1728 ミサワホーム中国(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-262192191922029,000202
2008-12-252062221962227,000222
2008-12-242042042042041,000204
2008-12-191951951951951,000195
2008-12-122202202202205,000220
2008-12-1121021021021011,000210
2008-12-101902001902004,000200
2008-12-051831831831831,000183
2008-11-271821881821882,000188
2008-11-261891891801807,000180
2008-11-251851911851913,000191
2008-11-211831831831831,000183
2008-11-201821821821821,000182
2008-11-191801801801802,000180
2008-11-141951951951951,000195
2008-11-041851851851851,000185
2008-10-272042042042045,000204
2008-10-241951951951951,000195
2008-10-231801801801801,000180
2008-10-221811811801802,000180
2008-10-091551551551551,000155
2008-10-032152152152151,000215
2008-10-022002002002001,000200
2008-10-012012012012011,000201
2008-09-302102102102102,000210
2008-09-262292292292295,000229
2008-09-252322322302304,000230
2008-09-162222222222221,000222
2008-08-272472472472471,000247
2008-08-262672672672675,000267
2008-08-252552552552551,000255
2008-08-182312312312311,000231
2008-08-122322322322321,000232
2008-08-112312312312311,000231
2008-08-012562562562562,000256
2008-07-282762762562564,000256
2008-07-252662712662712,000271
2008-07-172592592592591,000259
2008-07-142862862862864,000286
2008-07-112732732732734,000273
2008-07-032482482482481,000248
2008-06-262602602602604,000260
2008-06-252602602582583,000258
2008-06-242652652652651,000265
2008-06-232502502502501,000250
2008-06-122912912912911,000291
2008-06-1127627627627613,000276
2008-06-102602632602632,000263
2008-06-092552552552553,000255
2008-06-062552552552551,000255
2008-06-052482582482584,000258
2008-06-042502502502501,000250
2008-06-032442442442441,000244
2008-06-022492492492491,000249
2008-05-302422422422421,000242
2008-05-292302302302301,000230
2008-05-262542542542544,000254
2008-05-232382432382432,000243
2008-05-202152152152151,000215
2008-05-192152152152151,000215
2008-05-152452452302302,000230
2008-05-142402402402403,000240
2008-05-132362432362434,000243
2008-04-282212212212216,000221
2008-04-252222262222262,000226
2008-04-242432432222227,000222
2008-04-232432432422423,000242
2008-04-222112112112111,000211
2008-04-212002112002112,000211
2008-04-032202202202201,000220
2008-03-262152152152156,000215
2008-03-252102102102103,000210
2008-03-141911911911911,000191
2008-03-131981981981981,000198
2008-03-121921921921922,000192
2008-02-292052052052051,000205
2008-02-272252252252251,000225
2008-02-262252252252255,000225
2008-02-061921921921921,000192
2008-01-302102102102101,000210
2008-01-282152152152156,000215
2008-01-252002052002054,000205
2008-01-231901901901901,000190
2008-01-221901901901902,000190
2008-01-171951951901905,000190
2008-01-162002002002002,000200
2008-01-102002002002001,000200
2008-01-082102152102152,000215
2008-01-042002002002005,000200

分割・併合履歴 : なし