1728 ミサワホーム中国(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2009-12-25 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2009-12-21 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-12-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-12-11 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 2009-12-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-12-08 | 208 | 210 | 208 | 210 | 2,000 | 210 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-11-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-11-24 | 207 | 207 | 190 | 197 | 7,000 | 197 |
| 2009-11-11 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2009-11-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-10-27 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2009-10-26 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2009-10-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-10-13 | 190 | 191 | 190 | 191 | 6,000 | 191 |
| 2009-10-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-09-28 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 2009-09-25 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-09-24 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-08-31 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2009-08-26 | 233 | 234 | 233 | 234 | 6,000 | 234 |
| 2009-08-25 | 245 | 258 | 245 | 258 | 5,000 | 258 |
| 2009-08-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-08-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-08-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-08-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-08-03 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2009-07-31 | 260 | 270 | 260 | 270 | 2,000 | 270 |
| 2009-07-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-07-27 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2009-07-24 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2009-07-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-07-07 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2009-07-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-29 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2009-06-26 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2009-06-12 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2009-06-11 | 284 | 284 | 284 | 284 | 9,000 | 284 |
| 2009-06-09 | 284 | 285 | 284 | 285 | 6,000 | 285 |
| 2009-06-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-06-03 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2009-06-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-05-26 | 234 | 240 | 234 | 240 | 4,000 | 240 |
| 2009-05-25 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-05-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-05-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-04-27 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2009-03-27 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-03-26 | 182 | 182 | 165 | 165 | 9,000 | 165 |
| 2009-03-25 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2009-03-18 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-03-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-03-12 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-03-06 | 155 | 161 | 155 | 161 | 2,000 | 161 |
| 2009-03-02 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-02-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-02-26 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2009-02-25 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2009-02-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-02-17 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-02-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-02-10 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-02-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-02-05 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-01-27 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-01-26 | 179 | 179 | 179 | 179 | 6,000 | 179 |
| 2009-01-23 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-01-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-01-19 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-01-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-01-06 | 187 | 192 | 187 | 192 | 2,000 | 192 |
分割・併合履歴 ： なし
