1728 ミサワホーム中国(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2005-12-29 | 550 | 551 | 521 | 550 | 8,000 | 550 |
| 2005-12-27 | 594 | 594 | 535 | 565 | 12,000 | 565 |
| 2005-12-26 | 599 | 599 | 562 | 590 | 6,000 | 590 |
| 2005-12-22 | 595 | 602 | 582 | 602 | 4,000 | 602 |
| 2005-12-20 | 590 | 595 | 580 | 595 | 7,000 | 595 |
| 2005-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-12-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2005-12-14 | 644 | 644 | 595 | 610 | 11,000 | 610 |
| 2005-12-13 | 706 | 760 | 613 | 634 | 58,000 | 634 |
| 2005-12-12 | 616 | 676 | 604 | 676 | 25,000 | 676 |
| 2005-12-09 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2005-12-08 | 566 | 576 | 560 | 576 | 8,000 | 576 |
| 2005-12-07 | 568 | 568 | 521 | 560 | 35,000 | 560 |
| 2005-12-06 | 586 | 586 | 568 | 585 | 8,000 | 585 |
| 2005-12-05 | 554 | 596 | 554 | 596 | 15,000 | 596 |
| 2005-12-02 | 600 | 604 | 580 | 604 | 6,000 | 604 |
| 2005-12-01 | 607 | 630 | 590 | 628 | 25,000 | 628 |
| 2005-11-30 | 630 | 630 | 581 | 617 | 19,000 | 617 |
| 2005-11-29 | 750 | 750 | 640 | 640 | 107,000 | 640 |
| 2005-11-28 | 710 | 740 | 692 | 740 | 136,000 | 740 |
| 2005-11-25 | 530 | 640 | 530 | 640 | 80,000 | 640 |
| 2005-11-24 | 569 | 569 | 521 | 540 | 17,000 | 540 |
| 2005-11-22 | 596 | 596 | 570 | 570 | 9,000 | 570 |
| 2005-11-21 | 630 | 630 | 565 | 606 | 34,000 | 606 |
| 2005-11-18 | 634 | 660 | 585 | 610 | 111,000 | 610 |
| 2005-11-17 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2005-11-16 | 1,054 | 1,054 | 754 | 754 | 65,000 | 754 |
| 2005-11-15 | 854 | 854 | 854 | 854 | 12,000 | 854 |
| 2005-11-14 | 654 | 654 | 654 | 654 | 16,000 | 654 |
| 2005-11-11 | 554 | 554 | 554 | 554 | 11,000 | 554 |
| 2005-11-10 | 404 | 474 | 404 | 474 | 26,000 | 474 |
| 2005-11-09 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-11-07 | 389 | 409 | 389 | 409 | 2,000 | 409 |
| 2005-11-04 | 410 | 410 | 409 | 409 | 5,000 | 409 |
| 2005-11-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-11-01 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2005-10-26 | 384 | 389 | 384 | 389 | 5,000 | 389 |
| 2005-10-24 | 384 | 389 | 384 | 389 | 2,000 | 389 |
| 2005-10-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-10-19 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2005-10-14 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2005-10-12 | 385 | 385 | 382 | 383 | 4,000 | 383 |
| 2005-10-11 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2005-10-07 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-10-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-10-03 | 381 | 386 | 381 | 386 | 2,000 | 386 |
| 2005-09-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-09-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-09-26 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2005-09-20 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2005-09-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-09-15 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-09-13 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 2005-09-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-08-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2005-08-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-08-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-08-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-07-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-07-25 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-07-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-07-06 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 2005-07-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-27 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 2005-06-24 | 372 | 388 | 372 | 388 | 3,000 | 388 |
| 2005-06-22 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 2005-06-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-13 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2005-06-09 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2005-06-06 | 352 | 352 | 350 | 350 | 4,000 | 350 |
| 2005-06-03 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-06-02 | 364 | 364 | 355 | 355 | 2,000 | 355 |
| 2005-05-31 | 348 | 360 | 348 | 360 | 3,000 | 360 |
| 2005-05-26 | 353 | 363 | 353 | 363 | 6,000 | 363 |
| 2005-05-25 | 358 | 358 | 353 | 353 | 3,000 | 353 |
| 2005-05-24 | 351 | 358 | 351 | 358 | 3,000 | 358 |
| 2005-05-16 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2005-05-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-05-06 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2005-05-02 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2005-04-26 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2005-04-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-04-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-04-04 | 354 | 358 | 354 | 358 | 3,000 | 358 |
| 2005-04-01 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-03-31 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-03-28 | 355 | 355 | 353 | 355 | 8,000 | 355 |
| 2005-03-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-03-24 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2005-03-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-03-22 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-03-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-03-15 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-03-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-03-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-03-07 | 359 | 359 | 345 | 345 | 3,000 | 345 |
| 2005-02-28 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2005-02-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-26 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2005-01-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-01-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-01-11 | 391 | 391 | 391 | 391 | 1,000 | 391 |
分割・併合履歴 ： なし
