ミサワ(3169)の株価時系列情報
ミサワ(3169)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 670 | 670 | 659 | 661 | 11,500 |
2015/12/29 | 634 | 657 | 634 | 655 | 17,000 |
2015/12/28 | 604 | 638 | 604 | 634 | 14,300 |
2015/12/25 | 605 | 612 | 598 | 604 | 36,900 |
2015/12/24 | 622 | 627 | 601 | 612 | 40,000 |
2015/12/22 | 629 | 631 | 622 | 622 | 17,100 |
2015/12/21 | 642 | 644 | 621 | 627 | 28,900 |
2015/12/18 | 645 | 654 | 643 | 644 | 22,500 |
2015/12/17 | 655 | 668 | 647 | 651 | 22,600 |
2015/12/16 | 644 | 653 | 644 | 645 | 16,600 |
2015/12/15 | 646 | 665 | 639 | 639 | 14,700 |
2015/12/14 | 657 | 657 | 645 | 647 | 20,800 |
2015/12/11 | 675 | 689 | 664 | 666 | 26,300 |
2015/12/10 | 700 | 700 | 669 | 673 | 47,000 |
2015/12/09 | 715 | 716 | 705 | 713 | 6,600 |
2015/12/08 | 712 | 715 | 710 | 715 | 7,000 |
2015/12/07 | 714 | 714 | 707 | 712 | 15,400 |
2015/12/04 | 705 | 711 | 701 | 707 | 17,200 |
2015/12/03 | 704 | 707 | 701 | 705 | 22,000 |
2015/12/02 | 710 | 710 | 703 | 706 | 14,300 |
2015/12/01 | 704 | 710 | 703 | 705 | 11,100 |
2015/11/30 | 706 | 710 | 702 | 704 | 15,300 |
2015/11/27 | 714 | 714 | 702 | 703 | 20,900 |
2015/11/26 | 718 | 724 | 714 | 714 | 12,800 |
2015/11/25 | 738 | 739 | 709 | 716 | 28,500 |
2015/11/24 | 726 | 733 | 725 | 733 | 16,500 |
2015/11/20 | 716 | 725 | 712 | 723 | 7,800 |
2015/11/19 | 717 | 725 | 716 | 717 | 6,800 |
2015/11/18 | 705 | 719 | 700 | 719 | 12,400 |
2015/11/17 | 712 | 712 | 705 | 706 | 6,000 |
2015/11/16 | 709 | 709 | 690 | 706 | 19,200 |
2015/11/13 | 720 | 720 | 702 | 714 | 6,400 |
2015/11/12 | 725 | 730 | 700 | 719 | 22,500 |
2015/11/11 | 730 | 736 | 725 | 730 | 10,500 |
2015/11/10 | 727 | 730 | 725 | 729 | 8,500 |
2015/11/09 | 721 | 730 | 716 | 727 | 10,800 |
2015/11/06 | 735 | 735 | 703 | 720 | 15,100 |
2015/11/05 | 727 | 735 | 723 | 729 | 8,700 |
2015/11/04 | 720 | 725 | 716 | 723 | 6,800 |
2015/11/02 | 728 | 728 | 710 | 713 | 12,000 |
2015/10/30 | 708 | 725 | 708 | 718 | 9,900 |
2015/10/29 | 730 | 737 | 701 | 706 | 15,400 |
2015/10/28 | 730 | 738 | 730 | 735 | 7,900 |
2015/10/27 | 737 | 745 | 718 | 731 | 17,700 |
2015/10/26 | 720 | 731 | 720 | 730 | 18,900 |
2015/10/23 | 711 | 720 | 711 | 720 | 20,800 |
2015/10/22 | 710 | 710 | 707 | 710 | 7,900 |
2015/10/21 | 703 | 708 | 701 | 708 | 16,600 |
2015/10/20 | 699 | 703 | 698 | 701 | 4,000 |
