,019 | 1,028 | 1,014 | 1,019 | 2,900 |
| 2018/05/29 | 1,021 | 1,034 | 1,019 | 1,027 | 3,100 |
| 2018/05/28 | 1,014 | 1,034 | 1,014 | 1,028 | 1,800 |
| 2018/05/25 | 1,029 | 1,042 | 1,024 | 1,024 | 3,600 |
| 2018/05/24 | 1,027 | 1,035 | 1,014 | 1,035 | 4,700 |
| 2018/05/23 | 1,039 | 1,039 | 1,016 | 1,016 | 1,000 |
| 2018/05/22 | 1,030 | 1,049 | 1,023 | 1,040 | 5,900 |
| 2018/05/21 | 1,030 | 1,033 | 1,027 | 1,028 | 1,300 |
| 2018/05/18 | 1,024 | 1,033 | 1,019 | 1,026 | 3,300 |
| 2018/05/17 | 1,010 | 1,025 | 1,010 | 1,017 | 6,100 |
| 2018/05/16 | 1,017 | 1,018 | 1,010 | 1,010 | 8,200 |
| 2018/05/15 | 1,030 | 1,030 | 991 | 1,016 | 15,600 |
| 2018/05/14 | 1,044 | 1,100 | 1,035 | 1,045 | 43,800 |
| 2018/05/11 | 1,041 | 1,044 | 1,020 | 1,043 | 2,400 |
| 2018/05/10 | 1,048 | 1,048 | 1,026 | 1,026 | 1,400 |
| 2018/05/09 | 1,034 | 1,048 | 1,028 | 1,048 | 6,600 |
| 2018/05/08 | 1,014 | 1,026 | 1,014 | 1,024 | 2,700 |
| 2018/05/07 | 1,009 | 1,014 | 1,006 | 1,013 | 2,400 |
| 2018/05/02 | 1,011 | 1,011 | 1,010 | 1,010 | 200 |
| 2018/05/01 | 1,008 | 1,013 | 1,006 | 1,010 | 1,100 |
| 2018/04/27 | 1,004 | 1,014 | 1,004 | 1,008 | 500 |
| 2018/04/26 | 1,005 | 1,015 | 1,005 | 1,013 | 800 |
| 2018/04/25 | 1,002 | 1,016 | 1,001 | 1,005 | 4,400 |
| 2018/04/24 | 1,001 | 1,019 | 1,001 | 1,019 | 3,700 |
| 2018/04/23 | 997 | 1,008 | 997 | 1,008 | 2,100 |
| 2018/04/20 | 1,010 | 1,014 | 999 | 999 | 2,000 |
| 2018/04/19 | 999 | 1,013 | 999 | 1,011 | 3,200 |
| 2018/04/18 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2018/04/17 | 1,021 | 1,021 | 1,000 | 1,000 | 1,500 |
| 2018/04/16 | 990 | 1,019 | 990 | 1,019 | 5,300 |
| 2018/04/13 | 985 | 996 | 985 | 992 | 1,500 |
| 2018/04/12 | 990 | 990 | 985 | 985 | 800 |
| 2018/04/11 | 1,010 | 1,010 | 986 | 1,000 | 7,800 |
| 2018/04/10 | 1,023 | 1,023 | 1,010 | 1,010 | 5,700 |
| 2018/04/09 | 1,015 | 1,021 | 1,012 | 1,021 | 1,000 |
| 2018/04/06 | 1,041 | 1,041 | 1,023 | 1,026 | 14,000 |
| 2018/04/05 | 1,040 | 1,048 | 1,035 | 1,038 | 3,300 |
| 2018/04/04 | 1,036 | 1,044 | 1,034 | 1,039 | 800 |
| 2018/04/03 | 1,028 | 1,040 | 1,028 | 1,040 | 1,400 |
| 2018/04/02 | 1,014 | 1,046 | 1,014 | 1,046 | 800 |
| 2018/03/30 | 1,027 | 1,039 | 1,014 | 1,014 | 2,600 |
| 2018/03/29 | 1,040 | 1,040 | 1,012 | 1,025 | 4,200 |
| 2018/03/28 | 1,031 | 1,054 | 1,031 | 1,040 | 2,200 |
| 2018/03/27 | 1,041 | 1,047 | 1,028 | 1,040 | 1,900 |
| 2018/03/26 | 1,010 | 1,029 | 968 | 1,019 | 20,500 |
| 2018/03/23 | 1,044 | 1,047 | 1,024 | 1,029 | 6,000 |
| 2018/03/22 | 1,061 | 1,078 | 1,050 | 1,065 | 11,900 |
| 2018/03/20 | 1,064 | 1,067 | 1,050 | 1,066 | 6,300 |
| 2018/03/19 | 1,056 | 1,069 | 1,048 | 1,065 | 5,600 |
