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 |
---|---|---|---|---|---|
2011/12/30 | 527 | 527 | 522 | 522 | 400 |
2011/12/27 | 526 | 536 | 526 | 536 | 800 |
2011/12/26 | 516 | 537 | 510 | 537 | 4,000 |
2011/12/21 | 550 | 550 | 550 | 550 | 900 |
2011/12/20 | 540 | 540 | 540 | 540 | 100 |
2011/12/19 | 530 | 540 | 530 | 540 | 2,700 |
2011/12/16 | 582 | 582 | 575 | 582 | 22,800 |
2011/12/15 | 571 | 582 | 566 | 582 | 15,700 |
2011/12/14 | 542 | 564 | 542 | 564 | 2,400 |
2011/12/13 | 520 | 537 | 520 | 537 | 1,200 |
2011/12/12 | 510 | 517 | 510 | 516 | 800 |
2011/12/09 | 518 | 518 | 510 | 510 | 500 |
2011/12/08 | 530 | 530 | 515 | 528 | 5,800 |
2011/12/07 | 503 | 530 | 503 | 530 | 900 |
2011/12/06 | 500 | 500 | 496 | 496 | 900 |
2011/12/05 | 495 | 509 | 495 | 500 | 1,400 |
2011/12/02 | 488 | 493 | 487 | 493 | 600 |
2011/12/01 | 487 | 494 | 487 | 494 | 300 |
2011/11/30 | 492 | 493 | 492 | 493 | 300 |
2011/11/29 | 490 | 493 | 490 | 493 | 1,100 |
2011/11/28 | 484 | 484 | 480 | 480 | 1,700 |
2011/11/25 | 487 | 487 | 487 | 487 | 100 |
2011/11/24 | 485 | 485 | 480 | 480 | 1,300 |
2011/11/22 | 486 | 486 | 486 | 486 | 200 |
2011/11/21 | 0 | 0 | 0 | 486 | 0 |
2011/11/18 | 488 | 488 | 486 | 486 | 1,900 |
2011/11/17 | 488 | 488 | 486 | 488 | 1,000 |
2011/11/16 | 493 | 493 | 488 | 488 | 800 |
2011/11/15 | 495 | 495 | 495 | 495 | 100 |
2011/11/14 | 490 | 490 | 490 | 490 | 100 |
2011/11/11 | 485 | 485 | 480 | 485 | 900 |
2011/11/10 | 471 | 478 | 471 | 478 | 1,900 |
2011/11/09 | 495 | 495 | 493 | 493 | 2,300 |
2011/11/08 | 495 | 498 | 495 | 498 | 8,100 |
2011/11/07 | 503 | 515 | 500 | 515 | 2,400 |
2011/11/04 | 500 | 500 | 496 | 497 | 1,400 |
2011/11/02 | 500 | 500 | 495 | 498 | 2,000 |
2011/11/01 | 504 | 511 | 500 | 500 | 4,400 |
2011/10/31 | 505 | 510 | 500 | 505 | 5,400 |
2011/10/28 | 511 | 516 | 505 | 505 | 5,100 |
2011/10/27 | 510 | 511 | 510 | 511 | 800 |
2011/10/26 | 506 | 506 | 506 | 506 | 100 |
2011/10/25 | 507 | 508 | 507 | 507 | 300 |
2011/10/24 | 512 | 512 | 505 | 505 | 400 |
2011/10/21 | 512 | 512 | 512 | 512 | 600 |
2011/10/20 | 524 | 524 | 513 | 513 | 1,500 |
2011/10/19 | 516 | 524 | 516 | 524 | 300 |
2011/10/18 | 524 | 524 | 524 | 524 | 100 |
2011/10/17 | 530 | 530 | 516 | 516 | 1,700 |
2011/10/14 | 530 | 530 | 530 | 530 | 200 |
2011/10/13 | 526 | 526 | 525 | 525 | 1,200 |
2011/10/12 | 518 | 531 | 518 | 531 | 600 |
2011/10/11 | 508 | 528 | 508 | 528 | 4,100 |
2011/10/07 | 539 | 544 | 538 | 538 | 4,700 |
2011/10/06 | 538 | 539 | 526 | 539 | 1,200 |
2011/10/05 | 524 | 526 | 524 | 525 | 800 |
2011/10/04 | 519 | 519 | 519 | 519 | 500 |
2011/10/03 | 528 | 529 | 528 | 529 | 900 |
