1728 ミサワホーム中国(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 220 | 221 | 216 | 216 | 1,800 | 216 |
2018-12-27 | 222 | 225 | 222 | 225 | 2,800 | 225 |
2018-12-26 | 214 | 214 | 210 | 210 | 4,700 | 210 |
2018-12-25 | 210 | 218 | 201 | 206 | 20,700 | 206 |
2018-12-21 | 230 | 230 | 218 | 218 | 3,800 | 218 |
2018-12-20 | 247 | 247 | 232 | 232 | 3,000 | 232 |
2018-12-19 | 242 | 242 | 242 | 242 | 1,100 | 242 |
2018-12-18 | 246 | 248 | 240 | 248 | 2,800 | 248 |
2018-12-17 | 252 | 252 | 246 | 246 | 700 | 246 |
2018-12-14 | 251 | 252 | 244 | 248 | 4,700 | 248 |
2018-12-13 | 256 | 256 | 251 | 256 | 2,800 | 256 |
2018-12-12 | 259 | 260 | 256 | 256 | 2,500 | 256 |
2018-12-11 | 278 | 318 | 260 | 267 | 24,300 | 267 |
2018-12-10 | 269 | 269 | 259 | 265 | 1,800 | 265 |
2018-12-07 | 257 | 272 | 257 | 272 | 2,300 | 272 |
2018-12-06 | 270 | 270 | 264 | 265 | 2,600 | 265 |
2018-12-05 | 269 | 269 | 269 | 269 | 100 | 269 |
2018-12-04 | 268 | 268 | 261 | 261 | 1,100 | 261 |
2018-12-03 | - | - | - | 268 | - | 268 |
2018-11-30 | - | - | - | 268 | - | 268 |
2018-11-29 | - | - | - | 268 | - | 268 |
2018-11-28 | 271 | 278 | 263 | 268 | 2,400 | 268 |
2018-11-27 | 279 | 279 | 276 | 276 | 1,500 | 276 |
2018-11-26 | 278 | 278 | 278 | 278 | 2,500 | 278 |
2018-11-22 | 262 | 272 | 262 | 269 | 4,000 | 269 |
2018-11-21 | 261 | 268 | 257 | 264 | 2,500 | 264 |
2018-11-20 | 278 | 279 | 265 | 265 | 4,200 | 265 |
2018-11-19 | 277 | 277 | 277 | 277 | 2,700 | 277 |
2018-11-16 | 264 | 277 | 264 | 276 | 4,000 | 276 |
2018-11-15 | - | - | - | 264 | - | 264 |
2018-11-14 | 263 | 264 | 263 | 264 | 600 | 264 |
2018-11-13 | 260 | 261 | 260 | 261 | 2,800 | 261 |
2018-11-12 | 264 | 264 | 263 | 263 | 200 | 263 |
2018-11-09 | - | - | - | 270 | - | 270 |
2018-11-08 | 264 | 270 | 264 | 270 | 900 | 270 |
2018-11-07 | 257 | 264 | 256 | 264 | 400 | 264 |
2018-11-06 | - | - | - | 268 | - | 268 |
2018-11-05 | 270 | 270 | 267 | 268 | 2,300 | 268 |
2018-11-02 | 265 | 273 | 247 | 268 | 7,900 | 268 |
2018-11-01 | 274 | 282 | 274 | 282 | 800 | 282 |
2018-10-31 | - | - | - | 274 | - | 274 |
2018-10-30 | 265 | 274 | 261 | 274 | 1,600 | 274 |
2018-10-29 | 258 | 266 | 258 | 266 | 3,900 | 266 |
2018-10-26 | 282 | 282 | 274 | 274 | 4,500 | 274 |
2018-10-25 | 274 | 274 | 274 | 274 | 100 | 274 |
2018-10-24 | 272 | 272 | 272 | 272 | 500 | 272 |
2018-10-23 | 277 | 277 | 276 | 276 | 400 | 276 |
2018-10-22 | 279 | 279 | 278 | 278 | 800 | 278 |
2018-10-19 | 278 | 280 | 276 | 280 | 1,900 | 280 |
2018-10-18 | 273 | 273 | 273 | 273 | 100 | 273 |
2018-10-17 | - | - | - | 271 | - | 271 |
2018-10-16 | 275 | 277 | 271 | 271 | 900 | 271 |
2018-10-15 | 276 | 276 | 276 | 276 | 1,500 | 276 |
2018-10-12 | 276 | 276 | 276 | 276 | 400 | 276 |
