1728 ミサワホーム中国(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 324 | 328 | 309 | 315 | 11,300 | 315 |
2019-12-27 | 309 | 316 | 309 | 316 | 4,700 | 316 |
2019-12-26 | 312 | 312 | 305 | 312 | 8,900 | 312 |
2019-12-25 | 314 | 318 | 308 | 308 | 11,600 | 308 |
2019-12-24 | 308 | 308 | 306 | 306 | 1,400 | 306 |
2019-12-23 | 308 | 308 | 307 | 307 | 900 | 307 |
2019-12-20 | 310 | 310 | 306 | 306 | 4,400 | 306 |
2019-12-19 | 311 | 311 | 306 | 306 | 1,700 | 306 |
2019-12-18 | 308 | 311 | 308 | 308 | 1,600 | 308 |
2019-12-17 | 313 | 316 | 307 | 307 | 5,000 | 307 |
2019-12-16 | 305 | 313 | 302 | 313 | 7,100 | 313 |
2019-12-13 | 305 | 306 | 302 | 305 | 3,000 | 305 |
2019-12-12 | 309 | 311 | 305 | 305 | 5,200 | 305 |
2019-12-11 | 319 | 320 | 313 | 313 | 11,600 | 313 |
2019-12-10 | 319 | 319 | 312 | 318 | 9,200 | 318 |
2019-12-09 | 314 | 318 | 314 | 318 | 2,500 | 318 |
2019-12-06 | 321 | 321 | 306 | 316 | 19,800 | 316 |
2019-12-05 | 307 | 323 | 302 | 306 | 16,300 | 306 |
2019-12-04 | 306 | 307 | 305 | 306 | 3,000 | 306 |
2019-12-03 | 305 | 306 | 296 | 306 | 20,300 | 306 |
2019-12-02 | 301 | 303 | 298 | 300 | 10,000 | 300 |
2019-11-29 | 298 | 302 | 298 | 299 | 4,900 | 299 |
2019-11-28 | 298 | 301 | 298 | 300 | 9,800 | 300 |
2019-11-27 | 308 | 308 | 299 | 299 | 3,700 | 299 |
2019-11-26 | 304 | 309 | 304 | 308 | 5,000 | 308 |
2019-11-25 | 306 | 310 | 306 | 310 | 6,100 | 310 |
2019-11-22 | 300 | 306 | 300 | 306 | 2,800 | 306 |
2019-11-21 | 299 | 304 | 298 | 300 | 4,200 | 300 |
2019-11-20 | 296 | 301 | 294 | 299 | 4,800 | 299 |
2019-11-19 | 300 | 300 | 296 | 298 | 3,600 | 298 |
2019-11-18 | 298 | 302 | 298 | 298 | 3,100 | 298 |
2019-11-15 | 298 | 300 | 297 | 299 | 4,400 | 299 |
2019-11-14 | 296 | 300 | 296 | 298 | 2,200 | 298 |
2019-11-13 | 295 | 303 | 292 | 296 | 5,900 | 296 |
2019-11-12 | 290 | 302 | 290 | 295 | 11,500 | 295 |
2019-11-11 | 289 | 292 | 289 | 290 | 2,700 | 290 |
2019-11-08 | 290 | 294 | 289 | 291 | 10,600 | 291 |
2019-11-07 | 293 | 305 | 280 | 289 | 38,100 | 289 |
2019-11-06 | 298 | 298 | 290 | 293 | 5,200 | 293 |
2019-11-05 | 300 | 302 | 290 | 292 | 17,300 | 292 |
2019-11-01 | 307 | 310 | 304 | 309 | 9,400 | 309 |
2019-10-31 | 305 | 314 | 304 | 307 | 9,400 | 307 |
2019-10-30 | 302 | 303 | 300 | 302 | 1,500 | 302 |
2019-10-29 | 305 | 305 | 302 | 304 | 11,600 | 304 |
2019-10-28 | 300 | 310 | 300 | 308 | 12,900 | 308 |
2019-10-25 | 291 | 299 | 291 | 299 | 3,900 | 299 |
2019-10-24 | 290 | 291 | 290 | 291 | 1,700 | 291 |
