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 |
---|---|---|---|---|---|
2012/12/28 | 505 | 505 | 499 | 500 | 2,000 |
2012/12/27 | 501 | 501 | 498 | 498 | 5,600 |
2012/12/26 | 503 | 505 | 500 | 500 | 1,000 |
2012/12/25 | 498 | 502 | 497 | 502 | 1,500 |
2012/12/21 | 496 | 500 | 496 | 496 | 1,800 |
2012/12/20 | 500 | 500 | 494 | 499 | 5,300 |
2012/12/19 | 503 | 503 | 493 | 500 | 12,100 |
2012/12/18 | 510 | 510 | 503 | 508 | 15,200 |
2012/12/17 | 500 | 503 | 500 | 501 | 19,300 |
2012/12/14 | 487 | 500 | 487 | 500 | 4,700 |
2012/12/13 | 497 | 500 | 495 | 495 | 5,600 |
2012/12/12 | 494 | 500 | 494 | 498 | 6,600 |
2012/12/11 | 493 | 495 | 490 | 493 | 3,700 |
2012/12/10 | 501 | 501 | 493 | 493 | 7,300 |
2012/12/07 | 490 | 494 | 490 | 494 | 4,300 |
2012/12/06 | 489 | 490 | 489 | 490 | 1,500 |
2012/12/05 | 483 | 486 | 483 | 485 | 2,300 |
2012/12/04 | 490 | 490 | 483 | 483 | 6,200 |
2012/12/03 | 490 | 497 | 490 | 495 | 9,000 |
2012/11/30 | 493 | 494 | 490 | 490 | 3,600 |
2012/11/29 | 487 | 487 | 487 | 487 | 300 |
2012/11/28 | 491 | 491 | 487 | 487 | 300 |
2012/11/27 | 493 | 493 | 490 | 492 | 3,000 |
2012/11/26 | 485 | 496 | 485 | 493 | 800 |
2012/11/22 | 481 | 490 | 479 | 485 | 3,200 |
2012/11/21 | 478 | 485 | 476 | 476 | 5,200 |
2012/11/20 | 479 | 479 | 476 | 478 | 2,500 |
2012/11/19 | 470 | 479 | 470 | 476 | 1,600 |
2012/11/16 | 470 | 472 | 467 | 467 | 3,000 |
2012/11/15 | 471 | 478 | 470 | 471 | 3,000 |
2012/11/14 | 470 | 471 | 467 | 471 | 1,600 |
2012/11/13 | 475 | 477 | 470 | 477 | 2,100 |
2012/11/12 | 466 | 471 | 466 | 470 | 1,800 |
2012/11/09 | 471 | 474 | 465 | 465 | 4,200 |
2012/11/08 | 475 | 476 | 470 | 471 | 8,300 |
2012/11/07 | 480 | 483 | 476 | 476 | 5,400 |
2012/11/06 | 476 | 479 | 476 | 479 | 4,700 |
2012/11/05 | 480 | 483 | 476 | 482 | 3,200 |
2012/11/02 | 472 | 495 | 471 | 485 | 6,400 |
2012/11/01 | 475 | 484 | 468 | 469 | 20,100 |
2012/10/31 | 498 | 500 | 474 | 477 | 16,200 |
2012/10/30 | 498 | 500 | 498 | 498 | 1,900 |
2012/10/29 | 500 | 501 | 499 | 499 | 7,300 |
2012/10/26 | 500 | 500 | 499 | 500 | 2,300 |
2012/10/25 | 499 | 500 | 499 | 500 | 300 |
2012/10/24 | 497 | 499 | 497 | 499 | 700 |
2012/10/23 | 500 | 500 | 500 | 500 | 5,600 |
2012/10/22 | 499 | 500 | 496 | 496 | 3,400 |
2012/10/19 | 500 | 500 | 498 | 500 | 3,200 |
2012/10/18 | 500 | 503 | 498 | 500 | 3,500 |
2012/10/17 | 500 | 500 | 500 | 500 | 1,000 |
2012/10/16 | 495 | 499 | 495 | 499 | 2,900 |
2012/10/15 | 495 | 497 | 495 | 496 | 1,100 |
2012/10/12 | 498 | 498 | 495 | 495 | 1,500 |
2012/10/11 | 492 | 495 | 492 | 494 | 900 |
2012/10/10 | 492 | 492 | 492 | 492 | 200 |
2012/10/09 | 498 | 500 | 498 | 499 | 2,700 |
2012/10/05 | 500 | 500 | 491 | 491 | 15,300 |
2012/10/04 | 500 | 500 | 495 | 499 | 5,800 |
