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
2011-12-302102112102112,000211
2011-12-292082102052054,000205
2011-12-262062062062065,000206
2011-12-222082082082081,000208
2011-12-132102102102102,000210
2011-12-1221421420120316,000203
2011-12-092172172142145,000214
2011-12-082172192172195,000219
2011-12-062202202192194,000219
2011-12-052202202202203,000220
2011-11-282222222222224,000222
2011-11-252162242162243,000224
2011-11-242102162082164,000216
2011-11-222102102102103,000210
2011-11-162142142102103,000210
2011-11-082142142142141,000214
2011-11-022132132132131,000213
2011-10-262182182182183,000218
2011-10-252142182142182,000218
2011-10-042062062062061,000206
2011-10-032082082082081,000208
2011-09-292062062062061,000206
2011-09-262192192192194,000219
2011-09-202092092092091,000209
2011-09-152112112112111,000211
2011-09-142032032032031,000203
2011-09-132102102102101,000210
2011-08-312102102102102,000210
2011-08-262022082012088,000208
2011-08-252122152122154,000215
2011-08-242142142142141,000214
2011-08-232072072072071,000207
2011-08-222202202202201,000220
2011-08-182122152122155,000215
2011-08-122202202202202,000220
2011-08-112052052052052,000205
2011-08-042292292292292,000229
2011-08-032282282282281,000228
2011-07-262202202202206,000220
2011-07-252202242202243,000224
2011-07-222192192192191,000219
2011-07-202202242202243,000224
2011-07-152182182182181,000218
2011-07-072202202202201,000220
2011-07-042252252202202,000220
2011-07-012192202192203,000220
2011-06-2922222221521512,000215
2011-06-272202202122125,000212
2011-06-232182182132132,000213
2011-06-1322722722022011,000220
2011-06-102192192192191,000219
2011-06-082202202202201,000220
2011-05-2622022021021011,000210
2011-05-252202202202201,000220
2011-05-192072072072071,000207
2011-05-112092092092091,000209
2011-04-262162162082085,000208
2011-04-252192192192191,000219
2011-04-212122122122121,000212
2011-03-282122122122122,000212
2011-03-222032032032031,000203
2011-03-181931931931931,000193
2011-03-162002002002002,000200
2011-03-152152152152151,000215
2011-03-142022042022042,000204
2011-03-102142142142142,000214
2011-03-082132132132131,000213
2011-03-072152152132134,000213
2011-02-282232232232234,000223
2011-02-252132152132156,000215
2011-02-242152152152155,000215
2011-02-222102152102153,000215
2011-02-212112122112122,000212
2011-02-172132132112113,000211
2011-02-102082082082082,000208
2011-02-082102102102102,000210
2011-02-072122122122122,000212
2011-02-012102102102101,000210
2011-01-262112112112113,000211
2011-01-252122122122122,000212
2011-01-192072072072071,000207
2011-01-172092092092096,000209
2011-01-132072072072071,000207
2011-01-112142142142141,000214
2011-01-072102102102101,000210

分割・併合履歴 : なし