1728 ミサワホーム中国(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-12-26 | 451 | 451 | 451 | 451 | 17,000 | 451 |
| 2002-12-25 | 430 | 430 | 420 | 430 | 9,000 | 430 |
| 2002-12-24 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2002-12-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-12-13 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 2002-12-12 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 2002-12-11 | 396 | 410 | 396 | 410 | 4,000 | 410 |
| 2002-11-26 | 410 | 410 | 410 | 410 | 21,000 | 410 |
| 2002-11-25 | 400 | 410 | 395 | 410 | 12,000 | 410 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-28 | 419 | 419 | 419 | 419 | 22,000 | 419 |
| 2002-10-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-10-24 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2002-10-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-10-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-16 | 360 | 379 | 360 | 379 | 2,000 | 379 |
| 2002-10-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-10-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-10-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-26 | 419 | 419 | 419 | 419 | 23,000 | 419 |
| 2002-09-25 | 399 | 410 | 399 | 410 | 15,000 | 410 |
| 2002-09-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-09-18 | 378 | 400 | 378 | 400 | 4,000 | 400 |
| 2002-09-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-09-09 | 415 | 415 | 410 | 410 | 11,000 | 410 |
| 2002-08-26 | 462 | 462 | 462 | 462 | 23,000 | 462 |
| 2002-08-23 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2002-08-08 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2002-08-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-08-01 | 430 | 450 | 430 | 445 | 4,000 | 445 |
| 2002-07-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-07-26 | 435 | 450 | 435 | 450 | 29,000 | 450 |
| 2002-07-25 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2002-07-17 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-07-12 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2002-07-10 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-07-03 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-07-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-06-28 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 2002-06-27 | 435 | 436 | 435 | 435 | 22,000 | 435 |
| 2002-06-26 | 395 | 415 | 395 | 415 | 11,000 | 415 |
| 2002-06-13 | 406 | 407 | 400 | 400 | 6,000 | 400 |
| 2002-06-12 | 387 | 387 | 387 | 387 | 18,000 | 387 |
| 2002-06-11 | 369 | 369 | 369 | 369 | 10,000 | 369 |
| 2002-06-10 | 358 | 358 | 352 | 352 | 4,000 | 352 |
| 2002-06-07 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2002-06-03 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 2002-05-31 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-05-30 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-05-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-05-28 | 386 | 386 | 370 | 380 | 16,000 | 380 |
| 2002-05-27 | 368 | 368 | 368 | 368 | 22,000 | 368 |
| 2002-05-24 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2002-05-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-05-21 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-05-20 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-05-17 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-05-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-05-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-05-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-05-02 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-04-30 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-04-26 | 366 | 367 | 366 | 366 | 34,000 | 366 |
| 2002-04-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-04-24 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2002-04-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-04-19 | 341 | 350 | 341 | 350 | 2,000 | 350 |
| 2002-04-18 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2002-04-17 | 340 | 350 | 340 | 340 | 3,000 | 340 |
| 2002-04-16 | 350 | 350 | 340 | 350 | 8,000 | 350 |
| 2002-04-15 | 331 | 358 | 331 | 350 | 6,000 | 350 |
| 2002-04-12 | 332 | 350 | 331 | 350 | 12,000 | 350 |
| 2002-04-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-04-10 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-04-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-04-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-04-05 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2002-04-04 | 330 | 355 | 330 | 355 | 52,000 | 355 |
| 2002-04-03 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2002-04-02 | 338 | 345 | 338 | 345 | 13,000 | 345 |
| 2002-04-01 | 350 | 350 | 340 | 345 | 20,000 | 345 |
| 2002-03-29 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-03-28 | 350 | 350 | 350 | 350 | 16,000 | 350 |
| 2002-03-27 | 376 | 376 | 359 | 359 | 9,000 | 359 |
| 2002-03-26 | 361 | 362 | 361 | 361 | 32,000 | 361 |
| 2002-03-25 | 360 | 360 | 350 | 352 | 12,000 | 352 |
| 2002-03-22 | 356 | 360 | 356 | 360 | 9,000 | 360 |
| 2002-03-20 | 350 | 354 | 350 | 354 | 23,000 | 354 |
| 2002-03-19 | 350 | 355 | 350 | 350 | 44,000 | 350 |
| 2002-03-18 | 350 | 360 | 350 | 350 | 132,000 | 350 |
| 2002-03-15 | 350 | 350 | 350 | 350 | 395,000 | 350 |
分割・併合履歴 ： なし
