1728 ミサワホーム中国(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-283933933933931,000393
2004-12-273933933933933,000393
2004-12-243953963953962,000396
2004-12-223963963963961,000396
2004-12-143963963963961,000396
2004-12-1341541541541511,000415
2004-12-094084083963963,000396
2004-12-084084084084081,000408
2004-12-074074094074093,000409
2004-12-024074074074073,000407
2004-11-304054053833834,000383
2004-11-294144144144141,000414
2004-11-264404404404403,000440
2004-11-254494504494503,000450
2004-11-244484484484481,000448
2004-10-264784784784784,000478
2004-10-254814814814811,000481
2004-10-134704704504502,000450
2004-10-054654654654651,000465
2004-09-274964964704708,000470
2004-09-224804954804952,000495
2004-09-214704804704806,000480
2004-09-154754754754752,000475
2004-09-144784784784781,000478
2004-09-074854854814812,000481
2004-09-064904904904901,000490
2004-08-265005005005008,000500
2004-08-244984984984983,000498
2004-08-204964964964961,000496
2004-08-184904904904902,000490
2004-08-114854854804804,000480
2004-08-024904904904903,000490
2004-07-275015015005002,000500
2004-07-2651851851851811,000518
2004-07-235195195195193,000519
2004-07-125105105105101,000510
2004-07-065435435435435,000543
2004-07-025005005005002,000500
2004-07-015005005005003,000500
2004-06-2853253253253211,000532
2004-06-245175175175171,000517
2004-06-235175175165162,000516
2004-06-225215215185189,000518
2004-06-1157557557557510,000575
2004-06-095025195025194,000519
2004-06-044954954914913,000491
2004-06-035005005005002,000500
2004-06-025005005005001,000500
2004-05-2651151150050014,000500
2004-05-255125125115112,000511
2004-05-245205205205202,000520
2004-05-205095095015013,000501
2004-05-065025025025021,000502
2004-04-2651551551551511,000515
2004-04-235105105105102,000510
2004-04-155035034964962,000496
2004-04-135035035025022,000502
2004-04-125005005005001,000500
2004-04-055035035035031,000503
2004-03-314964964964961,000496
2004-03-2651251251251211,000512
2004-03-255295305265303,000530
2004-03-225305305105107,000510
2004-03-195175175175171,000517
2004-03-185205205205202,000520
2004-02-2653053053053011,000530
2004-02-255035205015208,000520
2004-02-234915004915002,000500
2004-02-185005005005004,000500
2004-02-094915114915113,000511
2004-01-2653553553553511,000535
2004-01-235105105105103,000510
2004-01-205005005005001,000500
2004-01-134914914914911,000491

分割・併合履歴 : なし