1728 ミサワホーム中国(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2014-12-26 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2014-12-25 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2014-12-19 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 2014-12-11 | 248 | 248 | 242 | 242 | 16,000 | 242 |
| 2014-12-10 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2014-12-09 | 255 | 255 | 242 | 247 | 18,000 | 247 |
| 2014-12-08 | 252 | 255 | 252 | 255 | 9,000 | 255 |
| 2014-12-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-12-01 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2014-11-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-11-26 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2014-11-25 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2014-11-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-11-17 | 250 | 254 | 250 | 254 | 3,000 | 254 |
| 2014-11-04 | 257 | 260 | 257 | 259 | 7,000 | 259 |
| 2014-10-31 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2014-10-29 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2014-10-28 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2014-10-27 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2014-10-24 | 250 | 253 | 250 | 250 | 8,000 | 250 |
| 2014-10-23 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2014-10-22 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2014-10-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-10-02 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2014-09-26 | 244 | 245 | 241 | 241 | 11,000 | 241 |
| 2014-09-25 | 247 | 252 | 247 | 252 | 3,000 | 252 |
| 2014-09-16 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2014-09-12 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2014-09-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2014-09-01 | 250 | 250 | 248 | 248 | 7,000 | 248 |
| 2014-08-28 | 251 | 255 | 251 | 255 | 2,000 | 255 |
| 2014-08-26 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2014-08-21 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2014-08-20 | 247 | 248 | 247 | 248 | 5,000 | 248 |
| 2014-08-18 | 241 | 245 | 240 | 240 | 6,000 | 240 |
| 2014-08-14 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2014-08-12 | 243 | 245 | 243 | 245 | 4,000 | 245 |
| 2014-08-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2014-08-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-05 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2014-08-04 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2014-07-28 | 244 | 244 | 242 | 242 | 9,000 | 242 |
| 2014-07-22 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2014-07-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2014-07-15 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2014-07-14 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2014-07-04 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2014-06-30 | 243 | 243 | 242 | 242 | 5,000 | 242 |
| 2014-06-27 | 249 | 249 | 241 | 242 | 18,000 | 242 |
| 2014-06-26 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2014-06-25 | 252 | 252 | 250 | 250 | 2,000 | 250 |
| 2014-06-20 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2014-06-16 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2014-06-11 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2014-06-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-06-05 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2014-06-04 | 247 | 250 | 241 | 245 | 16,000 | 245 |
| 2014-06-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2014-06-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-05-26 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2014-05-23 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2014-05-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-05-15 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2014-05-13 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2014-05-12 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2014-05-07 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2014-04-30 | 256 | 258 | 256 | 258 | 4,000 | 258 |
| 2014-04-28 | 256 | 256 | 251 | 251 | 3,000 | 251 |
| 2014-04-25 | 259 | 259 | 256 | 256 | 4,000 | 256 |
| 2014-04-24 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2014-04-21 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2014-04-18 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2014-04-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2014-04-14 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2014-04-11 | 262 | 262 | 256 | 256 | 5,000 | 256 |
| 2014-04-09 | 264 | 267 | 262 | 262 | 5,000 | 262 |
| 2014-04-08 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2014-03-26 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2014-03-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2014-03-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2014-03-12 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2014-03-10 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2014-03-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-03-06 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2014-03-03 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2014-02-26 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2014-02-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-02-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-02-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2014-02-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-02-13 | 277 | 277 | 272 | 272 | 3,000 | 272 |
| 2014-02-07 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 2014-02-05 | 276 | 276 | 275 | 276 | 3,000 | 276 |
| 2014-02-04 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2014-01-28 | 279 | 284 | 279 | 284 | 3,000 | 284 |
| 2014-01-27 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2014-01-23 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-01-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-01-16 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-01-09 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2014-01-08 | 283 | 283 | 276 | 276 | 6,000 | 276 |
| 2014-01-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
分割・併合履歴 ： なし