2018-10-11 | 276 | 276 | 265 | 276 | 4,700 | 276 |
2018-10-10 | 278 | 282 | 277 | 282 | 4,500 | 282 |
2018-10-09 | 279 | 279 | 278 | 278 | 1,100 | 278 |
2018-10-05 | 275 | 275 | 275 | 275 | 100 | 275 |
2018-10-04 | 281 | 281 | 277 | 277 | 600 | 277 |
2018-10-03 | 280 | 281 | 275 | 281 | 5,000 | 281 |
2018-10-02 | 279 | 279 | 279 | 279 | 500 | 279 |
2018-10-01 | 272 | 280 | 272 | 274 | 4,800 | 274 |
2018-09-28 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2018-09-27 | - | - | - | 275 | - | 275 |
2018-09-26 | 277 | 277 | 275 | 275 | 2,000 | 275 |
2018-09-25 | 274 | 276 | 274 | 276 | 6,000 | 276 |
2018-09-21 | 274 | 275 | 272 | 272 | 6,000 | 272 |
2018-09-20 | 272 | 272 | 271 | 271 | 2,000 | 271 |
2018-09-19 | 271 | 274 | 271 | 274 | 2,000 | 274 |
2018-09-18 | 272 | 272 | 272 | 272 | 5,000 | 272 |
2018-09-14 | 273 | 273 | 272 | 272 | 2,000 | 272 |
2018-09-13 | 272 | 274 | 271 | 274 | 5,000 | 274 |
2018-09-12 | 272 | 272 | 272 | 272 | 1,000 | 272 |
2018-09-11 | - | - | - | 272 | - | 272 |
2018-09-10 | 272 | 272 | 272 | 272 | 3,000 | 272 |
2018-09-07 | 274 | 274 | 273 | 273 | 4,000 | 273 |
2018-09-06 | 275 | 275 | 274 | 274 | 3,000 | 274 |
2018-09-05 | 281 | 283 | 277 | 277 | 11,000 | 277 |
2018-09-04 | 279 | 287 | 279 | 280 | 30,000 | 280 |
2018-09-03 | 276 | 277 | 276 | 276 | 4,000 | 276 |
2018-08-31 | - | - | - | 274 | - | 274 |
2018-08-30 | - | - | - | 274 | - | 274 |
2018-08-29 | 274 | 274 | 274 | 274 | 2,000 | 274 |
2018-08-28 | 279 | 280 | 279 | 280 | 4,000 | 280 |
2018-08-27 | 280 | 280 | 276 | 276 | 9,000 | 276 |
2018-08-24 | 278 | 281 | 277 | 281 | 13,000 | 281 |
2018-08-23 | 279 | 280 | 278 | 278 | 15,000 | 278 |
2018-08-22 | 277 | 279 | 273 | 279 | 10,000 | 279 |
2018-08-21 | 272 | 275 | 269 | 275 | 10,000 | 275 |
2018-08-20 | 283 | 283 | 268 | 268 | 74,000 | 268 |
2018-08-17 | - | - | - | 289 | - | 289 |
2018-08-16 | 293 | 293 | 289 | 289 | 4,000 | 289 |
2018-08-15 | 292 | 292 | 289 | 289 | 10,000 | 289 |
2018-08-14 | 289 | 289 | 289 | 289 | 5,000 | 289 |
2018-08-13 | - | - | - | 290 | - | 290 |
2018-08-10 | - | - | - | 290 | - | 290 |
2018-08-09 | 293 | 293 | 290 | 290 | 9,000 | 290 |
2018-08-08 | 297 | 297 | 294 | 294 | 2,000 | 294 |
2018-08-07 | 293 | 297 | 293 | 297 | 6,000 | 297 |
2018-08-06 | 288 | 296 | 288 | 290 | 14,000 | 290 |
2018-08-03 | 288 | 289 | 288 | 289 | 3,000 | 289 |
2018-08-02 | 288 | 289 | 283 | 284 | 13,000 | 284 |
2018-08-01 | 284 | 286 | 284 | 286 | 6,000 | 286 |
2018-07-31 | 298 | 298 | 281 | 284 | 36,000 | 284 |
2018-07-30 | 295 | 310 | 294 | 306 | 28,000 | 306 |
2018-07-27 | 296 | 296 | 294 | 294 | 2,000 | 294 |
2018-07-26 | 308 | 308 | 300 | 300 | 10,000 | 300 |
2018-07-25 | - | - | - | 297 | - | 297 |