2011/09/30 | 525 | 548 | 525 | 548 | 500 |
2011/09/29 | 0 | 0 | 0 | 527 | 0 |
2011/09/28 | 0 | 0 | 0 | 527 | 0 |
2011/09/27 | 525 | 527 | 525 | 527 | 600 |
2011/09/26 | 527 | 527 | 513 | 513 | 1,300 |
2011/09/22 | 527 | 527 | 527 | 527 | 1,000 |
2011/09/21 | 539 | 539 | 526 | 526 | 1,400 |
2011/09/20 | 530 | 530 | 530 | 530 | 1,500 |
2011/09/16 | 530 | 530 | 530 | 530 | 900 |
2011/09/15 | 540 | 540 | 540 | 540 | 1,600 |
2011/09/14 | 535 | 537 | 535 | 537 | 500 |
2011/09/13 | 0 | 0 | 0 | 533 | 0 |
2011/09/12 | 533 | 533 | 533 | 533 | 1,100 |
2011/09/09 | 539 | 539 | 539 | 539 | 300 |
2011/09/08 | 547 | 555 | 547 | 549 | 6,500 |
2011/09/07 | 541 | 557 | 540 | 557 | 2,700 |
2011/09/06 | 537 | 544 | 537 | 537 | 1,500 |
2011/09/05 | 540 | 545 | 540 | 540 | 1,400 |
2011/09/02 | 540 | 541 | 535 | 536 | 1,800 |
2011/09/01 | 540 | 540 | 540 | 540 | 100 |
2011/08/31 | 537 | 541 | 537 | 541 | 800 |
2011/08/30 | 540 | 541 | 540 | 541 | 600 |
2011/08/29 | 530 | 550 | 530 | 550 | 400 |
2011/08/26 | 530 | 530 | 530 | 530 | 600 |
2011/08/25 | 0 | 0 | 0 | 529 | 0 |
2011/08/24 | 529 | 529 | 529 | 529 | 200 |
2011/08/23 | 539 | 539 | 539 | 539 | 100 |
2011/08/22 | 0 | 0 | 0 | 547 | 0 |
2011/08/19 | 547 | 547 | 547 | 547 | 1,000 |
2011/08/18 | 555 | 555 | 555 | 555 | 400 |
2011/08/17 | 539 | 550 | 539 | 550 | 4,300 |
2011/08/16 | 0 | 0 | 0 | 559 | 0 |
2011/08/15 | 0 | 0 | 0 | 559 | 0 |
2011/08/12 | 0 | 0 | 0 | 559 | 0 |
2011/08/11 | 0 | 0 | 0 | 559 | 0 |
2011/08/10 | 543 | 559 | 543 | 559 | 1,400 |
2011/08/09 | 545 | 545 | 540 | 545 | 1,500 |
2011/08/08 | 565 | 566 | 565 | 566 | 4,100 |
2011/08/05 | 540 | 567 | 530 | 566 | 7,000 |
2011/08/04 | 554 | 555 | 550 | 550 | 6,600 |
2011/08/03 | 578 | 578 | 548 | 553 | 4,600 |
2011/08/02 | 598 | 598 | 573 | 573 | 4,900 |
2011/08/01 | 581 | 599 | 578 | 599 | 3,200 |
2011/07/29 | 581 | 581 | 580 | 581 | 2,800 |
2011/07/28 | 594 | 594 | 584 | 584 | 700 |
2011/07/27 | 582 | 604 | 582 | 604 | 1,700 |
2011/07/26 | 582 | 590 | 576 | 580 | 3,000 |
2011/07/25 | 592 | 593 | 581 | 583 | 3,600 |
2011/07/22 | 576 | 610 | 576 | 608 | 4,000 |
2011/07/21 | 580 | 580 | 572 | 575 | 1,400 |
2011/07/20 | 599 | 600 | 589 | 589 | 13,100 |
2011/07/19 | 570 | 590 | 570 | 589 | 5,800 |
2011/07/15 | 570 | 570 | 567 | 567 | 1,100 |
2011/07/14 | 571 | 571 | 570 | 570 | 1,800 |
2011/07/13 | 575 | 575 | 569 | 569 | 600 |
2011/07/12 | 585 | 585 | 580 | 580 | 400 |
2011/07/11 | 580 | 589 | 580 | 589 | 700 |
2011/07/08 | 590 | 590 | 580 | 580 | 8,100 |
2011/07/07 | 574 | 590 | 570 | 590 | 2,700 |
2011/07/06 | 575 | 580 | 570 | 570 | 2,000 |
2011/07/05 | 581 | 581 | 571 | 571 | 1,400 |
2011/07/04 | 590 | 590 | 570 | 581 | 1,600 |