2015/10/19 | 698 | 702 | 693 | 697 | 13,500 |
2015/10/16 | 695 | 697 | 688 | 694 | 5,900 |
2015/10/15 | 675 | 695 | 656 | 694 | 11,900 |
2015/10/14 | 694 | 697 | 675 | 675 | 11,900 |
2015/10/13 | 699 | 699 | 693 | 697 | 23,600 |
2015/10/09 | 690 | 694 | 687 | 692 | 14,000 |
2015/10/08 | 685 | 689 | 681 | 687 | 8,100 |
2015/10/07 | 684 | 685 | 670 | 685 | 14,700 |
2015/10/06 | 660 | 672 | 660 | 672 | 14,000 |
2015/10/05 | 653 | 656 | 640 | 654 | 13,600 |
2015/10/02 | 640 | 653 | 640 | 647 | 2,600 |
2015/10/01 | 659 | 659 | 640 | 640 | 8,300 |
2015/09/30 | 640 | 665 | 638 | 665 | 22,100 |
2015/09/29 | 631 | 636 | 630 | 631 | 20,500 |
2015/09/28 | 620 | 635 | 618 | 631 | 8,800 |
2015/09/25 | 632 | 632 | 623 | 632 | 9,400 |
2015/09/24 | 626 | 636 | 621 | 628 | 6,200 |
2015/09/18 | 642 | 642 | 633 | 637 | 2,400 |
2015/09/17 | 620 | 639 | 617 | 638 | 8,200 |
2015/09/16 | 634 | 634 | 618 | 628 | 5,100 |
2015/09/15 | 612 | 635 | 612 | 631 | 8,400 |
2015/09/14 | 630 | 638 | 612 | 612 | 10,500 |
2015/09/11 | 611 | 634 | 611 | 612 | 28,700 |
2015/09/10 | 605 | 640 | 598 | 633 | 34,700 |
2015/09/09 | 630 | 645 | 625 | 645 | 24,300 |
2015/09/08 | 611 | 628 | 580 | 589 | 32,200 |
2015/09/07 | 646 | 653 | 630 | 650 | 14,100 |
2015/09/04 | 668 | 669 | 649 | 660 | 16,700 |
2015/09/03 | 660 | 669 | 645 | 665 | 10,600 |
2015/09/02 | 650 | 670 | 650 | 670 | 8,700 |
2015/09/01 | 659 | 670 | 643 | 670 | 10,200 |
2015/08/31 | 669 | 670 | 646 | 670 | 18,200 |
2015/08/28 | 639 | 669 | 639 | 663 | 15,000 |
2015/08/27 | 663 | 669 | 641 | 647 | 14,300 |
2015/08/26 | 647 | 668 | 633 | 662 | 19,500 |
2015/08/25 | 577 | 646 | 540 | 615 | 56,800 |
2015/08/24 | 651 | 663 | 621 | 621 | 34,200 |
2015/08/21 | 688 | 688 | 670 | 675 | 18,000 |
2015/08/20 | 692 | 695 | 685 | 690 | 20,900 |
2015/08/19 | 690 | 693 | 685 | 688 | 22,800 |
2015/08/18 | 681 | 688 | 681 | 687 | 22,500 |
2015/08/17 | 683 | 684 | 679 | 682 | 13,300 |
2015/08/14 | 662 | 681 | 651 | 673 | 8,500 |
2015/08/13 | 665 | 665 | 650 | 662 | 9,800 |
2015/08/12 | 684 | 684 | 666 | 668 | 7,300 |
2015/08/11 | 686 | 686 | 678 | 680 | 4,600 |
2015/08/10 | 685 | 687 | 673 | 687 | 8,100 |
2015/08/07 | 684 | 686 | 677 | 684 | 12,600 |
2015/08/06 | 688 | 688 | 680 | 684 | 12,800 |
2015/08/05 | 684 | 687 | 680 | 685 | 15,200 |
