1. HOME >
  2. 株価時系列 >
  3. 1728 >
  4. 2016年

1728 ミサワホーム中国(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302712712682689,000268
2016-12-292682702672674,000267
2016-12-282712712702718,000271
2016-12-272702702702703,000270
2016-12-262722722682716,000271
2016-12-212732732732731,000273
2016-12-192662712662716,000271
2016-12-1626827126027112,000271
2016-12-152702742702748,000274
2016-12-142682732682708,000270
2016-12-1326826826426811,000268
2016-12-1227227226926911,000269
2016-12-092732752702728,000272
2016-12-082722732722732,000273
2016-12-072732742732745,000274
2016-12-062702732702738,000273
2016-12-052702722702725,000272
2016-12-012702702702708,000270
2016-11-3027227726627319,000273
2016-11-2928228227327312,000273
2016-11-2828928928228210,000282
2016-11-2530430429029838,000298
2016-11-24304316296305130,000305
2016-11-2226328726327414,000274
2016-11-2126326525925916,000259
2016-11-182662662662661,000266
2016-11-162612632612613,000261
2016-11-142662662662663,000266
2016-11-112582592582584,000258
2016-11-0925826325025515,000255
2016-11-082692692592596,000259
2016-11-042592662592666,000266
2016-11-0226427026026911,000269
2016-11-012672712672718,000271
2016-10-312682682602603,000260
2016-10-282642642612612,000261
2016-10-272652652652651,000265
2016-10-2626426726426716,000267
2016-10-2527227226827021,000270
2016-10-2428628727428424,000284
2016-10-2127630627628479,000284
2016-10-202652682652684,000268
2016-10-192632732632734,000273
2016-10-172662662662662,000266
2016-10-132632662632666,000266
2016-10-122642642632634,000263
2016-10-112642642642642,000264
2016-10-072642642642643,000264
2016-10-062712752692698,000269
2016-10-0526927126627118,000271
2016-10-042532582532567,000256
2016-10-032452502452507,000250
2016-09-302472482472488,000248
2016-09-2924024623324610,000246
2016-09-272392392392391,000239
2016-09-262402402392395,000239
2016-09-232392402392402,000240
2016-09-212352352352352,000235
2016-09-202342352342355,000235
2016-09-162382382322325,000232
2016-09-132362382362382,000238
2016-09-072362362362361,000236
2016-09-062322322322321,000232
2016-09-052302342302344,000234
2016-09-012262262262261,000226
2016-08-302252252252252,000225
2016-08-292312312312311,000231
2016-08-262392392392394,000239
2016-08-252252332252336,000233
2016-08-242242242242241,000224
2016-08-232232232232232,000223
2016-08-192252252242256,000225
2016-08-182282282282284,000228
2016-08-172302302282305,000230
2016-08-162292292292292,000229
2016-08-1223323323023211,000232
2016-08-102362362362362,000236
2016-08-092372372372372,000237
2016-08-082422422422423,000242
2016-08-0525125123423611,000236
2016-08-012592592522523,000252
2016-07-272512512512512,000251
2016-07-262552552522525,000252
2016-07-252582632512637,000263
2016-07-222552552552552,000255
2016-07-192482482482482,000248
2016-07-142472552472556,000255
2016-07-132622622622621,000262
2016-07-082502542502544,000254
2016-07-042512512502517,000251
2016-07-012492492492491,000249
2016-06-282642642642643,000264
2016-06-272522522522527,000252
2016-06-2425625724024016,000240
2016-06-232602602602601,000260
2016-06-222642642632634,000263
2016-06-212662692662696,000269
2016-06-202622622622621,000262
2016-06-172542542542542,000254
2016-06-162582592562569,000256
2016-06-152612642582586,000258
2016-06-1427727726126113,000261
2016-06-1328728727727721,000277
2016-06-1029230028728729,000287
2016-06-082892902852909,000290
2016-06-0729629829229214,000292
2016-06-0628929528929516,000295
2016-06-0328528928528912,000289
2016-06-022832832792838,000283
2016-06-0127828427828310,000283
2016-05-312762762762761,000276
2016-05-302752772752766,000276
2016-05-272772772752756,000275
2016-05-262792822792829,000282
2016-05-2528128827728811,000288
2016-05-242872872872871,000287
2016-05-2325928825728741,000287
2016-05-2026426424925135,000251
2016-05-1928328627027130,000271
2016-05-1828529028029019,000290
2016-05-1727328027128010,000280
2016-05-1630030026327243,000272
2016-05-13295319277299165,000299
2016-05-122392392392396,000239
2016-05-112292302292302,000230
2016-04-282242242242242,000224
2016-04-262382382382382,000238
2016-04-252272342272342,000234
2016-04-202352352272272,000227
2016-04-192292292212214,000221
2016-04-182222362222367,000236
2016-04-152222222222221,000222
2016-04-142252252252251,000225
2016-04-082172172172171,000217
2016-04-062172172172171,000217
2016-04-052172172172171,000217
2016-04-042202202202201,000220
2016-04-012252252252251,000225
2016-03-302262262252255,000225
2016-03-292282282282281,000228
2016-03-282362372362374,000237
2016-03-252302322262316,000231
2016-03-182242242242241,000224
2016-03-162252252242246,000224
2016-03-152312312312311,000231
2016-03-142302312302315,000231
2016-03-092192212162163,000216
2016-03-082082262082265,000226
2016-03-072102102102101,000210
2016-03-042062112062109,000210
2016-03-032062062062061,000206
2016-03-012062062062061,000206
2016-02-292032092032092,000209
2016-02-2620620620520517,000205
2016-02-252122122092095,000209
2016-02-242132132052052,000205
2016-02-232132132132131,000213
2016-02-192062062052053,000205
2016-02-152142142132149,000214
2016-02-122142142142142,000214
2016-02-102142142142141,000214
2016-02-092152152152151,000215
2016-02-052222222162165,000216
2016-02-042292292282284,000228
2016-02-032232232202218,000221
2016-01-262312312302304,000230
2016-01-252292292242242,000224
2016-01-222242242242241,000224
2016-01-2122322321821811,000218
2016-01-182312312312312,000231
2016-01-152322322312312,000231
2016-01-142312312232239,000223
2016-01-132312312302303,000230
2016-01-122312312302302,000230
2016-01-0723023522722710,000227
2016-01-062272292272294,000229
2016-01-052222272222276,000227
2016-01-042372372222226,000222

分割・併合履歴 ： なし