2019-10-23 | 289 | 289 | 287 | 289 | 1,000 | 289 |
2019-10-21 | 288 | 288 | 285 | 285 | 600 | 285 |
2019-10-18 | 286 | 291 | 285 | 288 | 1,200 | 288 |
2019-10-17 | 282 | 287 | 282 | 287 | 1,800 | 287 |
2019-10-16 | 293 | 293 | 287 | 287 | 1,300 | 287 |
2019-10-15 | 284 | 290 | 279 | 290 | 6,500 | 290 |
2019-10-11 | 284 | 286 | 284 | 284 | 500 | 284 |
2019-10-10 | 292 | 292 | 286 | 286 | 1,400 | 286 |
2019-10-09 | 283 | 292 | 283 | 287 | 8,100 | 287 |
2019-10-08 | 287 | 287 | 287 | 287 | 400 | 287 |
2019-10-07 | 288 | 288 | 284 | 287 | 3,800 | 287 |
2019-10-04 | 280 | 289 | 280 | 289 | 3,800 | 289 |
2019-10-03 | 280 | 281 | 279 | 281 | 1,400 | 281 |
2019-10-02 | 280 | 280 | 279 | 279 | 600 | 279 |
2019-10-01 | 279 | 283 | 279 | 281 | 8,000 | 281 |
2019-09-30 | 281 | 283 | 281 | 283 | 500 | 283 |
2019-09-27 | 281 | 288 | 281 | 282 | 1,800 | 282 |
2019-09-26 | 288 | 291 | 285 | 285 | 11,900 | 285 |
2019-09-25 | 283 | 290 | 282 | 288 | 4,400 | 288 |
2019-09-24 | 282 | 283 | 278 | 283 | 2,000 | 283 |
2019-09-20 | 280 | 282 | 278 | 282 | 2,300 | 282 |
2019-09-19 | 279 | 281 | 279 | 280 | 1,100 | 280 |
2019-09-18 | 282 | 283 | 281 | 281 | 1,700 | 281 |
2019-09-17 | 275 | 286 | 275 | 282 | 8,600 | 282 |
2019-09-13 | 281 | 291 | 274 | 279 | 17,600 | 279 |
2019-09-12 | 281 | 281 | 277 | 277 | 13,200 | 277 |
2019-09-11 | 279 | 281 | 279 | 281 | 1,600 | 281 |
2019-09-10 | 278 | 279 | 277 | 279 | 2,400 | 279 |
2019-09-09 | 274 | 275 | 274 | 275 | 1,200 | 275 |
2019-09-06 | 276 | 276 | 273 | 276 | 1,800 | 276 |
2019-09-05 | 276 | 276 | 274 | 274 | 1,100 | 274 |
2019-09-04 | 277 | 277 | 273 | 274 | 3,500 | 274 |
2019-09-03 | 268 | 277 | 266 | 272 | 16,000 | 272 |
2019-09-02 | 280 | 280 | 273 | 276 | 12,100 | 276 |
2019-08-30 | 276 | 290 | 276 | 287 | 18,700 | 287 |
2019-08-29 | 276 | 277 | 275 | 276 | 400 | 276 |
2019-08-28 | 275 | 278 | 275 | 276 | 5,800 | 276 |
2019-08-27 | 276 | 281 | 276 | 280 | 1,100 | 280 |
2019-08-26 | 283 | 283 | 280 | 281 | 7,600 | 281 |
2019-08-23 | 278 | 282 | 276 | 280 | 3,300 | 280 |
2019-08-22 | 271 | 283 | 271 | 281 | 2,900 | 281 |
2019-08-21 | 272 | 275 | 270 | 270 | 5,900 | 270 |
2019-08-20 | 280 | 284 | 278 | 280 | 4,800 | 280 |
2019-08-19 | 278 | 286 | 274 | 284 | 8,700 | 284 |
2019-08-16 | 280 | 281 | 274 | 278 | 2,900 | 278 |
2019-08-15 | 277 | 277 | 268 | 272 | 5,900 | 272 |
2019-08-14 | 280 | 280 | 277 | 279 | 2,000 | 279 |
2019-08-13 | 272 | 277 | 272 | 275 | 800 | 275 |
2019-08-09 | 270 | 279 | 270 | 272 | 8,300 | 272 |