2012/10/03 | 497 | 500 | 495 | 500 | 5,400 |
2012/10/02 | 500 | 500 | 497 | 497 | 2,800 |
2012/10/01 | 500 | 500 | 499 | 500 | 1,300 |
2012/09/28 | 499 | 500 | 498 | 500 | 1,500 |
2012/09/27 | 495 | 498 | 493 | 498 | 1,200 |
2012/09/26 | 497 | 497 | 496 | 496 | 600 |
2012/09/25 | 501 | 508 | 500 | 502 | 11,200 |
2012/09/24 | 502 | 502 | 498 | 501 | 3,900 |
2012/09/21 | 508 | 508 | 500 | 502 | 7,900 |
2012/09/20 | 510 | 512 | 508 | 508 | 2,900 |
2012/09/19 | 508 | 512 | 508 | 510 | 9,200 |
2012/09/18 | 500 | 510 | 500 | 508 | 2,700 |
2012/09/14 | 500 | 500 | 497 | 500 | 4,300 |
2012/09/13 | 496 | 500 | 496 | 500 | 5,200 |
2012/09/12 | 494 | 496 | 494 | 496 | 500 |
2012/09/11 | 496 | 498 | 495 | 495 | 1,300 |
2012/09/10 | 495 | 496 | 495 | 496 | 600 |
2012/09/07 | 493 | 494 | 487 | 487 | 5,900 |
2012/09/06 | 492 | 493 | 485 | 493 | 7,000 |
2012/09/05 | 495 | 496 | 485 | 485 | 6,000 |
2012/09/04 | 497 | 497 | 495 | 496 | 1,800 |
2012/09/03 | 495 | 497 | 495 | 497 | 2,400 |
2012/08/31 | 496 | 498 | 495 | 495 | 2,300 |
2012/08/30 | 500 | 500 | 495 | 500 | 8,000 |
2012/08/29 | 500 | 500 | 499 | 500 | 400 |
2012/08/28 | 503 | 503 | 499 | 499 | 1,600 |
2012/08/27 | 500 | 505 | 499 | 505 | 3,400 |
2012/08/24 | 500 | 502 | 498 | 499 | 1,900 |
2012/08/23 | 500 | 500 | 498 | 500 | 3,500 |
2012/08/22 | 499 | 500 | 497 | 500 | 10,700 |
2012/08/21 | 498 | 504 | 498 | 504 | 1,600 |
2012/08/20 | 500 | 504 | 497 | 497 | 17,200 |
2012/08/17 | 497 | 499 | 497 | 498 | 1,100 |
2012/08/16 | 497 | 500 | 495 | 499 | 7,500 |
2012/08/15 | 499 | 500 | 498 | 499 | 6,000 |
2012/08/14 | 498 | 500 | 498 | 499 | 700 |
2012/08/13 | 498 | 500 | 498 | 498 | 3,200 |
2012/08/10 | 500 | 500 | 498 | 498 | 2,000 |
2012/08/09 | 500 | 503 | 500 | 500 | 6,100 |
2012/08/08 | 502 | 504 | 496 | 500 | 13,000 |
2012/08/07 | 495 | 504 | 492 | 504 | 13,100 |
2012/08/06 | 516 | 516 | 488 | 495 | 11,800 |
2012/08/03 | 510 | 512 | 509 | 512 | 2,900 |
2012/08/02 | 511 | 514 | 511 | 512 | 1,200 |
2012/08/01 | 516 | 516 | 516 | 516 | 200 |
2012/07/31 | 515 | 515 | 506 | 515 | 1,900 |
2012/07/30 | 515 | 520 | 510 | 514 | 3,300 |
2012/07/27 | 517 | 517 | 505 | 512 | 1,100 |
2012/07/26 | 516 | 516 | 510 | 510 | 2,500 |
2012/07/25 | 503 | 510 | 501 | 509 | 2,400 |
2012/07/24 | 505 | 506 | 499 | 500 | 3,700 |
2012/07/23 | 510 | 515 | 505 | 506 | 3,600 |
2012/07/20 | 513 | 519 | 512 | 512 | 2,900 |
2012/07/19 | 512 | 517 | 511 | 517 | 2,800 |
2012/07/18 | 517 | 517 | 511 | 511 | 2,400 |
2012/07/17 | 520 | 529 | 515 | 516 | 6,700 |
2012/07/13 | 523 | 523 | 516 | 516 | 20,600 |
2012/07/12 | 520 | 520 | 519 | 519 | 5,200 |
2012/07/11 | 520 | 520 | 520 | 520 | 800 |
2012/07/10 | 520 | 520 | 517 | 520 | 4,100 |
2012/07/09 | 516 | 520 | 515 | 520 | 2,800 |
2012/07/06 | 524 | 524 | 519 | 522 | 7,000 |