2015/08/04 | 680 | 683 | 673 | 681 | 21,800 |
2015/08/03 | 677 | 679 | 670 | 678 | 25,100 |
2015/07/31 | 665 | 674 | 660 | 668 | 25,800 |
2015/07/30 | 649 | 666 | 649 | 659 | 22,000 |
2015/07/29 | 640 | 644 | 632 | 643 | 12,300 |
2015/07/28 | 623 | 639 | 618 | 627 | 17,900 |
2015/07/27 | 620 | 629 | 616 | 619 | 17,100 |
2015/07/24 | 631 | 635 | 620 | 625 | 20,600 |
2015/07/23 | 631 | 639 | 631 | 632 | 11,300 |
2015/07/22 | 634 | 640 | 634 | 637 | 12,200 |
2015/07/21 | 631 | 652 | 631 | 643 | 14,700 |
2015/07/17 | 655 | 655 | 635 | 641 | 13,200 |
2015/07/16 | 651 | 654 | 650 | 653 | 4,300 |
2015/07/15 | 650 | 656 | 643 | 654 | 12,200 |
2015/07/14 | 629 | 650 | 629 | 646 | 14,700 |
2015/07/13 | 616 | 628 | 616 | 621 | 12,600 |
2015/07/10 | 623 | 628 | 615 | 620 | 18,800 |
2015/07/09 | 632 | 634 | 605 | 630 | 38,100 |
2015/07/08 | 651 | 654 | 639 | 642 | 32,400 |
2015/07/07 | 650 | 660 | 650 | 654 | 12,800 |
2015/07/06 | 660 | 662 | 650 | 652 | 16,100 |
2015/07/03 | 660 | 660 | 651 | 653 | 12,800 |
2015/07/02 | 655 | 663 | 655 | 659 | 14,600 |
2015/07/01 | 645 | 654 | 640 | 651 | 16,600 |
2015/06/30 | 637 | 645 | 635 | 644 | 18,100 |
2015/06/29 | 654 | 657 | 634 | 637 | 63,900 |
2015/06/26 | 665 | 666 | 659 | 659 | 15,500 |
2015/06/25 | 670 | 673 | 665 | 665 | 15,300 |
2015/06/24 | 666 | 669 | 660 | 665 | 24,900 |
2015/06/23 | 666 | 671 | 666 | 668 | 22,500 |
2015/06/22 | 650 | 674 | 650 | 673 | 40,800 |
2015/06/19 | 652 | 658 | 651 | 652 | 30,900 |
2015/06/18 | 666 | 669 | 653 | 655 | 45,700 |
2015/06/17 | 669 | 675 | 665 | 665 | 49,000 |
2015/06/16 | 677 | 678 | 668 | 669 | 63,900 |
2015/06/15 | 682 | 682 | 674 | 677 | 38,600 |
2015/06/12 | 691 | 692 | 680 | 681 | 80,800 |
2015/06/11 | 711 | 711 | 688 | 691 | 140,900 |
2015/06/10 | 673 | 726 | 662 | 711 | 531,700 |
2015/06/09 | 798 | 807 | 798 | 798 | 30,100 |
2015/06/08 | 804 | 808 | 800 | 800 | 26,100 |
2015/06/05 | 803 | 808 | 798 | 805 | 37,800 |
2015/06/04 | 804 | 807 | 799 | 805 | 22,200 |
2015/06/03 | 808 | 808 | 799 | 801 | 25,800 |
2015/06/02 | 806 | 809 | 802 | 803 | 23,400 |
2015/06/01 | 803 | 813 | 803 | 806 | 27,300 |
2015/05/29 | 805 | 820 | 800 | 800 | 99,400 |
2015/05/28 | 807 | 810 | 803 | 809 | 143,000 |
2015/05/27 | 800 | 805 | 799 | 804 | 34,000 |
2015/05/26 | 805 | 809 | 805 | 805 | 16,500 |