2019-08-08 | 278 | 278 | 270 | 273 | 1,500 | 273 |
2019-08-07 | 277 | 278 | 277 | 278 | 1,600 | 278 |
2019-08-06 | 264 | 276 | 264 | 276 | 9,000 | 276 |
2019-08-05 | 281 | 281 | 263 | 270 | 20,700 | 270 |
2019-08-02 | 286 | 290 | 281 | 281 | 6,900 | 281 |
2019-08-01 | 315 | 320 | 275 | 286 | 104,300 | 286 |
2019-07-31 | 313 | 320 | 308 | 319 | 20,400 | 319 |
2019-07-30 | 313 | 315 | 311 | 312 | 4,400 | 312 |
2019-07-29 | 313 | 315 | 313 | 313 | 2,300 | 313 |
2019-07-26 | 315 | 315 | 312 | 313 | 8,200 | 313 |
2019-07-25 | 309 | 315 | 308 | 314 | 14,500 | 314 |
2019-07-24 | 304 | 310 | 304 | 309 | 11,500 | 309 |
2019-07-23 | 310 | 310 | 307 | 309 | 5,900 | 309 |
2019-07-22 | 304 | 308 | 302 | 308 | 8,000 | 308 |
2019-07-19 | 306 | 306 | 299 | 302 | 14,400 | 302 |
2019-07-18 | 303 | 303 | 301 | 301 | 2,400 | 301 |
2019-07-17 | 305 | 315 | 297 | 303 | 28,200 | 303 |
2019-07-16 | 295 | 314 | 293 | 305 | 23,800 | 305 |
2019-07-12 | 300 | 309 | 285 | 298 | 27,600 | 298 |
2019-07-11 | 288 | 319 | 288 | 300 | 97,800 | 300 |
2019-07-10 | 284 | 291 | 277 | 288 | 12,400 | 288 |
2019-07-09 | 284 | 295 | 276 | 283 | 51,000 | 283 |
2019-07-08 | 261 | 323 | 261 | 288 | 142,700 | 288 |
2019-07-05 | 263 | 263 | 260 | 260 | 2,800 | 260 |
2019-07-04 | 260 | 266 | 260 | 261 | 4,800 | 261 |
2019-07-03 | 263 | 263 | 259 | 263 | 4,100 | 263 |
2019-07-02 | 260 | 264 | 257 | 263 | 17,400 | 263 |
2019-07-01 | 261 | 262 | 259 | 260 | 2,000 | 260 |
2019-06-28 | 259 | 259 | 256 | 257 | 9,500 | 257 |
2019-06-27 | 259 | 259 | 256 | 258 | 2,500 | 258 |
2019-06-26 | 265 | 268 | 255 | 255 | 31,100 | 255 |
2019-06-25 | 259 | 262 | 257 | 262 | 7,800 | 262 |
2019-06-24 | 258 | 261 | 255 | 258 | 7,700 | 258 |
2019-06-21 | 260 | 266 | 257 | 259 | 16,700 | 259 |
2019-06-20 | 260 | 260 | 258 | 259 | 500 | 259 |
2019-06-19 | 256 | 262 | 256 | 260 | 2,800 | 260 |
2019-06-18 | 265 | 265 | 251 | 254 | 7,400 | 254 |
2019-06-17 | 266 | 267 | 265 | 265 | 5,500 | 265 |
2019-06-14 | 265 | 269 | 265 | 266 | 1,800 | 266 |
2019-06-13 | 268 | 269 | 265 | 265 | 7,300 | 265 |
2019-06-12 | 271 | 271 | 267 | 269 | 1,500 | 269 |
2019-06-11 | 277 | 277 | 265 | 268 | 25,500 | 268 |
2019-06-10 | 270 | 276 | 269 | 272 | 5,600 | 272 |
2019-06-07 | 281 | 281 | 265 | 269 | 18,900 | 269 |
2019-06-06 | 280 | 284 | 278 | 278 | 7,000 | 278 |
2019-06-05 | 286 | 288 | 279 | 279 | 11,600 | 279 |
2019-06-04 | 287 | 297 | 270 | 283 | 44,400 | 283 |
2019-06-03 | 295 | 300 | 284 | 288 | 17,800 | 288 |