2012/07/05 | 522 | 530 | 521 | 525 | 5,800 |
2012/07/04 | 520 | 522 | 516 | 522 | 6,200 |
2012/07/03 | 520 | 523 | 520 | 520 | 21,100 |
2012/07/02 | 520 | 521 | 518 | 518 | 9,500 |
2012/06/29 | 520 | 520 | 515 | 517 | 4,100 |
2012/06/28 | 520 | 520 | 517 | 520 | 4,800 |
2012/06/27 | 519 | 521 | 515 | 515 | 12,700 |
2012/06/26 | 518 | 520 | 515 | 520 | 2,800 |
2012/06/25 | 520 | 520 | 516 | 518 | 4,800 |
2012/06/22 | 515 | 520 | 515 | 516 | 800 |
2012/06/21 | 520 | 521 | 514 | 515 | 26,900 |
2012/06/20 | 516 | 520 | 513 | 520 | 6,000 |
2012/06/19 | 513 | 518 | 511 | 517 | 5,800 |
2012/06/18 | 520 | 520 | 501 | 513 | 18,700 |
2012/06/15 | 523 | 523 | 517 | 518 | 6,800 |
2012/06/14 | 518 | 521 | 518 | 521 | 1,500 |
2012/06/13 | 518 | 520 | 515 | 515 | 3,800 |
2012/06/12 | 514 | 514 | 514 | 514 | 100 |
2012/06/08 | 516 | 517 | 513 | 513 | 6,700 |
2012/06/07 | 513 | 517 | 507 | 517 | 2,700 |
2012/06/06 | 499 | 509 | 499 | 503 | 2,600 |
2012/06/05 | 494 | 500 | 494 | 500 | 1,300 |
2012/06/04 | 495 | 499 | 491 | 495 | 2,500 |
2012/06/01 | 497 | 497 | 494 | 494 | 1,300 |
2012/05/31 | 501 | 501 | 492 | 499 | 7,300 |
2012/05/30 | 509 | 509 | 509 | 509 | 600 |
2012/05/29 | 508 | 508 | 508 | 508 | 200 |
2012/05/28 | 501 | 502 | 500 | 501 | 1,400 |
2012/05/25 | 501 | 508 | 501 | 502 | 500 |
2012/05/24 | 506 | 513 | 500 | 503 | 4,300 |
2012/05/23 | 508 | 508 | 505 | 506 | 700 |
2012/05/22 | 508 | 520 | 508 | 510 | 1,200 |
2012/05/21 | 504 | 523 | 500 | 518 | 4,000 |
2012/05/18 | 520 | 520 | 502 | 504 | 6,400 |
2012/05/17 | 524 | 529 | 522 | 523 | 5,200 |
2012/05/16 | 532 | 532 | 532 | 532 | 100 |
2012/05/15 | 530 | 531 | 524 | 531 | 3,700 |
2012/05/14 | 540 | 550 | 532 | 532 | 5,600 |
2012/05/11 | 522 | 540 | 522 | 538 | 10,300 |
2012/05/10 | 535 | 544 | 516 | 522 | 20,100 |
2012/05/09 | 540 | 540 | 523 | 530 | 23,300 |
2012/05/08 | 520 | 545 | 519 | 544 | 81,900 |
2012/05/07 | 514 | 535 | 510 | 515 | 35,100 |
2012/05/02 | 513 | 513 | 500 | 505 | 1,600 |
2012/05/01 | 505 | 505 | 503 | 503 | 2,300 |
2012/04/27 | 502 | 513 | 501 | 507 | 2,300 |
2012/04/26 | 520 | 520 | 499 | 499 | 8,900 |
2012/04/25 | 514 | 520 | 514 | 520 | 200 |
2012/04/24 | 509 | 510 | 509 | 510 | 500 |
2012/04/23 | 525 | 525 | 520 | 520 | 1,000 |
2012/04/20 | 518 | 518 | 518 | 518 | 2,000 |
2012/04/19 | 514 | 518 | 511 | 516 | 700 |
2012/04/18 | 518 | 518 | 518 | 518 | 400 |
2012/04/13 | 518 | 518 | 518 | 518 | 200 |
2012/04/12 | 510 | 510 | 510 | 510 | 500 |
2012/04/11 | 511 | 514 | 503 | 511 | 1,000 |
2012/04/10 | 514 | 514 | 512 | 512 | 300 |
2012/04/09 | 517 | 522 | 510 | 522 | 2,400 |
2012/04/06 | 530 | 530 | 530 | 530 | 4,800 |
2012/04/05 | 515 | 530 | 511 | 530 | 1,900 |
2012/04/04 | 520 | 520 | 516 | 516 | 2,300 |
