1728 ミサワホーム中国(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-26 | 326 | 326 | 326 | 326 | 3,000 | 326 |
2006-12-25 | 325 | 327 | 325 | 326 | 3,000 | 326 |
2006-12-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2006-12-20 | 333 | 333 | 333 | 333 | 1,000 | 333 |
2006-12-19 | 335 | 335 | 327 | 327 | 3,000 | 327 |
2006-12-18 | 330 | 345 | 325 | 345 | 10,000 | 345 |
2006-12-11 | 404 | 404 | 404 | 404 | 9,000 | 404 |
2006-12-08 | 385 | 385 | 375 | 385 | 5,000 | 385 |
2006-12-07 | 379 | 380 | 372 | 380 | 3,000 | 380 |
2006-12-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
2006-12-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2006-11-27 | 371 | 371 | 370 | 370 | 3,000 | 370 |
2006-11-24 | 370 | 370 | 357 | 367 | 4,000 | 367 |
2006-11-21 | 376 | 376 | 366 | 366 | 3,000 | 366 |
2006-11-08 | 376 | 376 | 376 | 376 | 1,000 | 376 |
2006-11-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2006-11-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2006-11-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2006-10-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
2006-10-26 | 399 | 399 | 399 | 399 | 4,000 | 399 |
2006-10-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
2006-10-19 | 399 | 399 | 399 | 399 | 2,000 | 399 |
2006-10-17 | 381 | 381 | 381 | 381 | 1,000 | 381 |
2006-10-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2006-10-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2006-09-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
2006-09-25 | 385 | 390 | 385 | 390 | 2,000 | 390 |
2006-09-22 | 380 | 385 | 380 | 380 | 3,000 | 380 |
2006-09-21 | 380 | 390 | 380 | 390 | 2,000 | 390 |
2006-09-20 | 390 | 400 | 390 | 400 | 3,000 | 400 |
2006-09-14 | 396 | 396 | 396 | 396 | 1,000 | 396 |
2006-09-06 | 391 | 406 | 391 | 406 | 3,000 | 406 |
2006-09-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
2006-08-29 | 426 | 426 | 425 | 425 | 2,000 | 425 |
2006-08-28 | 442 | 442 | 412 | 422 | 4,000 | 422 |
2006-08-24 | 450 | 450 | 445 | 445 | 2,000 | 445 |
2006-08-23 | 430 | 450 | 425 | 445 | 12,000 | 445 |
2006-08-22 | 400 | 435 | 399 | 420 | 13,000 | 420 |
2006-08-21 | 394 | 394 | 394 | 394 | 1,000 | 394 |
2006-08-18 | 400 | 400 | 390 | 390 | 2,000 | 390 |
2006-08-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2006-08-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2006-08-04 | 409 | 444 | 409 | 444 | 11,000 | 444 |
2006-07-26 | 404 | 404 | 404 | 404 | 7,000 | 404 |
2006-07-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2006-07-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2006-07-05 | 416 | 416 | 416 | 416 | 1,000 | 416 |
2006-07-03 | 421 | 421 | 421 | 421 | 1,000 | 421 |
2006-06-26 | 435 | 435 | 435 | 435 | 3,000 | 435 |
2006-06-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
2006-06-16 | 436 | 436 | 436 | 436 | 1,000 | 436 |
2006-06-12 | 419 | 419 | 419 | 419 | 9,000 | 419 |
2006-06-09 | 414 | 414 | 414 | 414 | 1,000 | 414 |
2006-06-08 | 397 | 397 | 396 | 396 | 3,000 | 396 |
2006-06-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
2006-06-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2006-05-26 | 390 | 410 | 390 | 410 | 7,000 | 410 |
2006-05-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2006-05-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2006-05-02 | 436 | 436 | 436 | 436 | 1,000 | 436 |
2006-04-28 | 416 | 416 | 416 | 416 | 1,000 | 416 |
2006-04-26 | 430 | 435 | 425 | 425 | 12,000 | 425 |
2006-04-25 | 430 | 440 | 430 | 435 | 5,000 | 435 |
2006-04-24 | 447 | 447 | 437 | 442 | 4,000 | 442 |
2006-04-19 | 447 | 452 | 447 | 452 | 2,000 | 452 |
2006-04-07 | 442 | 477 | 442 | 477 | 2,000 | 477 |
2006-04-03 | 475 | 479 | 462 | 462 | 9,000 | 462 |
2006-03-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2006-03-30 | 435 | 445 | 425 | 445 | 3,000 | 445 |
2006-03-29 | 440 | 465 | 440 | 465 | 2,000 | 465 |
2006-03-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
2006-03-27 | 471 | 471 | 456 | 466 | 6,000 | 466 |
2006-03-22 | 445 | 445 | 443 | 445 | 5,000 | 445 |
2006-03-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2006-03-17 | 430 | 440 | 430 | 440 | 4,000 | 440 |
2006-03-15 | 442 | 445 | 442 | 445 | 8,000 | 445 |
2006-03-13 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2006-03-06 | 442 | 442 | 442 | 442 | 1,000 | 442 |
2006-03-02 | 492 | 492 | 480 | 480 | 9,000 | 480 |
2006-02-27 | 436 | 462 | 436 | 462 | 5,000 | 462 |
2006-02-24 | 431 | 451 | 431 | 451 | 3,000 | 451 |
2006-02-23 | 429 | 429 | 429 | 429 | 1,000 | 429 |
2006-02-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2006-02-21 | 440 | 440 | 430 | 430 | 6,000 | 430 |
2006-02-20 | 441 | 452 | 410 | 435 | 13,000 | 435 |
2006-02-17 | 454 | 464 | 454 | 464 | 2,000 | 464 |
2006-02-16 | 470 | 471 | 451 | 471 | 4,000 | 471 |
2006-02-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2006-02-14 | 483 | 485 | 450 | 470 | 8,000 | 470 |
2006-02-10 | 595 | 621 | 483 | 510 | 47,000 | 510 |
2006-02-09 | 558 | 565 | 542 | 565 | 53,000 | 565 |
2006-02-07 | 485 | 485 | 485 | 485 | 5,000 | 485 |
2006-01-31 | 484 | 485 | 480 | 485 | 5,000 | 485 |
2006-01-30 | 485 | 485 | 480 | 480 | 4,000 | 480 |
2006-01-27 | 485 | 500 | 485 | 500 | 2,000 | 500 |
2006-01-26 | 510 | 510 | 490 | 490 | 4,000 | 490 |
2006-01-25 | 488 | 500 | 488 | 500 | 5,000 | 500 |
2006-01-23 | 483 | 490 | 460 | 490 | 5,000 | 490 |
2006-01-20 | 476 | 498 | 476 | 498 | 7,000 | 498 |
2006-01-19 | 471 | 486 | 471 | 486 | 5,000 | 486 |
2006-01-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
2006-01-16 | 541 | 550 | 530 | 550 | 14,000 | 550 |
2006-01-13 | 550 | 569 | 539 | 569 | 4,000 | 569 |
2006-01-12 | 551 | 551 | 537 | 550 | 14,000 | 550 |
2006-01-11 | 560 | 560 | 547 | 547 | 2,000 | 547 |
2006-01-10 | 550 | 570 | 545 | 555 | 7,000 | 555 |
2006-01-06 | 610 | 611 | 580 | 580 | 16,000 | 580 |
2006-01-05 | 579 | 579 | 549 | 549 | 3,000 | 549 |
2006-01-04 | 555 | 555 | 541 | 550 | 7,000 | 550 |
分割・併合履歴 : なし