1728 ミサワホーム中国(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2012-12-25 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-12-11 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 2012-12-07 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2012-11-26 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2012-11-22 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2012-11-08 | 214 | 214 | 212 | 212 | 2,000 | 212 |
| 2012-11-06 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-10-26 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2012-10-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-10-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-10-09 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2012-09-26 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2012-09-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-08-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-08-28 | 217 | 217 | 215 | 215 | 4,000 | 215 |
| 2012-08-27 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2012-08-24 | 216 | 217 | 216 | 216 | 4,000 | 216 |
| 2012-08-22 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-07-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-07-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-07-23 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-07-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-07-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-07-04 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-07-03 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-07-02 | 216 | 216 | 216 | 216 | 12,000 | 216 |
| 2012-06-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-06-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-06-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-06-21 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-06-20 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-06-19 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-06-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-06-11 | 216 | 216 | 214 | 214 | 16,000 | 214 |
| 2012-06-08 | 220 | 223 | 217 | 219 | 8,000 | 219 |
| 2012-06-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-06-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-05-30 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2012-05-28 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-05-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-05-24 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2012-05-22 | 219 | 219 | 217 | 217 | 11,000 | 217 |
| 2012-05-21 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-05-15 | 219 | 219 | 213 | 213 | 11,000 | 213 |
| 2012-05-10 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2012-05-09 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-04-27 | 218 | 218 | 218 | 218 | 9,000 | 218 |
| 2012-04-26 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 2012-04-25 | 223 | 223 | 220 | 220 | 3,000 | 220 |
| 2012-04-23 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2012-04-18 | 221 | 221 | 217 | 218 | 6,000 | 218 |
| 2012-04-17 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-04-11 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2012-04-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-04-09 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2012-04-06 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-04-05 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2012-04-04 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2012-04-03 | 227 | 227 | 220 | 220 | 11,000 | 220 |
| 2012-04-02 | 223 | 227 | 223 | 227 | 5,000 | 227 |
| 2012-03-26 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2012-03-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-03-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-03-07 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-03-06 | 218 | 218 | 212 | 212 | 7,000 | 212 |
| 2012-02-28 | 214 | 214 | 213 | 213 | 2,000 | 213 |
| 2012-02-27 | 212 | 214 | 212 | 214 | 5,000 | 214 |
| 2012-02-24 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2012-02-21 | 208 | 212 | 208 | 212 | 7,000 | 212 |
| 2012-02-17 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2012-02-16 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2012-02-14 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2012-02-13 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2012-02-02 | 209 | 210 | 207 | 207 | 3,000 | 207 |
| 2012-01-30 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2012-01-27 | 208 | 210 | 208 | 210 | 5,000 | 210 |
| 2012-01-26 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2012-01-23 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2012-01-20 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2012-01-19 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-01-18 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2012-01-17 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2012-01-12 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2012-01-11 | 208 | 208 | 208 | 208 | 1,000 | 208 |
分割・併合履歴 ： なし
