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
2006-12-263263263263263,000326
2006-12-253253273253263,000326
2006-12-213303303303301,000330
2006-12-203333333333331,000333
2006-12-193353353273273,000327
2006-12-1833034532534510,000345
2006-12-114044044044049,000404
2006-12-083853853753855,000385
2006-12-073793803723803,000380
2006-12-053723723723721,000372
2006-12-043703703703702,000370
2006-11-273713713703703,000370
2006-11-243703703573674,000367
2006-11-213763763663663,000366
2006-11-083763763763761,000376
2006-11-073803803803801,000380
2006-11-063803803803801,000380
2006-11-013803803803801,000380
2006-10-273813813813811,000381
2006-10-263993993993994,000399
2006-10-253903903903902,000390
2006-10-193993993993992,000399
2006-10-173813813813811,000381
2006-10-103803803803801,000380
2006-10-053853853853851,000385
2006-09-263803803803803,000380
2006-09-253853903853902,000390
2006-09-223803853803803,000380
2006-09-213803903803902,000390
2006-09-203904003904003,000400
2006-09-143963963963961,000396
2006-09-063914063914063,000406
2006-09-044114114114111,000411
2006-08-294264264254252,000425
2006-08-284424424124224,000422
2006-08-244504504454452,000445
2006-08-2343045042544512,000445
2006-08-2240043539942013,000420
2006-08-213943943943941,000394
2006-08-184004003903902,000390
2006-08-163903903903901,000390
2006-08-153903903903901,000390
2006-08-0440944440944411,000444
2006-07-264044044044047,000404
2006-07-243853853853851,000385
2006-07-074054054054051,000405
2006-07-054164164164161,000416
2006-07-034214214214211,000421
2006-06-264354354354353,000435
2006-06-224114114114111,000411
2006-06-164364364364361,000436
2006-06-124194194194199,000419
2006-06-094144144144141,000414
2006-06-083973973963963,000396
2006-06-063953953953952,000395
2006-06-023903903903901,000390
2006-05-263904103904107,000410
2006-05-254204204204201,000420
2006-05-084404404404401,000440
2006-05-024364364364361,000436
2006-04-284164164164161,000416
2006-04-2643043542542512,000425
2006-04-254304404304355,000435
2006-04-244474474374424,000442
2006-04-194474524474522,000452
2006-04-074424774424772,000477
2006-04-034754794624629,000462
2006-03-314404404404401,000440
2006-03-304354454254453,000445
2006-03-294404654404652,000465
2006-03-284604604604602,000460
2006-03-274714714564666,000466
2006-03-224454454434455,000445
2006-03-204404404404401,000440
2006-03-174304404304404,000440
2006-03-154424454424458,000445
2006-03-134404404404402,000440
2006-03-064424424424421,000442
2006-03-024924924804809,000480
2006-02-274364624364625,000462
2006-02-244314514314513,000451
2006-02-234294294294291,000429
2006-02-224254254254251,000425
2006-02-214404404304306,000430
2006-02-2044145241043513,000435
2006-02-174544644544642,000464
2006-02-164704714514714,000471
2006-02-154704704704701,000470
2006-02-144834854504708,000470
2006-02-1059562148351047,000510
2006-02-0955856554256553,000565
2006-02-074854854854855,000485
2006-01-314844854804855,000485
2006-01-304854854804804,000480
2006-01-274855004855002,000500
2006-01-265105104904904,000490
2006-01-254885004885005,000500
2006-01-234834904604905,000490
2006-01-204764984764987,000498
2006-01-194714864714865,000486
2006-01-184904904904902,000490
2006-01-1654155053055014,000550
2006-01-135505695395694,000569
2006-01-1255155153755014,000550
2006-01-115605605475472,000547
2006-01-105505705455557,000555
2006-01-0661061158058016,000580
2006-01-055795795495493,000549
2006-01-045555555415507,000550

分割・併合履歴 : なし