1728 ミサワホーム中国(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-07-27 | 319 | 320 | 319 | 320 | 9,200 | 320 |
2021-07-26 | 320 | 320 | 320 | 320 | 100 | 320 |
2021-07-21 | 319 | 319 | 319 | 319 | 2,700 | 319 |
2021-07-20 | 320 | 320 | 320 | 320 | 300 | 320 |
2021-07-19 | 319 | 319 | 319 | 319 | 2,200 | 319 |
2021-07-16 | 320 | 320 | 319 | 319 | 700 | 319 |
2021-07-15 | 320 | 320 | 319 | 319 | 11,000 | 319 |
2021-07-14 | 319 | 320 | 319 | 320 | 3,300 | 320 |
2021-07-13 | 320 | 320 | 320 | 320 | 300 | 320 |
2021-07-12 | 319 | 320 | 319 | 320 | 3,600 | 320 |
2021-07-09 | 320 | 320 | 319 | 319 | 800 | 319 |
2021-07-08 | 320 | 320 | 319 | 319 | 700 | 319 |
2021-07-07 | 319 | 320 | 319 | 320 | 900 | 320 |
2021-07-06 | 319 | 320 | 319 | 319 | 3,300 | 319 |
2021-07-05 | 319 | 319 | 319 | 319 | 6,800 | 319 |
2021-07-02 | 319 | 319 | 319 | 319 | 1,800 | 319 |
2021-07-01 | 319 | 319 | 319 | 319 | 14,600 | 319 |
2021-06-30 | 319 | 319 | 319 | 319 | 16,000 | 319 |
2021-06-29 | 319 | 319 | 319 | 319 | 200 | 319 |
2021-06-28 | 319 | 319 | 319 | 319 | 5,200 | 319 |
2021-06-25 | 319 | 319 | 319 | 319 | 1,200 | 319 |
2021-06-24 | 319 | 320 | 319 | 319 | 12,500 | 319 |
2021-06-23 | 319 | 319 | 319 | 319 | 2,100 | 319 |
2021-06-22 | 319 | 319 | 319 | 319 | 14,000 | 319 |
2021-06-21 | 318 | 320 | 318 | 320 | 50,100 | 320 |
2021-06-18 | 318 | 319 | 318 | 318 | 11,500 | 318 |
2021-06-17 | 319 | 320 | 319 | 319 | 39,300 | 319 |
2021-06-16 | 319 | 320 | 319 | 319 | 23,700 | 319 |
2021-06-15 | 319 | 319 | 319 | 319 | 8,500 | 319 |
2021-06-14 | 319 | 320 | 319 | 319 | 36,400 | 319 |
2021-06-11 | 320 | 320 | 319 | 319 | 42,900 | 319 |
2021-06-10 | 320 | 320 | 319 | 319 | 69,400 | 319 |
2021-06-09 | 320 | 320 | 319 | 319 | 59,100 | 319 |
2021-06-08 | 320 | 320 | 319 | 319 | 89,600 | 319 |
2021-06-07 | 319 | 320 | 319 | 319 | 80,500 | 319 |
2021-06-04 | 319 | 320 | 319 | 319 | 31,500 | 319 |
2021-06-03 | 319 | 320 | 319 | 319 | 34,100 | 319 |
2021-06-02 | 319 | 319 | 319 | 319 | 47,100 | 319 |
2021-06-01 | 319 | 320 | 319 | 320 | 19,300 | 320 |
2021-05-31 | 319 | 319 | 319 | 319 | 54,200 | 319 |
2021-05-28 | 319 | 320 | 319 | 319 | 67,400 | 319 |
2021-05-27 | 319 | 320 | 319 | 319 | 2,900 | 319 |
2021-05-26 | 320 | 320 | 319 | 319 | 57,400 | 319 |
2021-05-25 | 319 | 320 | 319 | 319 | 81,500 | 319 |
2021-05-24 | 319 | 319 | 319 | 319 | 59,300 | 319 |
