1728 ミサワホーム中国(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-26 | 280 | 281 | 280 | 280 | 5,000 | 280 |
| 2017-12-25 | 283 | 286 | 283 | 286 | 5,000 | 286 |
| 2017-12-22 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2017-12-21 | 285 | 287 | 281 | 285 | 7,000 | 285 |
| 2017-12-13 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-12-12 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-12-11 | 289 | 294 | 289 | 294 | 9,000 | 294 |
| 2017-12-08 | 291 | 293 | 291 | 293 | 4,000 | 293 |
| 2017-12-07 | 286 | 288 | 286 | 288 | 3,000 | 288 |
| 2017-12-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2017-12-04 | 282 | 285 | 282 | 285 | 3,000 | 285 |
| 2017-11-27 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2017-11-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2017-11-21 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2017-11-16 | 282 | 284 | 282 | 284 | 4,000 | 284 |
| 2017-11-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2017-11-10 | 284 | 284 | 280 | 283 | 4,000 | 283 |
| 2017-11-09 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2017-11-08 | 288 | 288 | 283 | 283 | 3,000 | 283 |
| 2017-11-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2017-11-06 | 296 | 296 | 291 | 293 | 6,000 | 293 |
| 2017-11-02 | 300 | 304 | 291 | 304 | 24,000 | 304 |
| 2017-11-01 | 297 | 299 | 297 | 299 | 4,000 | 299 |
| 2017-10-31 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2017-10-30 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2017-10-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2017-10-26 | 302 | 305 | 302 | 302 | 17,000 | 302 |
| 2017-10-25 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2017-10-23 | 294 | 296 | 292 | 296 | 5,000 | 296 |
| 2017-10-20 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2017-10-19 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2017-10-17 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2017-10-16 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2017-10-12 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2017-10-11 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2017-10-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2017-09-29 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2017-09-28 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2017-09-27 | 294 | 294 | 290 | 290 | 3,000 | 290 |
| 2017-09-26 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2017-09-25 | 292 | 298 | 292 | 298 | 3,000 | 298 |
| 2017-09-22 | 299 | 299 | 293 | 295 | 4,000 | 295 |
| 2017-09-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2017-09-20 | 298 | 298 | 291 | 291 | 5,000 | 291 |
| 2017-09-19 | 308 | 308 | 291 | 291 | 8,000 | 291 |
| 2017-09-15 | 300 | 300 | 296 | 296 | 5,000 | 296 |
| 2017-09-14 | 302 | 303 | 296 | 296 | 7,000 | 296 |
| 2017-09-13 | 299 | 306 | 296 | 299 | 16,000 | 299 |
| 2017-09-12 | 292 | 298 | 290 | 291 | 27,000 | 291 |
| 2017-09-11 | 282 | 290 | 282 | 286 | 10,000 | 286 |
| 2017-09-08 | 286 | 286 | 281 | 281 | 2,000 | 281 |
| 2017-09-07 | 289 | 289 | 286 | 286 | 5,000 | 286 |
| 2017-09-06 | 283 | 286 | 283 | 286 | 2,000 | 286 |
| 2017-09-05 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2017-09-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-08-31 | 281 | 281 | 281 | 281 | 11,000 | 281 |
| 2017-08-29 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2017-08-28 | 275 | 278 | 275 | 278 | 3,000 | 278 |
| 2017-08-25 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2017-08-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2017-08-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2017-08-22 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2017-08-21 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2017-08-18 | 278 | 282 | 276 | 277 | 14,000 | 277 |
| 2017-08-17 | 278 | 278 | 272 | 272 | 13,000 | 272 |
| 2017-08-16 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2017-08-15 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2017-08-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2017-08-09 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2017-08-08 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2017-08-07 | 269 | 269 | 269 | 269 | 8,000 | 269 |
| 2017-08-04 | 270 | 270 | 266 | 267 | 11,000 | 267 |
| 2017-08-03 | 277 | 277 | 274 | 274 | 3,000 | 274 |
| 2017-08-02 | 282 | 282 | 274 | 274 | 10,000 | 274 |
| 2017-08-01 | 296 | 296 | 282 | 282 | 11,000 | 282 |
| 2017-07-31 | 293 | 301 | 291 | 295 | 9,000 | 295 |
| 2017-07-28 | 292 | 292 | 288 | 291 | 8,000 | 291 |
| 2017-07-27 | 294 | 294 | 287 | 288 | 5,000 | 288 |
| 2017-07-26 | 295 | 295 | 288 | 291 | 10,000 | 291 |
| 2017-07-25 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2017-07-24 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2017-07-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2017-07-19 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2017-07-18 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2017-07-14 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2017-07-13 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 2017-07-12 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2017-07-11 | 295 | 295 | 292 | 292 | 5,000 | 292 |
| 2017-07-10 | 285 | 293 | 285 | 293 | 19,000 | 293 |
| 2017-07-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2017-07-06 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2017-07-05 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2017-07-04 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2017-07-03 | 281 | 284 | 281 | 284 | 4,000 | 284 |
| 2017-06-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2017-06-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-06-27 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2017-06-26 | 289 | 289 | 285 | 286 | 9,000 | 286 |