2015/05/25 | 804 | 810 | 802 | 810 | 26,400 |
2015/05/22 | 804 | 811 | 799 | 801 | 29,900 |
2015/05/21 | 809 | 811 | 798 | 798 | 36,800 |
2015/05/20 | 811 | 812 | 806 | 807 | 10,400 |
2015/05/19 | 806 | 814 | 804 | 810 | 28,400 |
2015/05/18 | 802 | 805 | 801 | 804 | 13,400 |
2015/05/15 | 805 | 805 | 798 | 802 | 29,100 |
2015/05/14 | 801 | 807 | 800 | 801 | 27,400 |
2015/05/13 | 801 | 808 | 798 | 801 | 23,400 |
2015/05/12 | 813 | 813 | 801 | 803 | 24,700 |
2015/05/11 | 820 | 820 | 807 | 811 | 20,400 |
2015/05/08 | 808 | 817 | 801 | 817 | 34,000 |
2015/05/07 | 803 | 807 | 796 | 804 | 33,700 |
2015/05/01 | 812 | 812 | 802 | 804 | 49,500 |
2015/04/30 | 812 | 818 | 805 | 815 | 38,400 |
2015/04/28 | 819 | 819 | 809 | 811 | 20,800 |
2015/04/27 | 813 | 814 | 808 | 811 | 19,700 |
2015/04/24 | 814 | 814 | 806 | 814 | 19,500 |
2015/04/23 | 810 | 814 | 809 | 810 | 22,200 |
2015/04/22 | 805 | 810 | 804 | 809 | 24,000 |
2015/04/21 | 806 | 807 | 800 | 800 | 21,400 |
2015/04/20 | 806 | 810 | 800 | 803 | 37,300 |
2015/04/17 | 812 | 815 | 807 | 808 | 59,800 |
2015/04/16 | 819 | 819 | 811 | 811 | 46,200 |
2015/04/15 | 820 | 820 | 815 | 820 | 39,800 |
2015/04/14 | 812 | 818 | 809 | 816 | 52,000 |
2015/04/13 | 817 | 820 | 811 | 813 | 43,300 |
2015/04/10 | 815 | 817 | 814 | 816 | 40,000 |
2015/04/09 | 812 | 820 | 810 | 817 | 59,300 |
2015/04/08 | 815 | 815 | 810 | 812 | 39,900 |
2015/04/07 | 818 | 818 | 809 | 810 | 68,000 |
2015/04/06 | 815 | 824 | 806 | 809 | 193,100 |
2015/04/03 | 840 | 847 | 829 | 832 | 32,200 |
2015/04/02 | 862 | 862 | 842 | 842 | 29,800 |
2015/04/01 | 852 | 864 | 833 | 862 | 43,400 |
2015/03/31 | 833 | 859 | 833 | 859 | 33,100 |
2015/03/30 | 825 | 832 | 820 | 831 | 23,300 |
2015/03/27 | 837 | 851 | 837 | 837 | 19,200 |
2015/03/26 | 850 | 851 | 809 | 846 | 58,700 |
2015/03/25 | 859 | 860 | 850 | 855 | 64,600 |
2015/03/24 | 845 | 846 | 820 | 835 | 61,200 |
2015/03/23 | 858 | 858 | 850 | 854 | 30,700 |
2015/03/20 | 866 | 866 | 852 | 863 | 37,500 |
2015/03/19 | 898 | 898 | 876 | 881 | 40,500 |
2015/03/18 | 900 | 902 | 880 | 890 | 61,300 |
2015/03/17 | 885 | 888 | 862 | 867 | 32,000 |
2015/03/16 | 865 | 887 | 862 | 879 | 48,100 |
2015/03/13 | 841 | 861 | 840 | 857 | 57,500 |
2015/03/12 | 845 | 857 | 835 | 849 | 53,400 |
2015/03/11 | 870 | 870 | 832 | 849 | 96,800 |
