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 |
---|---|---|---|---|---|
2012/12/28 | 1,151 | 1,161 | 1,141 | 1,150 | 8,800 |
2012/12/27 | 1,160 | 1,162 | 1,132 | 1,140 | 13,300 |
2012/12/26 | 1,110 | 1,130 | 1,101 | 1,123 | 11,900 |
2012/12/25 | 1,083 | 1,090 | 1,067 | 1,085 | 10,300 |
2012/12/21 | 1,063 | 1,063 | 1,050 | 1,063 | 23,800 |
2012/12/20 | 1,076 | 1,087 | 1,063 | 1,063 | 11,900 |
2012/12/19 | 1,094 | 1,099 | 1,070 | 1,075 | 14,000 |
2012/12/18 | 1,132 | 1,132 | 1,090 | 1,099 | 20,600 |
2012/12/17 | 1,150 | 1,158 | 1,132 | 1,133 | 11,500 |
2012/12/14 | 1,149 | 1,150 | 1,127 | 1,144 | 16,400 |
2012/12/13 | 1,120 | 1,147 | 1,099 | 1,120 | 58,800 |
2012/12/12 | 1,230 | 1,235 | 1,210 | 1,235 | 12,200 |
2012/12/11 | 1,229 | 1,232 | 1,201 | 1,232 | 7,500 |
2012/12/10 | 1,200 | 1,237 | 1,196 | 1,229 | 9,500 |
2012/12/07 | 1,170 | 1,189 | 1,158 | 1,189 | 8,200 |
2012/12/06 | 1,154 | 1,160 | 1,135 | 1,160 | 4,000 |
2012/12/05 | 1,138 | 1,155 | 1,131 | 1,154 | 5,200 |
2012/12/04 | 1,122 | 1,137 | 1,122 | 1,126 | 6,100 |
2012/12/03 | 1,110 | 1,129 | 1,110 | 1,125 | 3,000 |
2012/11/30 | 1,156 | 1,156 | 1,123 | 1,126 | 2,100 |
2012/11/29 | 1,145 | 1,158 | 1,132 | 1,156 | 2,600 |
2012/11/28 | 1,145 | 1,150 | 1,135 | 1,145 | 4,800 |
2012/11/27 | 1,140 | 1,145 | 1,120 | 1,142 | 11,200 |
2012/11/26 | 1,101 | 1,124 | 1,101 | 1,123 | 8,800 |
2012/11/22 | 1,064 | 1,094 | 1,058 | 1,094 | 4,600 |
2012/11/21 | 1,064 | 1,072 | 1,053 | 1,055 | 8,600 |
2012/11/20 | 1,052 | 1,075 | 1,046 | 1,053 | 4,400 |
2012/11/19 | 1,034 | 1,060 | 1,034 | 1,042 | 9,000 |
2012/11/16 | 1,039 | 1,050 | 1,026 | 1,032 | 5,900 |
2012/11/15 | 1,028 | 1,035 | 1,020 | 1,035 | 3,300 |
2012/11/14 | 1,038 | 1,050 | 1,025 | 1,028 | 14,000 |
2012/11/13 | 1,050 | 1,050 | 1,034 | 1,037 | 9,500 |
2012/11/12 | 1,058 | 1,060 | 1,040 | 1,051 | 8,900 |
2012/11/09 | 1,070 | 1,082 | 1,055 | 1,069 | 6,700 |
2012/11/08 | 1,082 | 1,085 | 1,070 | 1,070 | 3,300 |
2012/11/07 | 1,121 | 1,121 | 1,080 | 1,082 | 9,000 |
2012/11/06 | 1,122 | 1,135 | 1,120 | 1,121 | 2,700 |
2012/11/05 | 1,133 | 1,150 | 1,121 | 1,121 | 6,700 |
2012/11/02 | 1,131 | 1,133 | 1,114 | 1,133 | 2,800 |