2021-05-21 | 319 | 320 | 319 | 319 | 38,500 | 319 |
2021-05-20 | 319 | 319 | 319 | 319 | 21,900 | 319 |
2021-05-19 | 319 | 319 | 319 | 319 | 25,500 | 319 |
2021-05-18 | 319 | 319 | 319 | 319 | 51,800 | 319 |
2021-05-17 | 319 | 319 | 319 | 319 | 46,700 | 319 |
2021-05-14 | 319 | 320 | 319 | 319 | 65,000 | 319 |
2021-05-13 | 319 | 320 | 319 | 319 | 79,200 | 319 |
2021-05-12 | 321 | 321 | 319 | 320 | 140,500 | 320 |
2021-05-11 | 321 | 327 | 320 | 320 | 546,500 | 320 |
2021-05-10 | 271 | 274 | 266 | 274 | 9,900 | 274 |
2021-05-07 | 264 | 270 | 264 | 266 | 5,500 | 266 |
2021-05-06 | 259 | 265 | 258 | 265 | 8,900 | 265 |
2021-04-30 | 259 | 259 | 256 | 258 | 1,400 | 258 |
2021-04-28 | 254 | 259 | 253 | 257 | 1,700 | 257 |
2021-04-27 | 255 | 256 | 254 | 256 | 3,800 | 256 |
2021-04-26 | 254 | 257 | 253 | 256 | 6,400 | 256 |
2021-04-23 | 255 | 257 | 252 | 256 | 4,000 | 256 |
2021-04-22 | 253 | 256 | 253 | 254 | 3,700 | 254 |
2021-04-21 | 252 | 255 | 252 | 252 | 2,200 | 252 |
2021-04-20 | 257 | 257 | 254 | 254 | 2,900 | 254 |
2021-04-19 | 257 | 257 | 252 | 255 | 900 | 255 |
2021-04-16 | 254 | 255 | 253 | 253 | 2,000 | 253 |
2021-04-15 | 255 | 255 | 253 | 253 | 300 | 253 |
2021-04-14 | 260 | 260 | 255 | 255 | 1,600 | 255 |
2021-04-13 | 256 | 256 | 256 | 256 | 1,100 | 256 |
2021-04-12 | 254 | 255 | 254 | 254 | 800 | 254 |
2021-04-09 | 255 | 255 | 255 | 255 | 2,100 | 255 |
2021-04-08 | 255 | 255 | 254 | 254 | 1,400 | 254 |
2021-04-07 | 255 | 258 | 255 | 257 | 1,300 | 257 |
2021-04-06 | 262 | 262 | 258 | 258 | 1,500 | 258 |
2021-04-05 | 249 | 263 | 249 | 263 | 8,000 | 263 |
2021-04-02 | 249 | 253 | 249 | 252 | 2,900 | 252 |
2021-04-01 | 247 | 249 | 246 | 249 | 3,600 | 249 |
2021-03-31 | 248 | 249 | 248 | 248 | 2,800 | 248 |
2021-03-30 | 250 | 252 | 248 | 250 | 7,800 | 250 |
2021-03-29 | 253 | 255 | 251 | 255 | 400 | 255 |
2021-03-26 | 253 | 255 | 253 | 253 | 10,400 | 253 |
2021-03-25 | 250 | 252 | 248 | 252 | 1,300 | 252 |
2021-03-24 | 251 | 252 | 247 | 250 | 5,000 | 250 |
2021-03-23 | 252 | 252 | 251 | 252 | 900 | 252 |
2021-03-22 | 251 | 255 | 251 | 251 | 4,400 | 251 |
2021-03-19 | 252 | 252 | 248 | 252 | 9,400 | 252 |
2021-03-18 | 245 | 253 | 245 | 252 | 12,100 | 252 |
2021-03-17 | 244 | 246 | 244 | 245 | 5,100 | 245 |
2021-03-16 | 244 | 244 | 242 | 244 | 4,300 | 244 |
2021-03-15 | 244 | 245 | 241 | 241 | 3,500 | 241 |
2021-03-12 | 243 | 244 | 241 | 243 | 4,200 | 243 |