2018-07-24 | 292 | 297 | 291 | 297 | 4,000 | 297 |
2018-07-23 | 301 | 301 | 293 | 293 | 10,000 | 293 |
2018-07-20 | 308 | 308 | 308 | 308 | 1,000 | 308 |
2018-07-19 | 308 | 308 | 302 | 308 | 8,000 | 308 |
2018-07-18 | 306 | 306 | 302 | 305 | 6,000 | 305 |
2018-07-17 | 306 | 307 | 306 | 306 | 5,000 | 306 |
2018-07-13 | 298 | 310 | 298 | 306 | 10,000 | 306 |
2018-07-12 | 297 | 315 | 290 | 306 | 33,000 | 306 |
2018-07-11 | 301 | 306 | 293 | 293 | 25,000 | 293 |
2018-07-10 | 319 | 319 | 302 | 305 | 57,000 | 305 |
2018-07-09 | 336 | 348 | 291 | 303 | 290,000 | 303 |
2018-07-06 | 281 | 283 | 280 | 280 | 32,000 | 280 |
2018-07-05 | 281 | 283 | 281 | 281 | 9,000 | 281 |
2018-07-04 | 281 | 281 | 281 | 281 | 2,000 | 281 |
2018-07-03 | - | - | - | 282 | - | 282 |
2018-07-02 | - | - | - | 282 | - | 282 |
2018-06-29 | 282 | 282 | 282 | 282 | 5,000 | 282 |
2018-06-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2018-06-27 | 282 | 282 | 280 | 280 | 2,000 | 280 |
2018-06-26 | 287 | 287 | 282 | 282 | 12,000 | 282 |
2018-06-25 | 276 | 279 | 276 | 279 | 5,000 | 279 |
2018-06-22 | 279 | 281 | 279 | 281 | 10,000 | 281 |
2018-06-21 | - | - | - | 276 | - | - |
2018-06-20 | 279 | 279 | 276 | 276 | 2,000 | 276 |
2018-06-19 | 278 | 278 | 278 | 278 | 1,000 | 278 |
2018-06-18 | 276 | 281 | 276 | 280 | 11,000 | 280 |
2018-06-15 | - | - | - | 272 | - | - |
2018-06-14 | - | - | - | 272 | - | - |
2018-06-13 | - | - | - | 272 | - | 272 |
2018-06-12 | 271 | 272 | 268 | 272 | 4,000 | 272 |
2018-06-11 | 272 | 272 | 272 | 272 | 10,000 | 272 |
2018-06-08 | 276 | 276 | 275 | 275 | 3,000 | 275 |
2018-06-07 | 274 | 277 | 274 | 276 | 12,000 | 276 |
2018-06-06 | 278 | 278 | 273 | 273 | 8,000 | 273 |
2018-06-05 | 278 | 278 | 278 | 278 | 2,000 | 278 |
2018-06-04 | - | - | - | 279 | - | - |
2018-06-01 | - | - | - | 279 | - | - |
2018-05-31 | - | - | - | 279 | - | - |
2018-05-30 | - | - | - | 279 | - | - |
2018-05-29 | 279 | 279 | 279 | 279 | 1,000 | 279 |
2018-05-28 | 279 | 287 | 279 | 279 | 11,000 | 279 |
2018-05-25 | - | - | - | 277 | - | - |
2018-05-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2018-05-23 | - | - | - | 273 | - | - |
2018-05-22 | 273 | 274 | 273 | 273 | 5,000 | 273 |
2018-05-21 | 277 | 277 | 277 | 277 | 4,000 | 277 |
2018-05-18 | 275 | 275 | 275 | 275 | 7,000 | 275 |
2018-05-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
2018-05-16 | 280 | 280 | 273 | 273 | 4,000 | 273 |
2018-05-15 | 280 | 280 | 275 | 275 | 16,000 | 275 |
2018-05-14 | 275 | 275 | 274 | 275 | 4,000 | 275 |
2018-05-11 | 278 | 278 | 275 | 275 | 3,000 | 275 |
2018-05-10 | 277 | 278 | 275 | 278 | 5,000 | 278 |
2018-05-09 | 282 | 282 | 277 | 277 | 13,000 | 277 |
