1728 ミサワホーム中国(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2015-12-29 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2015-12-28 | 225 | 225 | 223 | 223 | 5,000 | 223 |
| 2015-12-25 | 221 | 223 | 221 | 223 | 2,000 | 223 |
| 2015-12-24 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2015-12-22 | 218 | 224 | 218 | 224 | 2,000 | 224 |
| 2015-12-21 | 225 | 225 | 218 | 218 | 3,000 | 218 |
| 2015-12-18 | 219 | 220 | 219 | 219 | 7,000 | 219 |
| 2015-12-17 | 220 | 220 | 218 | 218 | 5,000 | 218 |
| 2015-12-16 | 223 | 228 | 220 | 220 | 6,000 | 220 |
| 2015-12-15 | 222 | 222 | 218 | 218 | 12,000 | 218 |
| 2015-12-14 | 226 | 226 | 221 | 221 | 7,000 | 221 |
| 2015-12-11 | 236 | 236 | 232 | 236 | 13,000 | 236 |
| 2015-12-10 | 230 | 230 | 229 | 230 | 4,000 | 230 |
| 2015-12-09 | 233 | 234 | 233 | 233 | 5,000 | 233 |
| 2015-12-08 | 230 | 231 | 230 | 231 | 7,000 | 231 |
| 2015-12-07 | 230 | 232 | 230 | 230 | 7,000 | 230 |
| 2015-12-04 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-12-02 | 228 | 228 | 225 | 225 | 3,000 | 225 |
| 2015-12-01 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2015-11-27 | 235 | 235 | 229 | 230 | 5,000 | 230 |
| 2015-11-26 | 238 | 238 | 236 | 236 | 6,000 | 236 |
| 2015-11-25 | 230 | 231 | 230 | 230 | 8,000 | 230 |
| 2015-11-24 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2015-11-20 | 224 | 229 | 224 | 229 | 10,000 | 229 |
| 2015-11-19 | 224 | 225 | 221 | 224 | 15,000 | 224 |
| 2015-11-18 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-11-16 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2015-11-13 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2015-11-12 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2015-11-09 | 222 | 222 | 217 | 217 | 5,000 | 217 |
| 2015-10-30 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2015-10-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2015-10-26 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2015-10-23 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2015-10-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2015-10-16 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2015-10-15 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 2015-10-13 | 220 | 224 | 220 | 224 | 3,000 | 224 |
| 2015-10-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2015-10-08 | 222 | 222 | 222 | 222 | 24,000 | 222 |
| 2015-10-05 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2015-10-02 | 219 | 222 | 219 | 222 | 4,000 | 222 |
| 2015-09-30 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2015-09-28 | 223 | 223 | 220 | 220 | 5,000 | 220 |
| 2015-09-25 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2015-09-24 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2015-09-18 | 225 | 225 | 222 | 222 | 3,000 | 222 |
| 2015-09-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-09-10 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2015-09-09 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-09-08 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2015-09-04 | 226 | 226 | 222 | 222 | 4,000 | 222 |
| 2015-09-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2015-09-01 | 232 | 232 | 228 | 228 | 4,000 | 228 |
| 2015-08-28 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2015-08-26 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2015-08-25 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2015-08-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2015-08-18 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2015-08-13 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2015-08-12 | 237 | 245 | 237 | 245 | 4,000 | 245 |
| 2015-08-11 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2015-08-10 | 237 | 240 | 237 | 240 | 8,000 | 240 |
| 2015-08-06 | 242 | 242 | 241 | 241 | 4,000 | 241 |
| 2015-07-27 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2015-07-24 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2015-07-16 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 2015-07-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-07-14 | 246 | 246 | 240 | 240 | 5,000 | 240 |
| 2015-07-13 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2015-07-09 | 242 | 242 | 241 | 241 | 14,000 | 241 |
| 2015-07-08 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2015-07-06 | 245 | 249 | 245 | 249 | 4,000 | 249 |
| 2015-07-03 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2015-07-01 | 246 | 250 | 246 | 250 | 7,000 | 250 |
| 2015-06-30 | 244 | 248 | 244 | 246 | 10,000 | 246 |
| 2015-06-29 | 247 | 247 | 245 | 245 | 4,000 | 245 |
| 2015-06-26 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2015-06-25 | 250 | 251 | 250 | 250 | 6,000 | 250 |
| 2015-06-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-06-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-06-22 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2015-06-19 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2015-06-17 | 244 | 244 | 241 | 241 | 4,000 | 241 |
| 2015-06-11 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2015-06-10 | 257 | 257 | 256 | 256 | 11,000 | 256 |
| 2015-06-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-06-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2015-06-04 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2015-06-03 | 245 | 251 | 245 | 248 | 7,000 | 248 |
| 2015-06-02 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2015-05-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-05-26 | 247 | 247 | 244 | 244 | 4,000 | 244 |
| 2015-05-25 | 243 | 246 | 243 | 246 | 10,000 | 246 |
| 2015-05-22 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2015-05-20 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2015-05-19 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 2015-05-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2015-05-14 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2015-05-01 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2015-04-27 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2015-04-24 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2015-04-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-04-22 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2015-04-17 | 237 | 242 | 237 | 237 | 16,000 | 237 |
| 2015-04-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-04-10 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2015-04-08 | 248 | 248 | 245 | 245 | 4,000 | 245 |
| 2015-04-02 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2015-03-26 | 248 | 248 | 245 | 245 | 6,000 | 245 |
| 2015-03-25 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2015-03-24 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2015-03-23 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2015-03-18 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2015-03-17 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2015-03-16 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2015-03-12 | 248 | 250 | 248 | 250 | 9,000 | 250 |
| 2015-03-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-03-05 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2015-03-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2015-03-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-02-26 | 239 | 241 | 239 | 240 | 9,000 | 240 |
| 2015-02-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2015-02-24 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2015-02-23 | 240 | 240 | 236 | 236 | 12,000 | 236 |
| 2015-02-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2015-02-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2015-02-18 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 2015-02-17 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2015-02-16 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2015-02-12 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2015-02-10 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 2015-02-06 | 237 | 237 | 235 | 235 | 6,000 | 235 |
| 2015-02-05 | 240 | 244 | 240 | 243 | 7,000 | 243 |
| 2015-02-02 | 238 | 240 | 238 | 238 | 3,000 | 238 |
| 2015-01-30 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2015-01-28 | 236 | 241 | 236 | 241 | 7,000 | 241 |
| 2015-01-27 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2015-01-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2015-01-23 | 244 | 250 | 244 | 250 | 4,000 | 250 |
| 2015-01-21 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2015-01-20 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2015-01-19 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2015-01-16 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2015-01-09 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2015-01-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2015-01-07 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2015-01-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
分割・併合履歴 ： なし