2019-05-31 | 304 | 304 | 292 | 300 | 22,100 | 300 |
2019-05-30 | 293 | 293 | 285 | 287 | 5,200 | 287 |
2019-05-29 | 298 | 298 | 290 | 290 | 3,800 | 290 |
2019-05-28 | 303 | 303 | 292 | 299 | 2,600 | 299 |
2019-05-27 | 305 | 305 | 297 | 297 | 7,000 | 297 |
2019-05-24 | 288 | 305 | 287 | 305 | 15,300 | 305 |
2019-05-23 | 302 | 304 | 288 | 290 | 19,300 | 290 |
2019-05-22 | 298 | 301 | 291 | 298 | 9,800 | 298 |
2019-05-21 | 280 | 310 | 271 | 293 | 26,200 | 293 |
2019-05-20 | 300 | 300 | 287 | 291 | 12,200 | 291 |
2019-05-17 | 290 | 294 | 286 | 294 | 18,600 | 294 |
2019-05-16 | 282 | 299 | 282 | 287 | 49,000 | 287 |
2019-05-15 | 289 | 291 | 280 | 282 | 34,300 | 282 |
2019-05-14 | 277 | 287 | 273 | 273 | 108,600 | 273 |
2019-05-13 | 315 | 324 | 285 | 301 | 171,700 | 301 |
2019-05-10 | 267 | 348 | 267 | 317 | 744,300 | 317 |
2019-05-09 | 249 | 321 | 245 | 275 | 652,500 | 275 |
2019-05-08 | 234 | 244 | 232 | 241 | 44,600 | 241 |
2019-05-07 | 246 | 270 | 245 | 263 | 53,400 | 263 |
2019-04-26 | 246 | 246 | 239 | 241 | 10,300 | 241 |
2019-04-25 | 244 | 247 | 244 | 247 | 1,900 | 247 |
2019-04-24 | 241 | 243 | 239 | 243 | 2,600 | 243 |
2019-04-23 | 237 | 241 | 237 | 241 | 2,000 | 241 |
2019-04-22 | 237 | 237 | 233 | 237 | 5,900 | 237 |
2019-04-19 | 232 | 233 | 232 | 232 | 1,300 | 232 |
2019-04-18 | 237 | 237 | 228 | 232 | 16,400 | 232 |
2019-04-17 | 241 | 241 | 239 | 241 | 3,200 | 241 |
2019-04-16 | 241 | 244 | 240 | 241 | 1,600 | 241 |
2019-04-15 | 238 | 245 | 238 | 245 | 1,600 | 245 |
2019-04-12 | 243 | 245 | 230 | 240 | 16,200 | 240 |
2019-04-11 | 250 | 250 | 242 | 245 | 6,100 | 245 |
2019-04-10 | 254 | 260 | 244 | 249 | 15,800 | 249 |
2019-04-09 | 255 | 260 | 246 | 259 | 7,500 | 259 |
2019-04-08 | 257 | 290 | 244 | 250 | 44,000 | 250 |
2019-04-05 | 250 | 255 | 250 | 250 | 3,300 | 250 |
2019-04-04 | 255 | 255 | 246 | 254 | 7,200 | 254 |
2019-04-03 | 243 | 253 | 243 | 252 | 2,000 | 252 |
2019-04-02 | 250 | 256 | 248 | 248 | 9,300 | 248 |
2019-04-01 | 248 | 252 | 248 | 251 | 2,400 | 251 |
2019-03-29 | 250 | 254 | 246 | 248 | 4,300 | 248 |
2019-03-28 | 247 | 254 | 247 | 250 | 9,900 | 250 |
2019-03-27 | 242 | 250 | 242 | 250 | 2,500 | 250 |
2019-03-26 | 253 | 253 | 246 | 250 | 7,300 | 250 |
2019-03-25 | 250 | 253 | 248 | 253 | 5,100 | 253 |
2019-03-22 | 254 | 256 | 249 | 254 | 20,700 | 254 |
2019-03-20 | 253 | 264 | 252 | 258 | 13,700 | 258 |
2019-03-19 | 251 | 260 | 251 | 254 | 18,100 | 254 |
2019-03-18 | 262 | 262 | 251 | 257 | 21,700 | 257 |