2021-03-11 | 239 | 243 | 239 | 242 | 2,700 | 242 |
2021-03-10 | 241 | 243 | 239 | 241 | 22,300 | 241 |
2021-03-09 | 247 | 247 | 245 | 245 | 1,300 | 245 |
2021-03-08 | 249 | 249 | 243 | 247 | 1,000 | 247 |
2021-03-05 | 246 | 246 | 242 | 244 | 600 | 244 |
2021-03-04 | 242 | 246 | 242 | 246 | 1,700 | 246 |
2021-03-03 | 249 | 249 | 249 | 249 | 1,000 | 249 |
2021-03-02 | 243 | 245 | 243 | 243 | 1,100 | 243 |
2021-03-01 | 243 | 249 | 243 | 245 | 5,700 | 245 |
2021-02-26 | 246 | 246 | 241 | 243 | 9,800 | 243 |
2021-02-25 | 246 | 247 | 243 | 247 | 2,000 | 247 |
2021-02-24 | 248 | 248 | 244 | 245 | 5,300 | 245 |
2021-02-22 | 242 | 246 | 242 | 245 | 5,600 | 245 |
2021-02-19 | 241 | 245 | 240 | 240 | 4,200 | 240 |
2021-02-18 | 242 | 243 | 241 | 242 | 1,500 | 242 |
2021-02-17 | 243 | 247 | 237 | 242 | 12,400 | 242 |
2021-02-16 | 248 | 248 | 244 | 244 | 3,700 | 244 |
2021-02-15 | 245 | 248 | 243 | 248 | 4,300 | 248 |
2021-02-12 | 242 | 244 | 241 | 242 | 22,300 | 242 |
2021-02-10 | 246 | 248 | 244 | 244 | 5,700 | 244 |
2021-02-09 | 246 | 250 | 243 | 246 | 24,700 | 246 |
2021-02-08 | 249 | 261 | 249 | 257 | 23,400 | 257 |
2021-02-05 | 248 | 250 | 245 | 247 | 8,700 | 247 |
2021-02-04 | 248 | 248 | 247 | 248 | 2,800 | 248 |
2021-02-03 | 249 | 249 | 243 | 244 | 8,700 | 244 |
2021-02-02 | 247 | 247 | 245 | 245 | 200 | 245 |
2021-02-01 | 247 | 248 | 244 | 244 | 4,600 | 244 |
2021-01-29 | 253 | 253 | 246 | 248 | 10,600 | 248 |
2021-01-28 | 253 | 255 | 253 | 253 | 1,500 | 253 |
2021-01-27 | 253 | 253 | 251 | 251 | 2,600 | 251 |
2021-01-26 | 256 | 256 | 254 | 256 | 3,100 | 256 |
2021-01-25 | 255 | 256 | 253 | 256 | 8,000 | 256 |
2021-01-22 | 251 | 254 | 251 | 254 | 2,800 | 254 |
2021-01-21 | 254 | 254 | 251 | 254 | 3,400 | 254 |
2021-01-20 | 249 | 254 | 248 | 254 | 3,500 | 254 |
2021-01-19 | 246 | 247 | 246 | 247 | 400 | 247 |
2021-01-18 | 249 | 249 | 248 | 248 | 500 | 248 |
2021-01-15 | 246 | 249 | 246 | 249 | 2,100 | 249 |
2021-01-14 | 248 | 248 | 246 | 246 | 1,200 | 246 |
2021-01-13 | 246 | 249 | 246 | 249 | 800 | 249 |
2021-01-12 | 245 | 250 | 243 | 250 | 2,400 | 250 |
2021-01-08 | 245 | 246 | 244 | 246 | 9,700 | 246 |
2021-01-07 | 249 | 249 | 247 | 249 | 400 | 249 |
2021-01-06 | 245 | 249 | 244 | 249 | 1,800 | 249 |
2021-01-05 | 247 | 247 | 245 | 245 | 2,300 | 245 |
2021-01-04 | 251 | 251 | 246 | 250 | 4,400 | 250 |
分割・併合履歴 : なし