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 |
|---|---|---|---|---|---|
| 2006/12/29 | 980 | 998 | 980 | 998 | 200 |
| 2006/12/28 | 973 | 975 | 966 | 975 | 600 |
| 2006/12/27 | 966 | 966 | 966 | 966 | 100 |
| 2006/12/26 | 975 | 975 | 970 | 970 | 200 |
| 2006/12/25 | 1,000 | 1,000 | 980 | 980 | 1,600 |
| 2006/12/22 | 990 | 990 | 990 | 990 | 900 |
| 2006/12/21 | 992 | 992 | 990 | 990 | 18,200 |
| 2006/12/19 | 981 | 981 | 980 | 980 | 300 |
| 2006/12/15 | 990 | 1,020 | 990 | 1,020 | 500 |
| 2006/12/14 | 1,019 | 1,019 | 981 | 981 | 800 |
| 2006/12/13 | 1,000 | 1,020 | 1,000 | 1,020 | 400 |
| 2006/12/12 | 999 | 1,000 | 999 | 1,000 | 200 |
| 2006/12/11 | 990 | 1,009 | 990 | 1,009 | 500 |
| 2006/12/08 | 980 | 980 | 980 | 980 | 100 |
| 2006/12/07 | 970 | 977 | 966 | 977 | 700 |
| 2006/12/01 | 974 | 975 | 974 | 975 | 200 |
| 2006/11/28 | 970 | 970 | 970 | 970 | 100 |
| 2006/11/27 | 950 | 970 | 950 | 970 | 200 |
| 2006/11/24 | 972 | 974 | 972 | 974 | 1,000 |
| 2006/11/22 | 961 | 972 | 961 | 972 | 700 |
| 2006/11/17 | 951 | 952 | 951 | 951 | 1,900 |
| 2006/11/16 | 953 | 961 | 950 | 951 | 9,900 |
| 2006/11/15 | 968 | 968 | 948 | 950 | 4,800 |
| 2006/11/14 | 968 | 968 | 968 | 968 | 700 |
| 2006/11/13 | 970 | 970 | 965 | 965 | 300 |
| 2006/11/10 | 975 | 975 | 970 | 970 | 400 |
| 2006/11/09 | 999 | 999 | 960 | 960 | 1,400 |
| 2006/11/08 | 992 | 992 | 992 | 992 | 500 |
| 2006/11/07 | 989 | 990 | 989 | 990 | 300 |
| 2006/11/06 | 992 | 992 | 992 | 992 | 300 |
| 2006/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2006/10/31 | 996 | 996 | 996 | 996 | 200 |
| 2006/10/30 | 1,020 | 1,020 | 992 | 992 | 300 |
| 2006/10/25 | 1,017 | 1,038 | 1,017 | 1,019 | 900 |
| 2006/10/24 | 1,000 | 1,018 | 1,000 | 1,018 | 300 |
| 2006/10/23 | 979 | 979 | 979 | 979 | 100 |
| 2006/10/18 | 974 | 974 | 974 | 974 | 300 |
| 2006/10/17 | 972 | 972 | 972 | 972 | 100 |
| 2006/10/16 | 971 | 980 | 971 | 980 | 200 |
| 2006/10/13 | 970 | 970 | 969 | 969 | 200 |
| 2006/10/12 | 980 | 980 | 980 | 980 | 100 |
| 2006/10/11 | 988 | 988 | 980 | 980 | 1,500 |
| 2006/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2006/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2006/10/05 | 1,021 | 1,021 | 1,001 | 1,001 | 700 |
| 2006/10/04 | 1,018 | 1,018 | 1,017 | 1,017 | 400 |
| 2006/10/02 | 1,058 | 1,058 | 1,031 | 1,031 | 1,000 |
| 2006/09/29 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
| 2006/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/09/25 | 1,100 | 1,110 | 1,100 | 1,110 | 200 |
| 2006/09/21 | 1,105 | 1,120 | 1,105 | 1,119 | 800 |
| 2006/09/20 | 1,082 | 1,082 | 1,077 | 1,077 | 300 |
| 2006/09/15 | 1,090 | 1,100 | 1,081 | 1,100 | 600 |
| 2006/09/14 | 1,060 | 1,060 | 1,050 | 1,050 | 600 |
| 2006/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/09/11 | 1,105 | 1,105 | 1,099 | 1,100 | 1,400 |
| 2006/09/08 | 1,102 | 1,102 | 1,100 | 1,100 | 600 |
| 2006/09/07 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2006/09/05 | 1,101 | 1,110 | 1,101 | 1,110 | 500 |
| 2006/09/04 | 1,108 | 1,108 | 1,100 | 1,100 | 400 |
