1728 ミサワホーム中国(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-12-26 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2013-12-24 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-12-17 | 280 | 286 | 280 | 286 | 8,000 | 286 |
| 2013-12-11 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2013-12-09 | 268 | 268 | 267 | 267 | 5,000 | 267 |
| 2013-12-06 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2013-12-03 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-11-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2013-11-26 | 278 | 278 | 268 | 276 | 5,000 | 276 |
| 2013-11-22 | 271 | 279 | 271 | 279 | 3,000 | 279 |
| 2013-11-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-11-20 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-11-19 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-18 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2013-11-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-11-13 | 264 | 270 | 264 | 270 | 4,000 | 270 |
| 2013-11-12 | 261 | 266 | 261 | 266 | 4,000 | 266 |
| 2013-11-11 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 2013-11-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-11-06 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2013-10-31 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-10-28 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2013-10-23 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 2013-10-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-10-21 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-10-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-10-03 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-09-26 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2013-09-24 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-09-17 | 281 | 282 | 281 | 282 | 4,000 | 282 |
| 2013-09-13 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2013-09-12 | 285 | 285 | 283 | 283 | 4,000 | 283 |
| 2013-09-09 | 284 | 285 | 284 | 285 | 3,000 | 285 |
| 2013-09-03 | 283 | 285 | 283 | 285 | 2,000 | 285 |
| 2013-09-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-08-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-08-26 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2013-08-23 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2013-08-19 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-08-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-08-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-08-08 | 296 | 296 | 281 | 281 | 5,000 | 281 |
| 2013-07-31 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 2013-07-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-07-26 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2013-07-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-07-17 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2013-07-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-07-09 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-07-08 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2013-06-28 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 2013-06-26 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2013-06-12 | 281 | 286 | 281 | 281 | 6,000 | 281 |
| 2013-06-11 | 268 | 268 | 268 | 268 | 8,000 | 268 |
| 2013-06-10 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-06-06 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2013-06-05 | 253 | 255 | 253 | 255 | 2,000 | 255 |
| 2013-06-04 | 253 | 253 | 249 | 249 | 10,000 | 249 |
| 2013-06-03 | 258 | 258 | 253 | 253 | 3,000 | 253 |
| 2013-05-28 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2013-05-27 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2013-05-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-05-23 | 264 | 264 | 254 | 254 | 5,000 | 254 |
| 2013-05-16 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2013-05-15 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-05-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-05-13 | 264 | 265 | 263 | 264 | 7,000 | 264 |
| 2013-05-10 | 272 | 272 | 268 | 268 | 4,000 | 268 |
| 2013-05-09 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2013-05-08 | 279 | 290 | 279 | 280 | 19,000 | 280 |
| 2013-05-07 | 264 | 282 | 264 | 269 | 10,000 | 269 |
| 2013-05-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-04-30 | 253 | 265 | 253 | 261 | 10,000 | 261 |
| 2013-04-26 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2013-04-23 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-04-22 | 264 | 266 | 264 | 266 | 2,000 | 266 |
| 2013-04-19 | 243 | 248 | 243 | 248 | 10,000 | 248 |
| 2013-04-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2013-04-17 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-04-16 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2013-04-12 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2013-04-11 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2013-04-10 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-04-09 | 285 | 286 | 265 | 271 | 10,000 | 271 |
| 2013-04-08 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-04-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-03-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-03-28 | 287 | 291 | 287 | 291 | 6,000 | 291 |
| 2013-03-27 | 266 | 275 | 266 | 275 | 3,000 | 275 |
| 2013-03-26 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2013-03-25 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2013-03-21 | 249 | 250 | 249 | 250 | 4,000 | 250 |
| 2013-03-19 | 249 | 250 | 249 | 250 | 4,000 | 250 |
| 2013-03-18 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-03-15 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2013-03-14 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2013-03-13 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2013-03-11 | 255 | 255 | 239 | 239 | 4,000 | 239 |
| 2013-03-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-03-07 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-03-06 | 230 | 238 | 230 | 238 | 3,000 | 238 |
| 2013-02-26 | 246 | 246 | 230 | 230 | 4,000 | 230 |
| 2013-02-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-02-13 | 230 | 230 | 227 | 227 | 2,000 | 227 |
| 2013-02-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-02-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2013-02-04 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-01-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-01-29 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2013-01-28 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2013-01-23 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2013-01-21 | 222 | 240 | 222 | 240 | 10,000 | 240 |
| 2013-01-16 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-01-10 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2013-01-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-01-07 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-01-04 | 226 | 226 | 226 | 226 | 1,000 | 226 |
分割・併合履歴 ： なし