2012/11/01 | 1,106 | 1,133 | 1,105 | 1,106 | 3,400 |
2012/10/31 | 1,128 | 1,128 | 1,106 | 1,106 | 2,100 |
2012/10/30 | 1,110 | 1,110 | 1,096 | 1,105 | 800 |
2012/10/29 | 1,100 | 1,156 | 1,100 | 1,100 | 4,200 |
2012/10/26 | 1,121 | 1,126 | 1,086 | 1,126 | 7,000 |
2012/10/25 | 1,170 | 1,189 | 1,135 | 1,135 | 10,800 |
2012/10/24 | 1,114 | 1,159 | 1,112 | 1,159 | 14,600 |
2012/10/23 | 1,071 | 1,110 | 1,071 | 1,108 | 10,100 |
2012/10/22 | 1,065 | 1,070 | 1,060 | 1,070 | 3,400 |
2012/10/19 | 1,039 | 1,067 | 1,039 | 1,067 | 3,800 |
2012/10/18 | 1,048 | 1,057 | 1,045 | 1,050 | 2,500 |
2012/10/17 | 1,037 | 1,055 | 1,035 | 1,055 | 3,900 |
2012/10/16 | 1,032 | 1,040 | 1,031 | 1,040 | 2,800 |
2012/10/15 | 1,050 | 1,050 | 1,034 | 1,034 | 2,300 |
2012/10/12 | 1,050 | 1,050 | 1,035 | 1,035 | 1,800 |
2012/10/11 | 1,045 | 1,055 | 1,040 | 1,055 | 3,100 |
2012/10/10 | 1,070 | 1,070 | 1,050 | 1,055 | 5,700 |
2012/10/09 | 1,057 | 1,092 | 1,053 | 1,065 | 5,500 |
2012/10/05 | 1,049 | 1,055 | 1,035 | 1,050 | 2,700 |
2012/10/04 | 1,030 | 1,041 | 1,020 | 1,041 | 3,900 |
2012/10/03 | 1,039 | 1,050 | 1,035 | 1,038 | 2,900 |
2012/10/02 | 1,068 | 1,068 | 1,038 | 1,039 | 2,200 |
2012/10/01 | 1,025 | 1,078 | 1,025 | 1,069 | 9,200 |
2012/09/28 | 1,033 | 1,035 | 1,018 | 1,023 | 5,200 |
2012/09/27 | 1,050 | 1,050 | 1,026 | 1,033 | 9,100 |
2012/09/26 | 1,060 | 1,060 | 1,035 | 1,058 | 8,100 |
2012/09/25 | 1,077 | 1,078 | 1,074 | 1,074 | 3,600 |
2012/09/24 | 1,088 | 1,089 | 1,075 | 1,078 | 3,500 |
2012/09/21 | 1,098 | 1,098 | 1,087 | 1,097 | 2,900 |
2012/09/20 | 1,087 | 1,097 | 1,080 | 1,087 | 3,800 |
2012/09/19 | 1,063 | 1,087 | 1,058 | 1,086 | 2,500 |
2012/09/18 | 1,071 | 1,071 | 1,056 | 1,068 | 4,900 |
2012/09/14 | 1,100 | 1,100 | 1,060 | 1,080 | 45,300 |
2012/09/13 | 1,139 | 1,147 | 1,120 | 1,127 | 60,000 |
2012/09/12 | 1,246 | 1,249 | 1,213 | 1,247 | 15,200 |
2012/09/11 | 1,220 | 1,260 | 1,188 | 1,232 | 18,900 |
2012/09/10 | 1,149 | 1,169 | 1,135 | 1,169 | 6,000 |
2012/09/07 | 1,131 | 1,148 | 1,131 | 1,135 | 3,000 |
2012/09/06 | 1,125 | 1,140 | 1,124 | 1,130 | 3,300 |
2012/09/05 | 1,133 | 1,150 | 1,124 | 1,140 | 6,000 |
2012/09/04 | 1,198 | 1,198 | 1,151 | 1,153 | 8,200 |