| 2006/09/01 | 1,100 | 1,101 | 1,100 | 1,100 | 600 |
| 2006/08/31 | 1,095 | 1,100 | 1,095 | 1,100 | 500 |
| 2006/08/30 | 1,095 | 1,096 | 1,095 | 1,096 | 200 |
| 2006/08/29 | 1,115 | 1,115 | 1,109 | 1,109 | 300 |
| 2006/08/28 | 1,111 | 1,120 | 1,094 | 1,095 | 2,200 |
| 2006/08/25 | 1,108 | 1,120 | 1,095 | 1,095 | 4,700 |
| 2006/08/24 | 1,100 | 1,105 | 1,099 | 1,100 | 1,600 |
| 2006/08/23 | 1,087 | 1,110 | 1,087 | 1,100 | 3,300 |
| 2006/08/22 | 1,080 | 1,081 | 1,080 | 1,081 | 2,400 |
| 2006/08/21 | 1,051 | 1,070 | 1,051 | 1,070 | 900 |
| 2006/08/18 | 1,041 | 1,048 | 1,040 | 1,048 | 700 |
| 2006/08/17 | 1,050 | 1,050 | 1,040 | 1,050 | 400 |
| 2006/08/16 | 1,038 | 1,050 | 1,035 | 1,050 | 1,400 |
| 2006/08/15 | 1,002 | 1,042 | 1,002 | 1,039 | 500 |
| 2006/08/14 | 1,000 | 1,000 | 998 | 998 | 400 |
| 2006/08/11 | 1,000 | 1,014 | 994 | 996 | 1,500 |
| 2006/08/10 | 990 | 999 | 990 | 999 | 200 |
| 2006/08/08 | 995 | 998 | 976 | 998 | 2,400 |
| 2006/08/07 | 999 | 999 | 996 | 996 | 300 |
| 2006/08/03 | 994 | 994 | 989 | 993 | 1,900 |
| 2006/08/02 | 991 | 991 | 981 | 981 | 800 |
| 2006/08/01 | 997 | 997 | 957 | 991 | 4,300 |
| 2006/07/31 | 1,030 | 1,035 | 1,010 | 1,010 | 2,200 |
| 2006/07/27 | 1,041 | 1,042 | 1,040 | 1,040 | 500 |
| 2006/07/25 | 1,070 | 1,070 | 1,060 | 1,060 | 1,600 |
| 2006/07/24 | 1,060 | 1,060 | 1,050 | 1,060 | 600 |
| 2006/07/21 | 1,053 | 1,107 | 1,053 | 1,107 | 3,900 |
| 2006/07/20 | 1,053 | 1,053 | 1,053 | 1,053 | 700 |
| 2006/07/19 | 1,079 | 1,079 | 1,049 | 1,050 | 3,600 |
| 2006/07/18 | 1,078 | 1,080 | 1,078 | 1,080 | 4,000 |
| 2006/07/14 | 1,078 | 1,078 | 1,076 | 1,078 | 1,100 |
| 2006/07/13 | 1,085 | 1,085 | 1,078 | 1,078 | 2,200 |
| 2006/07/12 | 1,090 | 1,107 | 1,085 | 1,090 | 2,800 |
| 2006/07/11 | 1,095 | 1,095 | 1,086 | 1,088 | 2,200 |
| 2006/07/10 | 1,100 | 1,100 | 1,086 | 1,094 | 1,200 |
| 2006/07/07 | 1,110 | 1,110 | 1,101 | 1,101 | 1,400 |
| 2006/07/06 | 1,140 | 1,140 | 1,109 | 1,109 | 1,300 |
| 2006/07/05 | 1,140 | 1,140 | 1,138 | 1,138 | 500 |
| 2006/07/04 | 1,129 | 1,148 | 1,129 | 1,140 | 2,100 |
| 2006/07/03 | 1,110 | 1,129 | 1,103 | 1,129 | 3,200 |
| 2006/06/30 | 1,110 | 1,110 | 1,100 | 1,110 | 2,100 |
| 2006/06/29 | 1,090 | 1,098 | 1,090 | 1,095 | 1,500 |
| 2006/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | 900 |
| 2006/06/27 | 1,092 | 1,101 | 1,092 | 1,101 | 3,300 |
| 2006/06/26 | 1,102 | 1,103 | 1,099 | 1,101 | 2,800 |
| 2006/06/23 | 1,101 | 1,101 | 1,092 | 1,100 | 6,200 |
| 2006/06/22 | 1,140 | 1,140 | 1,083 | 1,100 | 20,900 |
| 2006/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2006/06/20 | 1,130 | 1,130 | 1,130 | 1,130 | 600 |
| 2006/06/19 | 1,130 | 1,130 | 1,120 | 1,130 | 700 |
| 2006/06/16 | 1,115 | 1,120 | 1,115 | 1,120 | 500 |
| 2006/06/15 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2006/06/14 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/06/12 | 1,135 | 1,135 | 1,135 | 1,135 | 300 |
| 2006/06/09 | 1,080 | 1,150 | 1,080 | 1,150 | 2,100 |
| 2006/06/08 | 1,060 | 1,061 | 1,056 | 1,060 | 1,600 |
| 2006/06/07 | 1,090 | 1,090 | 1,080 | 1,080 | 1,100 |