2018-05-08 | 270 | 342 | 270 | 282 | 196,000 | 282 |
2018-05-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2018-05-02 | - | - | - | 270 | - | - |
2018-05-01 | 270 | 270 | 269 | 270 | 5,000 | 270 |
2018-04-27 | - | - | - | 265 | - | - |
2018-04-26 | 267 | 267 | 265 | 265 | 4,000 | 265 |
2018-04-25 | 267 | 269 | 267 | 267 | 10,000 | 267 |
2018-04-24 | 269 | 269 | 269 | 269 | 1,000 | 269 |
2018-04-23 | 270 | 270 | 270 | 270 | 3,000 | 270 |
2018-04-20 | - | - | - | 273 | - | - |
2018-04-19 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2018-04-18 | 270 | 270 | 270 | 270 | 11,000 | 270 |
2018-03-27 | 274 | 275 | 274 | 275 | 5,000 | 275 |
2018-03-26 | 275 | 275 | 274 | 274 | 8,000 | 274 |
2018-03-22 | 270 | 270 | 267 | 267 | 5,000 | 267 |
2018-03-16 | 267 | 267 | 267 | 267 | 1,000 | 267 |
2018-03-13 | 266 | 266 | 266 | 266 | 2,000 | 266 |
2018-03-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2018-03-02 | 270 | 270 | 270 | 270 | 4,000 | 270 |
2018-03-01 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2018-02-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2018-02-26 | 268 | 268 | 268 | 268 | 2,000 | 268 |
2018-02-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2018-02-21 | 264 | 264 | 264 | 264 | 3,000 | 264 |
2018-02-20 | 264 | 264 | 264 | 264 | 2,000 | 264 |
2018-02-16 | 265 | 265 | 265 | 265 | 4,000 | 265 |
2018-02-15 | 265 | 265 | 265 | 265 | 3,000 | 265 |
2018-02-14 | 272 | 272 | 264 | 264 | 6,000 | 264 |
2018-02-13 | 272 | 277 | 272 | 272 | 9,000 | 272 |
2018-02-09 | 269 | 270 | 269 | 270 | 3,000 | 270 |
2018-02-08 | 270 | 270 | 269 | 269 | 2,000 | 269 |
2018-02-07 | 263 | 270 | 263 | 270 | 2,000 | 270 |
2018-02-06 | 271 | 271 | 263 | 263 | 20,000 | 263 |
2018-02-05 | 274 | 279 | 270 | 279 | 12,000 | 279 |
2018-02-02 | 279 | 279 | 275 | 277 | 7,000 | 277 |
2018-02-01 | 280 | 284 | 280 | 284 | 7,000 | 284 |
2018-01-31 | 283 | 283 | 283 | 283 | 3,000 | 283 |
2018-01-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2018-01-26 | 284 | 284 | 281 | 281 | 4,000 | 281 |
2018-01-24 | 282 | 284 | 282 | 284 | 3,000 | 284 |
2018-01-23 | 284 | 284 | 284 | 284 | 1,000 | 284 |
2018-01-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2018-01-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
2018-01-18 | 284 | 284 | 284 | 284 | 1,000 | 284 |
2018-01-17 | 284 | 284 | 284 | 284 | 1,000 | 284 |
2018-01-15 | 280 | 283 | 280 | 283 | 4,000 | 283 |
2018-01-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2018-01-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2018-01-10 | 280 | 280 | 280 | 280 | 5,000 | 280 |
2018-01-09 | 283 | 283 | 282 | 282 | 4,000 | 282 |
2018-01-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 : なし