2012/09/03 | 1,195 | 1,195 | 1,185 | 1,194 | 1,300 |
2012/08/31 | 1,186 | 1,190 | 1,165 | 1,165 | 3,300 |
2012/08/30 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
2012/08/29 | 1,178 | 1,191 | 1,163 | 1,191 | 2,300 |
2012/08/28 | 1,181 | 1,191 | 1,179 | 1,191 | 1,400 |
2012/08/27 | 1,192 | 1,210 | 1,180 | 1,180 | 5,600 |
2012/08/24 | 1,210 | 1,210 | 1,183 | 1,192 | 1,000 |
2012/08/23 | 1,200 | 1,210 | 1,182 | 1,210 | 800 |
2012/08/22 | 1,180 | 1,205 | 1,170 | 1,205 | 3,800 |
2012/08/21 | 1,217 | 1,218 | 1,160 | 1,199 | 3,700 |
2012/08/20 | 1,206 | 1,225 | 1,190 | 1,217 | 3,900 |
2012/08/17 | 1,228 | 1,230 | 1,190 | 1,201 | 9,900 |
2012/08/16 | 1,155 | 1,213 | 1,155 | 1,213 | 4,000 |
2012/08/15 | 1,169 | 1,180 | 1,146 | 1,146 | 4,200 |
2012/08/14 | 1,120 | 1,165 | 1,115 | 1,165 | 4,700 |
2012/08/13 | 1,100 | 1,140 | 1,100 | 1,115 | 2,800 |
2012/08/10 | 1,088 | 1,118 | 1,085 | 1,102 | 3,000 |
2012/08/09 | 1,086 | 1,105 | 1,075 | 1,090 | 2,200 |
2012/08/08 | 1,080 | 1,101 | 1,070 | 1,075 | 3,900 |
2012/08/07 | 1,081 | 1,090 | 1,033 | 1,066 | 12,900 |
2012/08/06 | 1,121 | 1,150 | 1,091 | 1,095 | 5,400 |
2012/08/03 | 1,165 | 1,165 | 1,086 | 1,115 | 4,700 |
2012/08/02 | 1,154 | 1,170 | 1,148 | 1,165 | 3,000 |
2012/08/01 | 1,180 | 1,180 | 1,170 | 1,171 | 1,100 |
2012/07/30 | 1,194 | 1,229 | 1,180 | 1,200 | 2,600 |
2012/07/27 | 1,150 | 1,215 | 1,150 | 1,180 | 2,600 |
2012/07/26 | 1,120 | 1,147 | 1,120 | 1,147 | 11,200 |
2012/07/25 | 1,171 | 1,171 | 1,120 | 1,120 | 5,300 |
2012/07/24 | 1,125 | 1,160 | 1,068 | 1,160 | 13,200 |
2012/07/23 | 1,220 | 1,225 | 1,152 | 1,155 | 5,800 |
2012/07/20 | 1,241 | 1,271 | 1,230 | 1,250 | 1,500 |
2012/07/19 | 1,289 | 1,289 | 1,225 | 1,235 | 1,900 |
2012/07/18 | 1,238 | 1,290 | 1,238 | 1,290 | 3,600 |
2012/07/17 | 1,238 | 1,240 | 1,229 | 1,230 | 1,500 |
2012/07/13 | 1,260 | 1,260 | 1,220 | 1,240 | 6,300 |
2012/07/12 | 1,294 | 1,294 | 1,260 | 1,261 | 4,100 |
2012/07/11 | 1,301 | 1,301 | 1,260 | 1,295 | 5,500 |
2012/07/10 | 1,310 | 1,338 | 1,300 | 1,310 | 2,200 |
2012/07/09 | 1,341 | 1,341 | 1,310 | 1,310 | 3,900 |
2012/07/06 | 1,330 | 1,344 | 1,319 | 1,340 | 2,600 |
2012/07/05 | 1,313 | 1,334 | 1,313 | 1,334 | 1,300 |