| 2006/06/06 | 1,065 | 1,071 | 1,065 | 1,071 | 1,100 |
| 2006/06/05 | 1,135 | 1,135 | 1,105 | 1,105 | 500 |
| 2006/06/02 | 1,120 | 1,120 | 1,115 | 1,115 | 600 |
| 2006/06/01 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2006/05/31 | 1,129 | 1,129 | 1,112 | 1,115 | 1,400 |
| 2006/05/30 | 1,167 | 1,167 | 1,125 | 1,146 | 2,100 |
| 2006/05/29 | 1,210 | 1,210 | 1,156 | 1,176 | 2,600 |
| 2006/05/26 | 1,156 | 1,156 | 1,155 | 1,155 | 300 |
| 2006/05/25 | 1,175 | 1,175 | 1,150 | 1,150 | 200 |
| 2006/05/24 | 1,185 | 1,195 | 1,165 | 1,195 | 1,800 |
| 2006/05/23 | 1,166 | 1,166 | 1,165 | 1,165 | 500 |
| 2006/05/22 | 1,225 | 1,225 | 1,165 | 1,165 | 1,600 |
| 2006/05/19 | 1,150 | 1,150 | 1,111 | 1,125 | 5,500 |
| 2006/05/18 | 1,200 | 1,200 | 1,095 | 1,110 | 5,800 |
| 2006/05/17 | 1,251 | 1,251 | 1,230 | 1,230 | 1,600 |
| 2006/05/16 | 1,240 | 1,270 | 1,240 | 1,250 | 1,400 |
| 2006/05/15 | 1,290 | 1,290 | 1,231 | 1,240 | 1,600 |
| 2006/05/12 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2006/05/11 | 1,370 | 1,390 | 1,350 | 1,350 | 500 |
| 2006/05/10 | 1,370 | 1,370 | 1,360 | 1,360 | 1,200 |
| 2006/05/09 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2006/05/01 | 1,380 | 1,390 | 1,380 | 1,390 | 900 |
| 2006/04/26 | 1,363 | 1,365 | 1,363 | 1,365 | 1,100 |
| 2006/04/25 | 1,394 | 1,400 | 1,394 | 1,400 | 1,100 |
| 2006/04/24 | 1,363 | 1,395 | 1,363 | 1,394 | 700 |
| 2006/04/21 | 1,370 | 1,370 | 1,363 | 1,363 | 600 |
| 2006/04/20 | 1,372 | 1,372 | 1,371 | 1,372 | 1,100 |
| 2006/04/19 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2006/04/18 | 1,363 | 1,363 | 1,363 | 1,363 | 200 |
| 2006/04/17 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2006/04/14 | 1,357 | 1,365 | 1,357 | 1,365 | 200 |
| 2006/04/13 | 1,405 | 1,405 | 1,357 | 1,357 | 1,500 |
| 2006/04/12 | 1,385 | 1,386 | 1,385 | 1,386 | 600 |
| 2006/04/11 | 1,400 | 1,400 | 1,380 | 1,385 | 1,300 |
| 2006/04/10 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2006/04/07 | 1,400 | 1,409 | 1,389 | 1,389 | 600 |
| 2006/04/06 | 1,410 | 1,420 | 1,400 | 1,400 | 300 |
| 2006/04/05 | 1,429 | 1,429 | 1,400 | 1,410 | 2,700 |
| 2006/04/04 | 1,450 | 1,450 | 1,430 | 1,450 | 1,700 |
| 2006/04/03 | 1,425 | 1,450 | 1,420 | 1,450 | 2,200 |
| 2006/03/31 | 1,425 | 1,425 | 1,420 | 1,425 | 1,500 |
| 2006/03/29 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2006/03/28 | 1,405 | 1,425 | 1,405 | 1,425 | 300 |
| 2006/03/27 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2006/03/24 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2006/03/23 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2006/03/22 | 1,410 | 1,420 | 1,410 | 1,420 | 600 |
| 2006/03/20 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2006/03/17 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2006/03/16 | 1,430 | 1,447 | 1,430 | 1,434 | 600 |
| 2006/03/15 | 1,425 | 1,425 | 1,400 | 1,424 | 1,100 |
| 2006/03/14 | 1,452 | 1,455 | 1,444 | 1,444 | 2,900 |
| 2006/03/13 | 1,442 | 1,450 | 1,430 | 1,450 | 10,200 |
| 2006/03/10 | 1,450 | 1,450 | 1,442 | 1,442 | 400 |
| 2006/03/09 | 1,379 | 1,450 | 1,379 | 1,450 | 5,300 |