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
2010-12-272082082012016,000201
2010-12-242072122072114,000211
2010-12-212072072072072,000207
2010-12-1321221221221210,000212
2010-12-102122122122121,000212
2010-12-092142142112116,000211
2010-12-082162162102104,000210
2010-12-032102102102101,000210
2010-12-022102102102101,000210
2010-11-302072072072071,000207
2010-11-292072072072071,000207
2010-11-262152152152154,000215
2010-11-252052052052052,000205
2010-11-221981981981981,000198
2010-11-102002001971973,000197
2010-11-0919719719719738,000197
2010-11-022002051971976,000197
2010-10-2619820019820012,000200
2010-10-252022021981983,000198
2010-10-221941941941942,000194
2010-10-152002012002012,000201
2010-10-131961961961961,000196
2010-10-042012012012012,000201
2010-09-272042042042043,000204
2010-09-242052052042042,000204
2010-09-212002002002002,000200
2010-09-161981981981981,000198
2010-09-152022022022021,000202
2010-09-132002002002003,000200
2010-09-082012012012017,000201
2010-09-072032032032032,000203
2010-09-012032032032031,000203
2010-08-272092092092091,000209
2010-08-262052052052054,000205
2010-08-252062062062062,000206
2010-08-242082082072073,000207
2010-08-192052052052051,000205
2010-08-102062062062061,000206
2010-08-092052052052052,000205
2010-08-052102102102103,000210
2010-07-262132132132134,000213
2010-07-232022052022053,000205
2010-07-202102102102101,000210
2010-07-052152152152157,000215
2010-07-022102102102104,000210
2010-06-302002002002005,000200
2010-06-292082082082081,000208
2010-06-282132132132134,000213
2010-06-252112112112112,000211
2010-06-242122122102102,000210
2010-06-222122122122121,000212
2010-06-1121521521221213,000212
2010-06-102152152132137,000213
2010-06-092132142132142,000214
2010-06-072122132122132,000213
2010-05-262042042042044,000204
2010-05-252052052052051,000205
2010-05-211981981971972,000197
2010-05-191992001992002,000200
2010-05-181991991991992,000199
2010-05-172032031981985,000198
2010-05-101941991941996,000199
2010-05-071951951901915,000191
2010-05-0622022020020111,000201
2010-04-3021024521021836,000218
2010-04-262102102102104,000210
2010-04-232012042012042,000204
2010-04-211951951951951,000195
2010-04-191961961961961,000196
2010-04-162002002002001,000200
2010-04-152012012012011,000201
2010-04-141961961961961,000196
2010-04-021901901901901,000190
2010-03-291951951951951,000195
2010-03-261992031921927,000192
2010-03-251951991951994,000199
2010-03-231931931901924,000192
2010-03-1919520319019316,000193
2010-03-181851851851851,000185
2010-03-171881881881881,000188
2010-02-261921921921925,000192
2010-02-251971971971972,000197
2010-02-191881881881881,000188
2010-01-261961961961964,000196
2010-01-252002062002025,000202
2010-01-181951951951951,000195
2010-01-151991991991991,000199
2010-01-131971971971971,000197
2010-01-081961961961962,000196
2010-01-061981981981983,000198
2010-01-052062062062061,000206

分割・併合履歴 : なし