1728 ミサワホーム中国(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 210 | 211 | 210 | 211 | 2,000 | 211 |
2011-12-29 | 208 | 210 | 205 | 205 | 4,000 | 205 |
2011-12-26 | 206 | 206 | 206 | 206 | 5,000 | 206 |
2011-12-22 | 208 | 208 | 208 | 208 | 1,000 | 208 |
2011-12-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
2011-12-12 | 214 | 214 | 201 | 203 | 16,000 | 203 |
2011-12-09 | 217 | 217 | 214 | 214 | 5,000 | 214 |
2011-12-08 | 217 | 219 | 217 | 219 | 5,000 | 219 |
2011-12-06 | 220 | 220 | 219 | 219 | 4,000 | 219 |
2011-12-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
2011-11-28 | 222 | 222 | 222 | 222 | 4,000 | 222 |
2011-11-25 | 216 | 224 | 216 | 224 | 3,000 | 224 |
2011-11-24 | 210 | 216 | 208 | 216 | 4,000 | 216 |
2011-11-22 | 210 | 210 | 210 | 210 | 3,000 | 210 |
2011-11-16 | 214 | 214 | 210 | 210 | 3,000 | 210 |
2011-11-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
2011-11-02 | 213 | 213 | 213 | 213 | 1,000 | 213 |
2011-10-26 | 218 | 218 | 218 | 218 | 3,000 | 218 |
2011-10-25 | 214 | 218 | 214 | 218 | 2,000 | 218 |
2011-10-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2011-10-03 | 208 | 208 | 208 | 208 | 1,000 | 208 |
2011-09-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2011-09-26 | 219 | 219 | 219 | 219 | 4,000 | 219 |
2011-09-20 | 209 | 209 | 209 | 209 | 1,000 | 209 |
2011-09-15 | 211 | 211 | 211 | 211 | 1,000 | 211 |
2011-09-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
2011-09-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2011-08-31 | 210 | 210 | 210 | 210 | 2,000 | 210 |
2011-08-26 | 202 | 208 | 201 | 208 | 8,000 | 208 |
2011-08-25 | 212 | 215 | 212 | 215 | 4,000 | 215 |
2011-08-24 | 214 | 214 | 214 | 214 | 1,000 | 214 |
2011-08-23 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2011-08-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2011-08-18 | 212 | 215 | 212 | 215 | 5,000 | 215 |
2011-08-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
2011-08-11 | 205 | 205 | 205 | 205 | 2,000 | 205 |
2011-08-04 | 229 | 229 | 229 | 229 | 2,000 | 229 |
2011-08-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
2011-07-26 | 220 | 220 | 220 | 220 | 6,000 | 220 |
2011-07-25 | 220 | 224 | 220 | 224 | 3,000 | 224 |
2011-07-22 | 219 | 219 | 219 | 219 | 1,000 | 219 |
2011-07-20 | 220 | 224 | 220 | 224 | 3,000 | 224 |
2011-07-15 | 218 | 218 | 218 | 218 | 1,000 | 218 |
2011-07-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2011-07-04 | 225 | 225 | 220 | 220 | 2,000 | 220 |
2011-07-01 | 219 | 220 | 219 | 220 | 3,000 | 220 |
2011-06-29 | 222 | 222 | 215 | 215 | 12,000 | 215 |
2011-06-27 | 220 | 220 | 212 | 212 | 5,000 | 212 |
2011-06-23 | 218 | 218 | 213 | 213 | 2,000 | 213 |
2011-06-13 | 227 | 227 | 220 | 220 | 11,000 | 220 |
2011-06-10 | 219 | 219 | 219 | 219 | 1,000 | 219 |
2011-06-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2011-05-26 | 220 | 220 | 210 | 210 | 11,000 | 210 |
2011-05-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2011-05-19 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2011-05-11 | 209 | 209 | 209 | 209 | 1,000 | 209 |
2011-04-26 | 216 | 216 | 208 | 208 | 5,000 | 208 |
2011-04-25 | 219 | 219 | 219 | 219 | 1,000 | 219 |
2011-04-21 | 212 | 212 | 212 | 212 | 1,000 | 212 |
2011-03-28 | 212 | 212 | 212 | 212 | 2,000 | 212 |
2011-03-22 | 203 | 203 | 203 | 203 | 1,000 | 203 |
2011-03-18 | 193 | 193 | 193 | 193 | 1,000 | 193 |
2011-03-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2011-03-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2011-03-14 | 202 | 204 | 202 | 204 | 2,000 | 204 |
2011-03-10 | 214 | 214 | 214 | 214 | 2,000 | 214 |
2011-03-08 | 213 | 213 | 213 | 213 | 1,000 | 213 |
2011-03-07 | 215 | 215 | 213 | 213 | 4,000 | 213 |
2011-02-28 | 223 | 223 | 223 | 223 | 4,000 | 223 |
2011-02-25 | 213 | 215 | 213 | 215 | 6,000 | 215 |
2011-02-24 | 215 | 215 | 215 | 215 | 5,000 | 215 |
2011-02-22 | 210 | 215 | 210 | 215 | 3,000 | 215 |
2011-02-21 | 211 | 212 | 211 | 212 | 2,000 | 212 |
2011-02-17 | 213 | 213 | 211 | 211 | 3,000 | 211 |
2011-02-10 | 208 | 208 | 208 | 208 | 2,000 | 208 |
2011-02-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
2011-02-07 | 212 | 212 | 212 | 212 | 2,000 | 212 |
2011-02-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2011-01-26 | 211 | 211 | 211 | 211 | 3,000 | 211 |
2011-01-25 | 212 | 212 | 212 | 212 | 2,000 | 212 |
2011-01-19 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2011-01-17 | 209 | 209 | 209 | 209 | 6,000 | 209 |
2011-01-13 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2011-01-11 | 214 | 214 | 214 | 214 | 1,000 | 214 |
2011-01-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 : なし