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 |
---|---|---|---|---|---|---|
2008-12-26 | 219 | 219 | 192 | 202 | 9,000 | 202 |
2008-12-25 | 206 | 222 | 196 | 222 | 7,000 | 222 |
2008-12-24 | 204 | 204 | 204 | 204 | 1,000 | 204 |
2008-12-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2008-12-12 | 220 | 220 | 220 | 220 | 5,000 | 220 |
2008-12-11 | 210 | 210 | 210 | 210 | 11,000 | 210 |
2008-12-10 | 190 | 200 | 190 | 200 | 4,000 | 200 |
2008-12-05 | 183 | 183 | 183 | 183 | 1,000 | 183 |
2008-11-27 | 182 | 188 | 182 | 188 | 2,000 | 188 |
2008-11-26 | 189 | 189 | 180 | 180 | 7,000 | 180 |
2008-11-25 | 185 | 191 | 185 | 191 | 3,000 | 191 |
2008-11-21 | 183 | 183 | 183 | 183 | 1,000 | 183 |
2008-11-20 | 182 | 182 | 182 | 182 | 1,000 | 182 |
2008-11-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
2008-11-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2008-11-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
2008-10-27 | 204 | 204 | 204 | 204 | 5,000 | 204 |
2008-10-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2008-10-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
2008-10-22 | 181 | 181 | 180 | 180 | 2,000 | 180 |
2008-10-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
2008-10-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2008-10-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2008-10-01 | 201 | 201 | 201 | 201 | 1,000 | 201 |
2008-09-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
2008-09-26 | 229 | 229 | 229 | 229 | 5,000 | 229 |
2008-09-25 | 232 | 232 | 230 | 230 | 4,000 | 230 |
2008-09-16 | 222 | 222 | 222 | 222 | 1,000 | 222 |
2008-08-27 | 247 | 247 | 247 | 247 | 1,000 | 247 |
2008-08-26 | 267 | 267 | 267 | 267 | 5,000 | 267 |
2008-08-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2008-08-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2008-08-12 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2008-08-11 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2008-08-01 | 256 | 256 | 256 | 256 | 2,000 | 256 |
2008-07-28 | 276 | 276 | 256 | 256 | 4,000 | 256 |
2008-07-25 | 266 | 271 | 266 | 271 | 2,000 | 271 |
2008-07-17 | 259 | 259 | 259 | 259 | 1,000 | 259 |
2008-07-14 | 286 | 286 | 286 | 286 | 4,000 | 286 |
2008-07-11 | 273 | 273 | 273 | 273 | 4,000 | 273 |
2008-07-03 | 248 | 248 | 248 | 248 | 1,000 | 248 |
2008-06-26 | 260 | 260 | 260 | 260 | 4,000 | 260 |
2008-06-25 | 260 | 260 | 258 | 258 | 3,000 | 258 |
2008-06-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2008-06-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2008-06-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
2008-06-11 | 276 | 276 | 276 | 276 | 13,000 | 276 |
2008-06-10 | 260 | 263 | 260 | 263 | 2,000 | 263 |
2008-06-09 | 255 | 255 | 255 | 255 | 3,000 | 255 |
2008-06-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2008-06-05 | 248 | 258 | 248 | 258 | 4,000 | 258 |
2008-06-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2008-06-03 | 244 | 244 | 244 | 244 | 1,000 | 244 |
2008-06-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
2008-05-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2008-05-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2008-05-26 | 254 | 254 | 254 | 254 | 4,000 | 254 |
2008-05-23 | 238 | 243 | 238 | 243 | 2,000 | 243 |
2008-05-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2008-05-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2008-05-15 | 245 | 245 | 230 | 230 | 2,000 | 230 |
2008-05-14 | 240 | 240 | 240 | 240 | 3,000 | 240 |
2008-05-13 | 236 | 243 | 236 | 243 | 4,000 | 243 |
2008-04-28 | 221 | 221 | 221 | 221 | 6,000 | 221 |
2008-04-25 | 222 | 226 | 222 | 226 | 2,000 | 226 |
2008-04-24 | 243 | 243 | 222 | 222 | 7,000 | 222 |
2008-04-23 | 243 | 243 | 242 | 242 | 3,000 | 242 |
2008-04-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
2008-04-21 | 200 | 211 | 200 | 211 | 2,000 | 211 |
2008-04-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2008-03-26 | 215 | 215 | 215 | 215 | 6,000 | 215 |
2008-03-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
2008-03-14 | 191 | 191 | 191 | 191 | 1,000 | 191 |
2008-03-13 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2008-03-12 | 192 | 192 | 192 | 192 | 2,000 | 192 |
2008-02-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2008-02-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2008-02-26 | 225 | 225 | 225 | 225 | 5,000 | 225 |
2008-02-06 | 192 | 192 | 192 | 192 | 1,000 | 192 |
2008-01-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2008-01-28 | 215 | 215 | 215 | 215 | 6,000 | 215 |
2008-01-25 | 200 | 205 | 200 | 205 | 4,000 | 205 |
2008-01-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
2008-01-22 | 190 | 190 | 190 | 190 | 2,000 | 190 |
2008-01-17 | 195 | 195 | 190 | 190 | 5,000 | 190 |
2008-01-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2008-01-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2008-01-08 | 210 | 215 | 210 | 215 | 2,000 | 215 |
2008-01-04 | 200 | 200 | 200 | 200 | 5,000 | 200 |
分割・併合履歴 : なし