1728 ミサワホーム中国(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 260 | 262 | 260 | 260 | 6,000 | 260 |
| 2007-12-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2007-12-20 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2007-12-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-12-14 | 228 | 228 | 228 | 228 | 17,000 | 228 |
| 2007-12-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2007-12-07 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2007-12-04 | 208 | 208 | 206 | 206 | 8,000 | 206 |
| 2007-12-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-11-30 | 205 | 228 | 204 | 228 | 4,000 | 228 |
| 2007-11-28 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-11-27 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2007-11-26 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2007-11-22 | 200 | 220 | 200 | 220 | 2,000 | 220 |
| 2007-11-21 | 203 | 203 | 200 | 200 | 4,000 | 200 |
| 2007-11-20 | 231 | 231 | 201 | 201 | 4,000 | 201 |
| 2007-11-14 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2007-11-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2007-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-11-07 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2007-11-05 | 241 | 255 | 241 | 252 | 5,000 | 252 |
| 2007-10-29 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2007-10-26 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2007-10-25 | 208 | 220 | 208 | 220 | 3,000 | 220 |
| 2007-10-24 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2007-10-23 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2007-10-22 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2007-10-18 | 225 | 225 | 218 | 218 | 4,000 | 218 |
| 2007-10-16 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2007-10-15 | 232 | 240 | 232 | 240 | 3,000 | 240 |
| 2007-10-12 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2007-10-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2007-10-09 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2007-10-05 | 255 | 258 | 255 | 258 | 2,000 | 258 |
| 2007-10-04 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2007-10-03 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2007-10-01 | 274 | 274 | 274 | 274 | 6,000 | 274 |
| 2007-09-28 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2007-09-26 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2007-09-25 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2007-09-13 | 280 | 310 | 280 | 310 | 2,000 | 310 |
| 2007-09-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-09-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-09-07 | 310 | 321 | 300 | 321 | 4,000 | 321 |
| 2007-09-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-08-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-07-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-07-26 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2007-07-25 | 340 | 350 | 340 | 348 | 4,000 | 348 |
| 2007-07-18 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2007-07-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-07-06 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2007-06-26 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2007-06-14 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-06-12 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2007-06-11 | 326 | 326 | 326 | 326 | 8,000 | 326 |
| 2007-06-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-04 | 311 | 311 | 305 | 305 | 5,000 | 305 |
| 2007-05-31 | 316 | 316 | 313 | 313 | 5,000 | 313 |
| 2007-05-30 | 313 | 365 | 305 | 311 | 20,000 | 311 |
| 2007-05-28 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2007-05-24 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-05-23 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2007-05-22 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2007-05-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-04-26 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-04-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-04-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-04-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-03-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-03-26 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2007-03-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-03-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-03-12 | 296 | 297 | 296 | 297 | 3,000 | 297 |
| 2007-03-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-03-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-02-26 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2007-02-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-02-22 | 310 | 310 | 290 | 290 | 6,000 | 290 |
| 2007-02-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-02-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-02-09 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-01-26 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2007-01-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-01-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-01-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-12 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-01-11 | 327 | 330 | 327 | 330 | 2,000 | 330 |
分割・併合履歴 ： なし