2011/07/01 | 580 | 587 | 580 | 587 | 2,000 |
2011/06/30 | 570 | 580 | 570 | 580 | 900 |
2011/06/29 | 569 | 570 | 569 | 570 | 800 |
2011/06/28 | 565 | 569 | 565 | 569 | 900 |
2011/06/27 | 565 | 565 | 564 | 565 | 800 |
2011/06/24 | 556 | 565 | 556 | 565 | 1,500 |
2011/06/23 | 568 | 568 | 560 | 560 | 800 |
2011/06/22 | 565 | 565 | 555 | 555 | 2,000 |
2011/06/21 | 569 | 569 | 560 | 560 | 13,200 |
2011/06/20 | 568 | 569 | 560 | 569 | 6,100 |
2011/06/17 | 552 | 560 | 552 | 560 | 2,500 |
2011/06/16 | 552 | 554 | 552 | 552 | 600 |
2011/06/15 | 550 | 550 | 538 | 539 | 3,900 |
2011/06/14 | 540 | 550 | 540 | 550 | 1,500 |
2011/06/13 | 547 | 547 | 547 | 547 | 200 |
2011/06/10 | 548 | 548 | 527 | 527 | 2,200 |
2011/06/09 | 0 | 0 | 0 | 548 | 0 |
2011/06/08 | 549 | 550 | 548 | 548 | 7,400 |
2011/06/07 | 545 | 548 | 530 | 548 | 2,100 |
2011/06/06 | 545 | 550 | 545 | 545 | 2,400 |
2011/06/03 | 542 | 545 | 542 | 545 | 400 |
2011/06/02 | 532 | 532 | 525 | 530 | 600 |
2011/06/01 | 548 | 548 | 542 | 545 | 600 |
2011/05/31 | 511 | 520 | 511 | 520 | 400 |
2011/05/30 | 519 | 519 | 511 | 512 | 600 |
2011/05/27 | 519 | 519 | 519 | 519 | 200 |
2011/05/26 | 519 | 519 | 519 | 519 | 600 |
2011/05/25 | 508 | 515 | 508 | 515 | 900 |
2011/05/24 | 507 | 508 | 507 | 508 | 1,400 |
2011/05/23 | 515 | 522 | 515 | 522 | 500 |
2011/05/20 | 523 | 523 | 523 | 523 | 3,400 |
2011/05/19 | 522 | 523 | 522 | 523 | 1,600 |
2011/05/18 | 507 | 521 | 507 | 521 | 2,700 |
2011/05/17 | 523 | 523 | 502 | 506 | 3,000 |
2011/05/16 | 520 | 535 | 509 | 530 | 1,500 |
2011/05/13 | 560 | 571 | 513 | 530 | 14,700 |
2011/05/12 | 506 | 556 | 505 | 544 | 7,400 |
2011/05/11 | 502 | 508 | 502 | 508 | 300 |
2011/05/10 | 520 | 520 | 507 | 507 | 200 |
2011/05/09 | 520 | 520 | 510 | 520 | 2,200 |
2011/05/06 | 522 | 523 | 522 | 522 | 5,100 |
2011/05/02 | 512 | 522 | 511 | 522 | 1,200 |
2011/04/28 | 511 | 512 | 511 | 512 | 1,100 |
2011/04/27 | 506 | 515 | 506 | 515 | 900 |
2011/04/26 | 506 | 506 | 505 | 506 | 1,700 |
2011/04/25 | 510 | 510 | 506 | 506 | 600 |
2011/04/22 | 505 | 515 | 505 | 515 | 2,200 |
2011/04/21 | 515 | 525 | 515 | 525 | 400 |
2011/04/20 | 535 | 535 | 515 | 516 | 1,800 |
2011/04/19 | 510 | 535 | 510 | 535 | 500 |
2011/04/18 | 510 | 510 | 510 | 510 | 200 |
2011/04/15 | 510 | 510 | 510 | 510 | 200 |
2011/04/14 | 515 | 515 | 506 | 510 | 2,100 |
2011/04/13 | 501 | 514 | 501 | 514 | 400 |
2011/04/12 | 500 | 500 | 500 | 500 | 500 |
2011/04/11 | 500 | 500 | 500 | 500 | 200 |
2011/04/08 | 532 | 532 | 500 | 500 | 5,400 |
2011/04/07 | 528 | 534 | 521 | 534 | 1,500 |
2011/04/06 | 512 | 528 | 512 | 528 | 1,000 |
2011/04/05 | 512 | 512 | 512 | 512 | 200 |
