1728 ミサワホーム中国(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-27 | 208 | 208 | 201 | 201 | 6,000 | 201 |
2010-12-24 | 207 | 212 | 207 | 211 | 4,000 | 211 |
2010-12-21 | 207 | 207 | 207 | 207 | 2,000 | 207 |
2010-12-13 | 212 | 212 | 212 | 212 | 10,000 | 212 |
2010-12-10 | 212 | 212 | 212 | 212 | 1,000 | 212 |
2010-12-09 | 214 | 214 | 211 | 211 | 6,000 | 211 |
2010-12-08 | 216 | 216 | 210 | 210 | 4,000 | 210 |
2010-12-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2010-12-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2010-11-30 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2010-11-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2010-11-26 | 215 | 215 | 215 | 215 | 4,000 | 215 |
2010-11-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
2010-11-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2010-11-10 | 200 | 200 | 197 | 197 | 3,000 | 197 |
2010-11-09 | 197 | 197 | 197 | 197 | 38,000 | 197 |
2010-11-02 | 200 | 205 | 197 | 197 | 6,000 | 197 |
2010-10-26 | 198 | 200 | 198 | 200 | 12,000 | 200 |
2010-10-25 | 202 | 202 | 198 | 198 | 3,000 | 198 |
2010-10-22 | 194 | 194 | 194 | 194 | 2,000 | 194 |
2010-10-15 | 200 | 201 | 200 | 201 | 2,000 | 201 |
2010-10-13 | 196 | 196 | 196 | 196 | 1,000 | 196 |
2010-10-04 | 201 | 201 | 201 | 201 | 2,000 | 201 |
2010-09-27 | 204 | 204 | 204 | 204 | 3,000 | 204 |
2010-09-24 | 205 | 205 | 204 | 204 | 2,000 | 204 |
2010-09-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2010-09-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2010-09-15 | 202 | 202 | 202 | 202 | 1,000 | 202 |
2010-09-13 | 200 | 200 | 200 | 200 | 3,000 | 200 |
2010-09-08 | 201 | 201 | 201 | 201 | 7,000 | 201 |
2010-09-07 | 203 | 203 | 203 | 203 | 2,000 | 203 |
2010-09-01 | 203 | 203 | 203 | 203 | 1,000 | 203 |
2010-08-27 | 209 | 209 | 209 | 209 | 1,000 | 209 |
2010-08-26 | 205 | 205 | 205 | 205 | 4,000 | 205 |
2010-08-25 | 206 | 206 | 206 | 206 | 2,000 | 206 |
2010-08-24 | 208 | 208 | 207 | 207 | 3,000 | 207 |
2010-08-19 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2010-08-10 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2010-08-09 | 205 | 205 | 205 | 205 | 2,000 | 205 |
2010-08-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
2010-07-26 | 213 | 213 | 213 | 213 | 4,000 | 213 |
2010-07-23 | 202 | 205 | 202 | 205 | 3,000 | 205 |
2010-07-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2010-07-05 | 215 | 215 | 215 | 215 | 7,000 | 215 |
2010-07-02 | 210 | 210 | 210 | 210 | 4,000 | 210 |
2010-06-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
2010-06-29 | 208 | 208 | 208 | 208 | 1,000 | 208 |
2010-06-28 | 213 | 213 | 213 | 213 | 4,000 | 213 |
2010-06-25 | 211 | 211 | 211 | 211 | 2,000 | 211 |
2010-06-24 | 212 | 212 | 210 | 210 | 2,000 | 210 |
2010-06-22 | 212 | 212 | 212 | 212 | 1,000 | 212 |
2010-06-11 | 215 | 215 | 212 | 212 | 13,000 | 212 |
2010-06-10 | 215 | 215 | 213 | 213 | 7,000 | 213 |
2010-06-09 | 213 | 214 | 213 | 214 | 2,000 | 214 |
2010-06-07 | 212 | 213 | 212 | 213 | 2,000 | 213 |
2010-05-26 | 204 | 204 | 204 | 204 | 4,000 | 204 |
2010-05-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
2010-05-21 | 198 | 198 | 197 | 197 | 2,000 | 197 |
2010-05-19 | 199 | 200 | 199 | 200 | 2,000 | 200 |
2010-05-18 | 199 | 199 | 199 | 199 | 2,000 | 199 |
2010-05-17 | 203 | 203 | 198 | 198 | 5,000 | 198 |
2010-05-10 | 194 | 199 | 194 | 199 | 6,000 | 199 |
2010-05-07 | 195 | 195 | 190 | 191 | 5,000 | 191 |
2010-05-06 | 220 | 220 | 200 | 201 | 11,000 | 201 |
2010-04-30 | 210 | 245 | 210 | 218 | 36,000 | 218 |
2010-04-26 | 210 | 210 | 210 | 210 | 4,000 | 210 |
2010-04-23 | 201 | 204 | 201 | 204 | 2,000 | 204 |
2010-04-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-04-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
2010-04-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2010-04-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
2010-04-14 | 196 | 196 | 196 | 196 | 1,000 | 196 |
2010-04-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
2010-03-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-03-26 | 199 | 203 | 192 | 192 | 7,000 | 192 |
2010-03-25 | 195 | 199 | 195 | 199 | 4,000 | 199 |
2010-03-23 | 193 | 193 | 190 | 192 | 4,000 | 192 |
2010-03-19 | 195 | 203 | 190 | 193 | 16,000 | 193 |
2010-03-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
2010-03-17 | 188 | 188 | 188 | 188 | 1,000 | 188 |
2010-02-26 | 192 | 192 | 192 | 192 | 5,000 | 192 |
2010-02-25 | 197 | 197 | 197 | 197 | 2,000 | 197 |
2010-02-19 | 188 | 188 | 188 | 188 | 1,000 | 188 |
2010-01-26 | 196 | 196 | 196 | 196 | 4,000 | 196 |
2010-01-25 | 200 | 206 | 200 | 202 | 5,000 | 202 |
2010-01-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2010-01-15 | 199 | 199 | 199 | 199 | 1,000 | 199 |
2010-01-13 | 197 | 197 | 197 | 197 | 1,000 | 197 |
2010-01-08 | 196 | 196 | 196 | 196 | 2,000 | 196 |
2010-01-06 | 198 | 198 | 198 | 198 | 3,000 | 198 |
2010-01-05 | 206 | 206 | 206 | 206 | 1,000 | 206 |
分割・併合履歴 : なし