2012/07/04 | 1,325 | 1,329 | 1,311 | 1,329 | 4,200 |
2012/07/03 | 1,383 | 1,383 | 1,334 | 1,340 | 5,900 |
2012/07/02 | 1,392 | 1,405 | 1,375 | 1,383 | 4,100 |
2012/06/29 | 1,400 | 1,403 | 1,375 | 1,375 | 1,900 |
2012/06/28 | 1,389 | 1,415 | 1,378 | 1,383 | 4,300 |
2012/06/27 | 1,402 | 1,402 | 1,367 | 1,370 | 7,800 |
2012/06/26 | 1,474 | 1,474 | 1,371 | 1,425 | 11,400 |
2012/06/25 | 1,450 | 1,485 | 1,440 | 1,485 | 8,500 |
2012/06/22 | 1,401 | 1,431 | 1,384 | 1,420 | 11,400 |
2012/06/21 | 1,400 | 1,470 | 1,400 | 1,440 | 5,600 |
2012/06/20 | 1,392 | 1,398 | 1,370 | 1,398 | 2,100 |
2012/06/19 | 1,384 | 1,388 | 1,357 | 1,388 | 3,600 |
2012/06/18 | 1,368 | 1,400 | 1,360 | 1,389 | 4,800 |
2012/06/15 | 1,355 | 1,368 | 1,320 | 1,338 | 11,500 |
2012/06/14 | 1,404 | 1,410 | 1,360 | 1,380 | 4,200 |
2012/06/13 | 1,460 | 1,460 | 1,400 | 1,400 | 11,300 |
2012/06/12 | 1,394 | 1,424 | 1,355 | 1,395 | 4,800 |
2012/06/11 | 1,433 | 1,440 | 1,401 | 1,410 | 5,000 |
2012/06/08 | 1,420 | 1,448 | 1,380 | 1,410 | 10,900 |
2012/06/07 | 1,380 | 1,390 | 1,340 | 1,350 | 4,700 |
2012/06/06 | 1,300 | 1,350 | 1,280 | 1,350 | 6,100 |
2012/06/05 | 1,252 | 1,270 | 1,252 | 1,270 | 7,900 |
2012/06/04 | 1,250 | 1,278 | 1,236 | 1,252 | 7,200 |
2012/06/01 | 1,372 | 1,393 | 1,296 | 1,310 | 6,000 |
2012/05/31 | 1,400 | 1,400 | 1,360 | 1,371 | 3,800 |
2012/05/30 | 1,328 | 1,410 | 1,280 | 1,410 | 8,500 |
2012/05/29 | 1,299 | 1,335 | 1,283 | 1,335 | 4,200 |
2012/05/28 | 1,338 | 1,338 | 1,286 | 1,300 | 3,700 |
2012/05/25 | 1,301 | 1,319 | 1,286 | 1,286 | 7,100 |
2012/05/24 | 1,349 | 1,350 | 1,280 | 1,301 | 15,400 |
2012/05/23 | 1,450 | 1,460 | 1,350 | 1,370 | 11,000 |
2012/05/22 | 1,401 | 1,494 | 1,401 | 1,430 | 8,400 |
2012/05/21 | 1,395 | 1,415 | 1,395 | 1,396 | 3,000 |
2012/05/18 | 1,413 | 1,455 | 1,400 | 1,420 | 5,400 |
2012/05/17 | 1,390 | 1,490 | 1,390 | 1,472 | 3,500 |
2012/05/16 | 1,500 | 1,500 | 1,395 | 1,395 | 7,200 |
2012/05/15 | 1,400 | 1,460 | 1,302 | 1,445 | 23,700 |
2012/05/14 | 1,516 | 1,531 | 1,385 | 1,460 | 18,900 |
2012/05/11 | 1,581 | 1,720 | 1,564 | 1,564 | 10,600 |
2012/05/10 | 1,521 | 1,584 | 1,510 | 1,561 | 25,800 |