2019-03-15 | 259 | 263 | 252 | 254 | 14,700 | 254 |
2019-03-14 | 260 | 266 | 253 | 260 | 20,600 | 260 |
2019-03-13 | 272 | 277 | 256 | 260 | 74,700 | 260 |
2019-03-12 | 286 | 295 | 274 | 274 | 67,900 | 274 |
2019-03-11 | 270 | 298 | 249 | 294 | 285,800 | 294 |
2019-03-08 | 247 | 321 | 247 | 278 | 902,100 | 278 |
2019-03-07 | 243 | 245 | 241 | 241 | 18,900 | 241 |
2019-03-06 | 252 | 258 | 246 | 252 | 31,800 | 252 |
2019-03-05 | 290 | 317 | 252 | 260 | 166,900 | 260 |
2019-03-04 | 290 | 307 | 276 | 276 | 113,500 | 276 |
2019-03-01 | 255 | 310 | 247 | 310 | 299,500 | 310 |
2019-02-28 | 230 | 234 | 230 | 230 | 1,100 | 230 |
2019-02-27 | 223 | 224 | 223 | 224 | 200 | 224 |
2019-02-26 | 239 | 239 | 228 | 228 | 5,000 | 228 |
2019-02-25 | 228 | 228 | 225 | 228 | 3,000 | 228 |
2019-02-22 | 228 | 228 | 228 | 228 | 200 | 228 |
2019-02-21 | 227 | 227 | 227 | 227 | 700 | 227 |
2019-02-20 | 223 | 225 | 223 | 225 | 1,500 | 225 |
2019-02-19 | 223 | 223 | 223 | 223 | 200 | 223 |
2019-02-18 | 226 | 226 | 226 | 226 | 200 | 226 |
2019-02-15 | 227 | 227 | 224 | 224 | 900 | 224 |
2019-02-14 | 227 | 227 | 227 | 227 | 700 | 227 |
2019-02-13 | 232 | 232 | 227 | 227 | 300 | 227 |
2019-02-12 | 232 | 232 | 231 | 232 | 600 | 232 |
2019-02-08 | 240 | 240 | 232 | 232 | 1,100 | 232 |
2019-02-07 | 245 | 245 | 237 | 237 | 1,100 | 237 |
2019-02-06 | 254 | 254 | 246 | 248 | 2,900 | 248 |
2019-02-05 | 250 | 254 | 227 | 254 | 13,000 | 254 |
2019-02-04 | 245 | 266 | 237 | 266 | 10,800 | 266 |
2019-02-01 | 226 | 233 | 226 | 229 | 600 | 229 |
2019-01-31 | 227 | 228 | 227 | 228 | 1,300 | 228 |
2019-01-30 | 235 | 235 | 235 | 235 | 400 | 235 |
2019-01-29 | 234 | 239 | 234 | 239 | 200 | 239 |
2019-01-28 | 240 | 242 | 235 | 242 | 4,200 | 242 |
2019-01-25 | 229 | 238 | 229 | 234 | 1,800 | 234 |
2019-01-24 | 227 | 227 | 227 | 227 | 200 | 227 |
2019-01-23 | 223 | 224 | 223 | 223 | 500 | 223 |
2019-01-22 | 230 | 230 | 222 | 223 | 1,400 | 223 |
2019-01-21 | 239 | 239 | 230 | 230 | 2,200 | 230 |
2019-01-18 | 225 | 244 | 225 | 239 | 2,900 | 239 |
2019-01-17 | 223 | 230 | 223 | 225 | 1,200 | 225 |
2019-01-16 | 220 | 220 | 220 | 220 | 1,100 | 220 |
2019-01-15 | 217 | 217 | 217 | 217 | 400 | 217 |
2019-01-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2019-01-10 | 216 | 216 | 216 | 216 | 100 | 216 |
2019-01-09 | 220 | 227 | 214 | 214 | 6,100 | 214 |
2019-01-08 | 215 | 220 | 215 | 215 | 1,600 | 215 |
2019-01-07 | 215 | 217 | 214 | 217 | 1,400 | 217 |
2019-01-04 | 215 | 215 | 211 | 211 | 1,200 | 211 |
分割・併合履歴 : なし