2015/03/10 | 1,028 | 1,055 | 854 | 880 | 278,300 |
2015/03/09 | 983 | 1,004 | 982 | 1,004 | 27,400 |
2015/03/06 | 987 | 990 | 976 | 982 | 15,400 |
2015/03/05 | 975 | 996 | 972 | 985 | 24,400 |
2015/03/04 | 996 | 1,005 | 964 | 975 | 22,000 |
2015/03/03 | 1,019 | 1,019 | 987 | 1,008 | 21,200 |
2015/03/02 | 991 | 1,015 | 980 | 994 | 39,200 |
2015/02/27 | 950 | 994 | 950 | 994 | 28,900 |
2015/02/26 | 953 | 955 | 946 | 954 | 18,600 |
2015/02/25 | 938 | 962 | 937 | 944 | 24,800 |
2015/02/24 | 914 | 934 | 913 | 934 | 17,600 |
2015/02/23 | 920 | 929 | 916 | 921 | 13,900 |
2015/02/20 | 950 | 950 | 905 | 925 | 19,300 |
2015/02/19 | 943 | 944 | 931 | 936 | 9,900 |
2015/02/18 | 943 | 948 | 930 | 944 | 13,000 |
2015/02/17 | 927 | 945 | 927 | 943 | 12,800 |
2015/02/16 | 943 | 944 | 921 | 927 | 30,700 |
2015/02/13 | 942 | 949 | 926 | 928 | 16,200 |
2015/02/12 | 930 | 959 | 926 | 956 | 28,700 |
2015/02/10 | 915 | 915 | 899 | 912 | 23,600 |
2015/02/09 | 913 | 919 | 881 | 919 | 50,100 |
2015/02/06 | 960 | 985 | 881 | 912 | 49,800 |
2015/02/05 | 921 | 964 | 921 | 943 | 32,100 |
2015/02/04 | 974 | 976 | 921 | 925 | 45,200 |
2015/02/03 | 1,020 | 1,050 | 935 | 978 | 73,500 |
2015/02/02 | 1,098 | 1,130 | 1,026 | 1,037 | 59,700 |
2015/01/30 | 1,045 | 1,102 | 1,045 | 1,095 | 46,100 |
2015/01/29 | 1,005 | 1,060 | 1,005 | 1,046 | 35,600 |
2015/01/28 | 1,000 | 1,068 | 986 | 1,000 | 104,400 |
2015/01/28 | 1 -> 3.00 分割 | ||||
2015/01/27 | 3,050 | 3,250 | 3,050 | 3,215 | 33,100 |
2015/01/26 | 2,990 | 3,035 | 2,990 | 3,035 | 9,700 |
2015/01/23 | 2,994 | 3,020 | 2,993 | 2,998 | 10,500 |
2015/01/22 | 2,988 | 2,997 | 2,975 | 2,981 | 5,700 |
2015/01/21 | 2,994 | 2,994 | 2,970 | 2,989 | 5,200 |
2015/01/20 | 2,986 | 2,998 | 2,975 | 2,994 | 6,100 |
2015/01/19 | 2,965 | 2,983 | 2,961 | 2,975 | 11,500 |
2015/01/16 | 2,899 | 2,927 | 2,883 | 2,927 | 6,900 |
2015/01/15 | 2,883 | 2,918 | 2,850 | 2,900 | 8,600 |
2015/01/14 | 2,930 | 2,930 | 2,881 | 2,883 | 7,000 |
2015/01/13 | 2,870 | 2,968 | 2,860 | 2,903 | 14,000 |
2015/01/09 | 3,000 | 3,010 | 2,880 | 2,882 | 18,700 |
2015/01/08 | 3,020 | 3,030 | 3,005 | 3,010 | 4,900 |
2015/01/07 | 2,955 | 3,015 | 2,954 | 3,010 | 11,200 |
2015/01/06 | 3,030 | 3,030 | 2,990 | 3,000 | 17,100 |
2015/01/05 | 2,912 | 3,070 | 2,906 | 3,045 | 23,400 |