2012/05/09 | 1,570 | 1,598 | 1,511 | 1,558 | 29,800 |
2012/05/08 | 1,680 | 1,770 | 1,630 | 1,650 | 12,000 |
2012/05/07 | 1,810 | 1,810 | 1,652 | 1,701 | 12,900 |
2012/05/02 | 1,939 | 1,939 | 1,765 | 1,810 | 40,600 |
2012/05/01 | 1,795 | 1,970 | 1,750 | 1,938 | 37,900 |
2012/04/27 | 1,713 | 1,820 | 1,680 | 1,820 | 23,200 |
2012/04/26 | 1,645 | 1,695 | 1,617 | 1,673 | 21,500 |
2012/04/25 | 1,628 | 1,769 | 1,623 | 1,718 | 31,600 |
2012/04/24 | 1,640 | 1,693 | 1,570 | 1,594 | 33,800 |
2012/04/23 | 1,648 | 1,749 | 1,605 | 1,607 | 81,500 |
2012/04/20 | 1,796 | 1,798 | 1,685 | 1,708 | 53,700 |
2012/04/19 | 2,000 | 2,006 | 1,815 | 1,846 | 84,200 |
2012/04/18 | 1,799 | 2,100 | 1,745 | 1,980 | 87,300 |
2012/04/17 | 1,649 | 1,764 | 1,630 | 1,760 | 39,900 |
2012/04/16 | 1,600 | 1,600 | 1,492 | 1,590 | 26,100 |
2012/04/13 | 1,470 | 1,600 | 1,420 | 1,600 | 48,200 |
2012/04/12 | 1,326 | 1,619 | 1,320 | 1,510 | 120,700 |
2012/04/11 | 1,255 | 1,330 | 1,255 | 1,319 | 13,800 |
2012/04/10 | 1,270 | 1,300 | 1,241 | 1,297 | 9,800 |
2012/04/09 | 1,240 | 1,270 | 1,235 | 1,250 | 8,900 |
2012/04/06 | 1,255 | 1,265 | 1,231 | 1,240 | 4,400 |
2012/04/05 | 1,235 | 1,250 | 1,215 | 1,250 | 18,500 |
2012/04/04 | 1,287 | 1,287 | 1,226 | 1,235 | 5,900 |
2012/04/03 | 1,270 | 1,285 | 1,263 | 1,285 | 21,200 |
2012/04/02 | 1,235 | 1,269 | 1,235 | 1,263 | 8,100 |
2012/03/30 | 1,204 | 1,236 | 1,204 | 1,235 | 6,500 |
2012/03/29 | 1,263 | 1,275 | 1,200 | 1,203 | 13,900 |
2012/03/28 | 1,251 | 1,263 | 1,230 | 1,255 | 3,900 |
2012/03/27 | 1,280 | 1,284 | 1,220 | 1,251 | 22,000 |
2012/03/26 | 1,301 | 1,305 | 1,250 | 1,288 | 20,100 |
2012/03/23 | 1,185 | 1,250 | 1,185 | 1,250 | 44,500 |
2012/03/22 | 1,160 | 1,183 | 1,145 | 1,183 | 17,200 |
2012/03/21 | 1,123 | 1,157 | 1,123 | 1,157 | 15,600 |
2012/03/19 | 1,125 | 1,174 | 1,120 | 1,120 | 35,700 |
2012/03/16 | 1,146 | 1,146 | 1,100 | 1,117 | 51,700 |
2012/03/15 | 1,170 | 1,216 | 1,143 | 1,158 | 115,800 |
2012/03/14 | 1,320 | 1,330 | 1,263 | 1,318 | 43,700 |
2012/03/13 | 1,270 | 1,340 | 1,256 | 1,308 | 63,000 |
2012/03/12 | 1,200 | 1,249 | 1,195 | 1,246 | 36,600 |
2012/03/09 | 1,200 | 1,210 | 1,140 | 1,156 | 39,200 |
2012/03/08 | 1,195 | 1,280 | 1,190 | 1,200 | 58,300 |