| 2018/03/16 | 1,044 | 1,056 | 1,038 | 1,056 | 6,500 |
| 2018/03/15 | 1,052 | 1,056 | 1,040 | 1,044 | 14,600 |
| 2018/03/14 | 1,054 | 1,054 | 1,043 | 1,052 | 1,900 |
| 2018/03/13 | 1,040 | 1,047 | 1,040 | 1,042 | 7,800 |
| 2018/03/12 | 1,042 | 1,044 | 1,028 | 1,044 | 4,100 |
| 2018/03/09 | 1,050 | 1,050 | 1,040 | 1,046 | 3,400 |
| 2018/03/08 | 1,031 | 1,048 | 1,031 | 1,041 | 3,400 |
| 2018/03/07 | 1,021 | 1,050 | 1,020 | 1,031 | 15,000 |
| 2018/03/06 | 1,019 | 1,021 | 1,013 | 1,020 | 2,900 |
| 2018/03/05 | 1,010 | 1,026 | 1,006 | 1,011 | 7,900 |
| 2018/03/02 | 1,002 | 1,028 | 1,000 | 1,013 | 18,700 |
| 2018/03/01 | 1,010 | 1,026 | 1,010 | 1,023 | 6,800 |
| 2018/02/28 | 1,011 | 1,020 | 1,000 | 1,001 | 20,300 |
| 2018/02/27 | 1,028 | 1,028 | 1,013 | 1,013 | 8,500 |
| 2018/02/26 | 1,014 | 1,027 | 1,014 | 1,022 | 4,000 |
| 2018/02/23 | 1,008 | 1,017 | 1,006 | 1,015 | 1,200 |
| 2018/02/22 | 1,022 | 1,022 | 1,007 | 1,010 | 7,600 |
| 2018/02/21 | 1,020 | 1,031 | 1,016 | 1,022 | 13,200 |
| 2018/02/20 | 1,011 | 1,020 | 1,011 | 1,019 | 1,200 |
| 2018/02/19 | 1,015 | 1,029 | 1,007 | 1,010 | 4,500 |
| 2018/02/16 | 1,000 | 1,018 | 990 | 1,017 | 9,300 |
| 2018/02/15 | 1,000 | 1,018 | 987 | 990 | 21,400 |
| 2018/02/14 | 1,001 | 1,040 | 1,001 | 1,017 | 11,200 |
| 2018/02/13 | 1,030 | 1,069 | 1,000 | 1,001 | 20,000 |
| 2018/02/09 | 1,026 | 1,026 | 1,010 | 1,022 | 9,200 |
| 2018/02/08 | 1,026 | 1,044 | 1,026 | 1,037 | 6,400 |
| 2018/02/07 | 1,022 | 1,055 | 1,022 | 1,026 | 13,700 |
| 2018/02/06 | 971 | 1,033 | 918 | 1,005 | 52,200 |
| 2018/02/05 | 1,080 | 1,095 | 1,071 | 1,071 | 21,100 |
| 2018/02/02 | 1,080 | 1,100 | 1,067 | 1,099 | 40,700 |
| 2018/02/01 | 1,059 | 1,070 | 1,056 | 1,064 | 37,400 |
| 2018/01/31 | 1,028 | 1,060 | 1,016 | 1,060 | 34,600 |
| 2018/01/30 | 1,028 | 1,054 | 1,025 | 1,033 | 37,200 |
| 2018/01/29 | 1,010 | 1,030 | 1,008 | 1,025 | 12,000 |
| 2018/01/26 | 1,009 | 1,014 | 1,005 | 1,006 | 2,600 |
| 2018/01/25 | 1,018 | 1,019 | 1,009 | 1,009 | 4,000 |
| 2018/01/24 | 1,016 | 1,018 | 1,000 | 1,018 | 11,600 |
| 2018/01/23 | 1,000 | 1,010 | 991 | 1,009 | 10,300 |
| 2018/01/22 | 995 | 1,003 | 989 | 999 | 5,000 |
| 2018/01/19 | 996 | 997 | 986 | 996 | 9,000 |
| 2018/01/18 | 1,005 | 1,005 | 992 | 996 | 6,500 |
| 2018/01/17 | 1,005 | 1,015 | 995 | 1,005 | 10,900 |
| 2018/01/16 | 998 | 1,022 | 998 | 999 | 13,000 |
| 2018/01/15 | 1,000 | 1,019 | 998 | 1,013 | 19,900 |
| 2018/01/12 | 997 | 1,000 | 989 | 1,000 | 8,500 |
| 2018/01/11 | 992 | 998 | 988 | 996 | 10,900 |
| 2018/01/10 | 971 | 994 | 971 | 990 | 17,100 |
| 2018/01/09 | 999 | 1,005 | 983 | 985 | 15,300 |
| 2018/01/05 | 968 | 996 | 968 | 996 | 18,800 |
| 2018/01/04 | 960 | 968 | 957 | 968 | 16,500 |