2011/04/04 | 512 | 517 | 512 | 517 | 300 |
2011/04/01 | 510 | 510 | 510 | 510 | 200 |
2011/03/31 | 515 | 525 | 497 | 515 | 1,800 |
2011/03/30 | 498 | 515 | 498 | 515 | 400 |
2011/03/29 | 485 | 486 | 485 | 486 | 200 |
2011/03/28 | 540 | 540 | 518 | 520 | 1,200 |
2011/03/25 | 538 | 539 | 538 | 539 | 1,400 |
2011/03/24 | 0 | 0 | 0 | 538 | 0 |
2011/03/23 | 536 | 538 | 536 | 538 | 2,400 |
2011/03/22 | 519 | 537 | 519 | 537 | 1,900 |
2011/03/18 | 513 | 513 | 480 | 513 | 4,100 |
2011/03/17 | 470 | 480 | 470 | 480 | 500 |
2011/03/16 | 487 | 490 | 464 | 470 | 1,800 |
2011/03/15 | 502 | 502 | 500 | 500 | 1,400 |
2011/03/14 | 533 | 533 | 532 | 532 | 500 |
2011/03/11 | 0 | 0 | 0 | 538 | 0 |
2011/03/10 | 548 | 548 | 538 | 538 | 1,500 |
2011/03/09 | 0 | 0 | 0 | 548 | 0 |
2011/03/08 | 548 | 548 | 548 | 548 | 4,400 |
2011/03/07 | 545 | 555 | 545 | 550 | 3,600 |
2011/03/04 | 541 | 541 | 540 | 540 | 400 |
2011/03/03 | 551 | 551 | 541 | 542 | 1,200 |
2011/03/02 | 549 | 551 | 549 | 551 | 200 |
2011/03/01 | 537 | 543 | 537 | 543 | 300 |
2011/02/28 | 539 | 557 | 539 | 555 | 900 |
2011/02/25 | 549 | 549 | 549 | 549 | 1,100 |
2011/02/24 | 540 | 540 | 538 | 539 | 2,000 |
2011/02/23 | 550 | 550 | 540 | 542 | 5,300 |
2011/02/22 | 0 | 0 | 0 | 570 | 0 |
2011/02/21 | 570 | 570 | 570 | 570 | 1,300 |
2011/02/18 | 555 | 560 | 555 | 560 | 6,700 |
2011/02/17 | 551 | 551 | 551 | 551 | 100 |
2011/02/16 | 555 | 555 | 555 | 555 | 300 |
2011/02/15 | 551 | 552 | 551 | 552 | 600 |
2011/02/14 | 560 | 560 | 560 | 560 | 800 |
2011/02/10 | 540 | 540 | 540 | 540 | 100 |
2011/02/09 | 540 | 540 | 540 | 540 | 100 |
2011/02/08 | 576 | 576 | 560 | 560 | 5,100 |
2011/02/07 | 545 | 576 | 545 | 576 | 2,600 |
2011/02/04 | 545 | 545 | 545 | 545 | 200 |
2011/02/03 | 540 | 540 | 540 | 540 | 300 |
2011/02/02 | 546 | 546 | 545 | 545 | 600 |
2011/02/01 | 0 | 0 | 0 | 548 | 0 |
2011/01/31 | 545 | 548 | 545 | 548 | 1,600 |
2011/01/28 | 548 | 548 | 548 | 548 | 400 |
2011/01/27 | 548 | 548 | 548 | 548 | 500 |
2011/01/26 | 530 | 548 | 530 | 548 | 800 |
2011/01/25 | 0 | 0 | 0 | 539 | 0 |
2011/01/24 | 530 | 539 | 530 | 539 | 600 |
2011/01/21 | 0 | 0 | 0 | 537 | 0 |
2011/01/20 | 530 | 538 | 520 | 537 | 5,000 |
2011/01/19 | 530 | 530 | 522 | 530 | 8,100 |
2011/01/18 | 523 | 523 | 521 | 521 | 1,300 |
2011/01/17 | 531 | 531 | 522 | 522 | 400 |
2011/01/14 | 520 | 522 | 520 | 521 | 700 |
2011/01/13 | 522 | 529 | 520 | 529 | 4,200 |
2011/01/12 | 522 | 522 | 520 | 521 | 1,100 |
2011/01/11 | 522 | 522 | 520 | 520 | 800 |
2011/01/07 | 538 | 538 | 522 | 522 | 5,000 |
2011/01/06 | 536 | 539 | 529 | 538 | 2,000 |
2011/01/05 | 526 | 526 | 526 | 526 | 100 |
2011/01/04 | 0 | 0 | 0 | 530 | 0 |