2012/03/07 | 1,202 | 1,244 | 1,150 | 1,215 | 29,200 |
2012/03/06 | 1,230 | 1,241 | 1,137 | 1,226 | 62,200 |
2012/03/05 | 1,167 | 1,320 | 1,145 | 1,240 | 169,800 |
2012/03/02 | 1,067 | 1,176 | 1,052 | 1,129 | 95,700 |
2012/03/01 | 1,010 | 1,060 | 1,010 | 1,057 | 21,100 |
2012/02/29 | 1,007 | 1,015 | 1,003 | 1,015 | 7,200 |
2012/02/28 | 1,011 | 1,030 | 999 | 1,007 | 16,600 |
2012/02/27 | 1,033 | 1,049 | 1,000 | 1,021 | 19,000 |
2012/02/24 | 1,079 | 1,079 | 1,021 | 1,022 | 17,800 |
2012/02/23 | 1,035 | 1,082 | 1,001 | 1,072 | 34,300 |
2012/02/22 | 1,100 | 1,148 | 957 | 1,020 | 153,100 |
2012/02/21 | 1,043 | 1,058 | 1,043 | 1,058 | 64,900 |
2012/02/20 | 916 | 925 | 905 | 908 | 9,600 |
2012/02/17 | 932 | 932 | 906 | 919 | 8,300 |
2012/02/16 | 949 | 950 | 911 | 927 | 7,900 |
2012/02/15 | 939 | 954 | 925 | 940 | 11,700 |
2012/02/14 | 940 | 940 | 918 | 924 | 4,500 |
2012/02/13 | 900 | 930 | 900 | 911 | 10,800 |
2012/02/10 | 929 | 930 | 904 | 915 | 6,300 |
2012/02/09 | 902 | 918 | 902 | 914 | 4,000 |
2012/02/08 | 923 | 926 | 900 | 908 | 15,200 |
2012/02/07 | 955 | 955 | 915 | 917 | 13,100 |
2012/02/06 | 930 | 955 | 922 | 955 | 11,200 |
2012/02/03 | 918 | 954 | 909 | 919 | 15,100 |
2012/02/02 | 895 | 909 | 871 | 908 | 18,700 |
2012/02/01 | 893 | 900 | 861 | 885 | 12,000 |
2012/01/31 | 877 | 905 | 870 | 890 | 16,600 |
2012/01/30 | 852 | 865 | 835 | 865 | 17,400 |
2012/01/27 | 893 | 900 | 830 | 845 | 64,100 |
2012/01/26 | 945 | 950 | 882 | 908 | 29,400 |
2012/01/25 | 951 | 954 | 945 | 945 | 9,200 |
2012/01/24 | 941 | 958 | 940 | 958 | 14,100 |
2012/01/23 | 954 | 954 | 935 | 941 | 8,600 |
2012/01/20 | 937 | 954 | 925 | 954 | 24,700 |
2012/01/19 | 923 | 930 | 918 | 930 | 12,900 |
2012/01/18 | 976 | 977 | 920 | 920 | 28,700 |
2012/01/17 | 941 | 960 | 917 | 960 | 27,800 |
2012/01/16 | 920 | 962 | 920 | 926 | 17,900 |
2012/01/13 | 920 | 921 | 870 | 921 | 24,400 |
2012/01/12 | 920 | 927 | 900 | 920 | 27,500 |
2012/01/11 | 930 | 939 | 920 | 924 | 24,400 |
2012/01/10 | 920 | 945 | 910 | 922 | 42,100 |
2012/01/06 | 905 | 915 | 870 | 885 | 45,100 |
2012/01/05 | 998 | 999 | 915 | 920 | 74,100 |
2012/01/04 | 980 | 1,000 | 960 | 983 | 66,800 |