2012/04/03 | 531 | 534 | 523 | 523 | 2,000 |
2012/04/02 | 535 | 535 | 532 | 532 | 2,100 |
2012/03/30 | 526 | 535 | 526 | 534 | 700 |
2012/03/29 | 539 | 545 | 524 | 527 | 2,300 |
2012/03/28 | 508 | 527 | 507 | 527 | 800 |
2012/03/27 | 531 | 536 | 531 | 535 | 2,100 |
2012/03/26 | 538 | 539 | 538 | 539 | 600 |
2012/03/23 | 534 | 536 | 533 | 536 | 1,900 |
2012/03/22 | 535 | 540 | 530 | 536 | 5,800 |
2012/03/21 | 540 | 545 | 539 | 545 | 600 |
2012/03/19 | 531 | 541 | 530 | 540 | 10,300 |
2012/03/16 | 525 | 530 | 525 | 530 | 1,100 |
2012/03/15 | 530 | 530 | 529 | 530 | 1,000 |
2012/03/14 | 525 | 529 | 525 | 527 | 1,100 |
2012/03/13 | 533 | 533 | 527 | 527 | 2,500 |
2012/03/12 | 536 | 536 | 536 | 536 | 600 |
2012/03/09 | 538 | 538 | 534 | 535 | 2,400 |
2012/03/08 | 538 | 539 | 538 | 538 | 5,800 |
2012/03/07 | 533 | 538 | 530 | 538 | 1,800 |
2012/03/06 | 532 | 532 | 532 | 532 | 1,000 |
2012/03/05 | 525 | 530 | 525 | 530 | 1,200 |
2012/03/02 | 525 | 540 | 525 | 540 | 1,300 |
2012/03/01 | 523 | 545 | 523 | 530 | 1,200 |
2012/02/29 | 524 | 526 | 524 | 525 | 1,200 |
2012/02/28 | 520 | 520 | 520 | 520 | 800 |
2012/02/27 | 520 | 520 | 519 | 520 | 500 |
2012/02/24 | 520 | 524 | 518 | 518 | 2,800 |
2012/02/23 | 520 | 520 | 518 | 520 | 1,200 |
2012/02/22 | 520 | 520 | 516 | 518 | 1,100 |
2012/02/21 | 515 | 517 | 515 | 516 | 400 |
2012/02/20 | 510 | 513 | 510 | 513 | 2,300 |
2012/02/17 | 506 | 510 | 506 | 510 | 1,500 |
2012/02/16 | 505 | 505 | 502 | 502 | 600 |
2012/02/15 | 502 | 505 | 502 | 505 | 1,100 |
2012/02/14 | 505 | 505 | 505 | 505 | 100 |
2012/02/13 | 505 | 505 | 500 | 500 | 600 |
2012/02/09 | 510 | 510 | 507 | 507 | 900 |
2012/02/08 | 502 | 507 | 502 | 507 | 5,100 |
2012/02/07 | 494 | 502 | 493 | 502 | 5,500 |
2012/02/06 | 491 | 493 | 491 | 493 | 1,100 |
2012/02/03 | 494 | 494 | 493 | 493 | 200 |
2012/02/02 | 491 | 494 | 491 | 494 | 1,700 |
2012/02/01 | 494 | 494 | 493 | 493 | 1,000 |
2012/01/31 | 493 | 495 | 488 | 490 | 6,500 |
2012/01/30 | 495 | 509 | 492 | 492 | 2,900 |
2012/01/27 | 500 | 500 | 491 | 492 | 3,800 |
2012/01/26 | 499 | 499 | 499 | 499 | 300 |
2012/01/25 | 499 | 505 | 498 | 498 | 1,100 |
2012/01/24 | 505 | 505 | 498 | 498 | 2,800 |
2012/01/23 | 512 | 512 | 502 | 502 | 1,700 |
2012/01/20 | 512 | 512 | 502 | 502 | 2,000 |
2012/01/19 | 512 | 512 | 512 | 512 | 100 |
2012/01/18 | 507 | 507 | 507 | 507 | 100 |
2012/01/17 | 498 | 509 | 490 | 509 | 1,600 |
2012/01/16 | 490 | 495 | 490 | 495 | 2,700 |
2012/01/13 | 500 | 510 | 500 | 510 | 2,700 |
2012/01/12 | 503 | 503 | 503 | 503 | 300 |
2012/01/11 | 500 | 514 | 500 | 501 | 2,400 |
2012/01/10 | 506 | 506 | 506 | 506 | 100 |
2012/01/06 | 517 | 517 | 507 | 507 | 10,600 |
2012/01/05 | 517 | 522 | 516 | 517 | 5,800 |
2012/01/04 | 517 | 517 | 517 | 517 | 300 |