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 |
---|---|---|---|---|---|---|
2004-12-28 | 393 | 393 | 393 | 393 | 1,000 | 393 |
2004-12-27 | 393 | 393 | 393 | 393 | 3,000 | 393 |
2004-12-24 | 395 | 396 | 395 | 396 | 2,000 | 396 |
2004-12-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
2004-12-14 | 396 | 396 | 396 | 396 | 1,000 | 396 |
2004-12-13 | 415 | 415 | 415 | 415 | 11,000 | 415 |
2004-12-09 | 408 | 408 | 396 | 396 | 3,000 | 396 |
2004-12-08 | 408 | 408 | 408 | 408 | 1,000 | 408 |
2004-12-07 | 407 | 409 | 407 | 409 | 3,000 | 409 |
2004-12-02 | 407 | 407 | 407 | 407 | 3,000 | 407 |
2004-11-30 | 405 | 405 | 383 | 383 | 4,000 | 383 |
2004-11-29 | 414 | 414 | 414 | 414 | 1,000 | 414 |
2004-11-26 | 440 | 440 | 440 | 440 | 3,000 | 440 |
2004-11-25 | 449 | 450 | 449 | 450 | 3,000 | 450 |
2004-11-24 | 448 | 448 | 448 | 448 | 1,000 | 448 |
2004-10-26 | 478 | 478 | 478 | 478 | 4,000 | 478 |
2004-10-25 | 481 | 481 | 481 | 481 | 1,000 | 481 |
2004-10-13 | 470 | 470 | 450 | 450 | 2,000 | 450 |
2004-10-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
2004-09-27 | 496 | 496 | 470 | 470 | 8,000 | 470 |
2004-09-22 | 480 | 495 | 480 | 495 | 2,000 | 495 |
2004-09-21 | 470 | 480 | 470 | 480 | 6,000 | 480 |
2004-09-15 | 475 | 475 | 475 | 475 | 2,000 | 475 |
2004-09-14 | 478 | 478 | 478 | 478 | 1,000 | 478 |
2004-09-07 | 485 | 485 | 481 | 481 | 2,000 | 481 |
2004-09-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2004-08-26 | 500 | 500 | 500 | 500 | 8,000 | 500 |
2004-08-24 | 498 | 498 | 498 | 498 | 3,000 | 498 |
2004-08-20 | 496 | 496 | 496 | 496 | 1,000 | 496 |
2004-08-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
2004-08-11 | 485 | 485 | 480 | 480 | 4,000 | 480 |
2004-08-02 | 490 | 490 | 490 | 490 | 3,000 | 490 |
2004-07-27 | 501 | 501 | 500 | 500 | 2,000 | 500 |
2004-07-26 | 518 | 518 | 518 | 518 | 11,000 | 518 |
2004-07-23 | 519 | 519 | 519 | 519 | 3,000 | 519 |
2004-07-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2004-07-06 | 543 | 543 | 543 | 543 | 5,000 | 543 |
2004-07-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
2004-07-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
2004-06-28 | 532 | 532 | 532 | 532 | 11,000 | 532 |
2004-06-24 | 517 | 517 | 517 | 517 | 1,000 | 517 |
2004-06-23 | 517 | 517 | 516 | 516 | 2,000 | 516 |
2004-06-22 | 521 | 521 | 518 | 518 | 9,000 | 518 |
2004-06-11 | 575 | 575 | 575 | 575 | 10,000 | 575 |
2004-06-09 | 502 | 519 | 502 | 519 | 4,000 | 519 |
2004-06-04 | 495 | 495 | 491 | 491 | 3,000 | 491 |
2004-06-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
2004-06-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2004-05-26 | 511 | 511 | 500 | 500 | 14,000 | 500 |
2004-05-25 | 512 | 512 | 511 | 511 | 2,000 | 511 |
2004-05-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
2004-05-20 | 509 | 509 | 501 | 501 | 3,000 | 501 |
2004-05-06 | 502 | 502 | 502 | 502 | 1,000 | 502 |
2004-04-26 | 515 | 515 | 515 | 515 | 11,000 | 515 |
2004-04-23 | 510 | 510 | 510 | 510 | 2,000 | 510 |
2004-04-15 | 503 | 503 | 496 | 496 | 2,000 | 496 |
2004-04-13 | 503 | 503 | 502 | 502 | 2,000 | 502 |
2004-04-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2004-04-05 | 503 | 503 | 503 | 503 | 1,000 | 503 |
2004-03-31 | 496 | 496 | 496 | 496 | 1,000 | 496 |
2004-03-26 | 512 | 512 | 512 | 512 | 11,000 | 512 |
2004-03-25 | 529 | 530 | 526 | 530 | 3,000 | 530 |
2004-03-22 | 530 | 530 | 510 | 510 | 7,000 | 510 |
2004-03-19 | 517 | 517 | 517 | 517 | 1,000 | 517 |
2004-03-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
2004-02-26 | 530 | 530 | 530 | 530 | 11,000 | 530 |
2004-02-25 | 503 | 520 | 501 | 520 | 8,000 | 520 |
2004-02-23 | 491 | 500 | 491 | 500 | 2,000 | 500 |
2004-02-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
2004-02-09 | 491 | 511 | 491 | 511 | 3,000 | 511 |
2004-01-26 | 535 | 535 | 535 | 535 | 11,000 | 535 |
2004-01-23 | 510 | 510 | 510 | 510 | 3,000 | 510 |
2004-01-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2004-01-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
分割・併合履歴 : なし