| 2017-06-23 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2017-06-22 | 288 | 288 | 284 | 284 | 3,000 | 284 |
| 2017-06-21 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2017-06-20 | 282 | 287 | 282 | 287 | 2,000 | 287 |
| 2017-06-19 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2017-06-15 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2017-06-13 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2017-06-12 | 290 | 290 | 285 | 289 | 10,000 | 289 |
| 2017-06-09 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2017-06-08 | 285 | 285 | 279 | 279 | 5,000 | 279 |
| 2017-06-07 | 282 | 283 | 281 | 283 | 5,000 | 283 |
| 2017-06-06 | 284 | 284 | 281 | 283 | 3,000 | 283 |
| 2017-06-05 | 285 | 285 | 278 | 285 | 7,000 | 285 |
| 2017-06-02 | 277 | 280 | 275 | 280 | 13,000 | 280 |
| 2017-06-01 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2017-05-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2017-05-26 | 285 | 285 | 283 | 283 | 5,000 | 283 |
| 2017-05-25 | 283 | 283 | 277 | 277 | 6,000 | 277 |
| 2017-05-24 | 281 | 281 | 280 | 281 | 7,000 | 281 |
| 2017-05-23 | 276 | 280 | 276 | 280 | 5,000 | 280 |
| 2017-05-22 | 282 | 282 | 274 | 274 | 9,000 | 274 |
| 2017-05-19 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 2017-05-18 | 278 | 278 | 272 | 272 | 3,000 | 272 |
| 2017-05-17 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2017-05-16 | 280 | 280 | 275 | 280 | 11,000 | 280 |
| 2017-05-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2017-05-10 | 281 | 281 | 275 | 280 | 12,000 | 280 |
| 2017-05-09 | 268 | 282 | 267 | 282 | 30,000 | 282 |
| 2017-05-08 | 283 | 289 | 283 | 289 | 19,000 | 289 |
| 2017-05-02 | 274 | 279 | 274 | 279 | 6,000 | 279 |
| 2017-05-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2017-04-27 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2017-04-26 | 264 | 267 | 264 | 266 | 10,000 | 266 |
| 2017-04-25 | 263 | 266 | 263 | 264 | 6,000 | 264 |
| 2017-04-24 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2017-04-20 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2017-04-14 | 265 | 265 | 260 | 265 | 5,000 | 265 |
| 2017-04-13 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2017-04-12 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2017-04-10 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2017-04-07 | 275 | 275 | 274 | 274 | 4,000 | 274 |
| 2017-04-06 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2017-04-05 | 281 | 282 | 281 | 282 | 4,000 | 282 |
| 2017-04-04 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2017-04-03 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2017-03-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2017-03-28 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 2017-03-27 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2017-03-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2017-03-23 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2017-03-22 | 285 | 285 | 280 | 280 | 9,000 | 280 |
| 2017-03-21 | 280 | 284 | 280 | 282 | 5,000 | 282 |
| 2017-03-17 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 2017-03-16 | 279 | 288 | 279 | 288 | 6,000 | 288 |
| 2017-03-15 | 283 | 283 | 280 | 283 | 8,000 | 283 |
| 2017-03-14 | 277 | 282 | 277 | 278 | 5,000 | 278 |
| 2017-03-13 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2017-03-10 | 275 | 281 | 275 | 277 | 6,000 | 277 |
| 2017-03-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2017-03-08 | 275 | 277 | 275 | 275 | 3,000 | 275 |
| 2017-03-07 | 284 | 284 | 272 | 275 | 17,000 | 275 |
| 2017-03-06 | 281 | 281 | 280 | 281 | 15,000 | 281 |
| 2017-03-02 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2017-03-01 | 295 | 298 | 286 | 286 | 11,000 | 286 |
| 2017-02-28 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2017-02-27 | 277 | 287 | 277 | 284 | 15,000 | 284 |
| 2017-02-24 | 280 | 280 | 276 | 279 | 6,000 | 279 |
| 2017-02-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2017-02-22 | 274 | 280 | 274 | 280 | 7,000 | 280 |
| 2017-02-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2017-02-20 | 274 | 276 | 274 | 276 | 4,000 | 276 |
| 2017-02-17 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2017-02-15 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2017-02-14 | 272 | 276 | 272 | 276 | 6,000 | 276 |
| 2017-02-13 | 273 | 273 | 269 | 271 | 6,000 | 271 |
| 2017-02-10 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2017-02-09 | 277 | 277 | 270 | 272 | 12,000 | 272 |
| 2017-02-08 | 277 | 277 | 276 | 276 | 4,000 | 276 |
| 2017-02-07 | 277 | 279 | 274 | 274 | 27,000 | 274 |
| 2017-02-06 | 277 | 278 | 276 | 277 | 7,000 | 277 |
| 2017-02-03 | 291 | 291 | 275 | 285 | 26,000 | 285 |
| 2017-02-02 | 281 | 327 | 281 | 299 | 78,000 | 299 |
| 2017-02-01 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2017-01-31 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2017-01-30 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2017-01-27 | 278 | 278 | 274 | 274 | 4,000 | 274 |
| 2017-01-26 | 272 | 276 | 272 | 276 | 6,000 | 276 |
| 2017-01-25 | 275 | 276 | 272 | 272 | 5,000 | 272 |
| 2017-01-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2017-01-20 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2017-01-19 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2017-01-18 | 278 | 278 | 271 | 271 | 2,000 | 271 |
| 2017-01-17 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2017-01-16 | 278 | 278 | 275 | 275 | 2,000 | 275 |
| 2017-01-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2017-01-10 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2017-01-06 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2017-01-05 | 270 | 273 | 270 | 273 | 3,000 | 273 |
| 2017-01-04 | 271 | 273 | 271 | 273 | 6,000 | 273 |
分割・併合履歴 ： なし
