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 |
---|---|---|---|---|---|
2014/12/30 | 2,912 | 2,912 | 2,871 | 2,907 | 9,900 |
2014/12/29 | 2,888 | 2,912 | 2,861 | 2,911 | 17,600 |
2014/12/26 | 2,750 | 2,836 | 2,750 | 2,818 | 10,800 |
2014/12/25 | 2,693 | 2,714 | 2,693 | 2,714 | 7,400 |
2014/12/24 | 2,730 | 2,730 | 2,701 | 2,719 | 8,200 |
2014/12/22 | 2,750 | 2,750 | 2,651 | 2,680 | 8,200 |
2014/12/19 | 2,690 | 2,737 | 2,660 | 2,710 | 9,700 |
2014/12/18 | 2,581 | 2,650 | 2,558 | 2,650 | 5,700 |
2014/12/17 | 2,499 | 2,586 | 2,499 | 2,578 | 5,600 |
2014/12/16 | 2,630 | 2,635 | 2,528 | 2,590 | 8,800 |
2014/12/15 | 2,660 | 2,688 | 2,630 | 2,635 | 5,300 |
2014/12/12 | 2,589 | 2,685 | 2,570 | 2,616 | 8,700 |
2014/12/11 | 2,480 | 2,550 | 2,480 | 2,520 | 13,100 |
2014/12/10 | 2,602 | 2,602 | 2,470 | 2,553 | 32,800 |
2014/12/09 | 2,616 | 2,700 | 2,601 | 2,640 | 8,400 |
2014/12/08 | 2,726 | 2,740 | 2,666 | 2,666 | 17,000 |
2014/12/05 | 2,847 | 2,854 | 2,700 | 2,760 | 11,200 |
2014/12/04 | 2,800 | 2,888 | 2,800 | 2,857 | 10,400 |
2014/12/03 | 2,740 | 2,800 | 2,740 | 2,781 | 7,400 |
2014/12/02 | 2,852 | 2,912 | 2,665 | 2,739 | 26,900 |
2014/12/01 | 2,830 | 2,885 | 2,799 | 2,871 | 17,600 |
2014/11/28 | 2,650 | 2,744 | 2,643 | 2,736 | 11,400 |
2014/11/27 | 2,660 | 2,695 | 2,610 | 2,670 | 9,400 |
2014/11/26 | 2,580 | 2,669 | 2,467 | 2,620 | 40,500 |
2014/11/25 | 2,508 | 2,680 | 2,508 | 2,630 | 31,400 |
2014/11/21 | 2,439 | 2,500 | 2,433 | 2,489 | 23,400 |
2014/11/20 | 2,332 | 2,468 | 2,303 | 2,431 | 19,900 |
2014/11/19 | 2,270 | 2,318 | 2,253 | 2,282 | 13,600 |
2014/11/18 | 2,250 | 2,250 | 2,210 | 2,250 | 9,100 |
2014/11/17 | 2,300 | 2,300 | 2,220 | 2,250 | 33,500 |
2014/11/14 | 2,061 | 2,120 | 2,061 | 2,120 | 9,700 |
2014/11/13 | 2,040 | 2,040 | 2,020 | 2,037 | 3,300 |
2014/11/12 | 2,004 | 2,045 | 2,001 | 2,045 | 6,700 |
2014/11/11 | 2,008 | 2,008 | 1,987 | 1,998 | 21,900 |
2014/11/10 | 2,020 | 2,025 | 2,004 | 2,016 | 12,100 |
2014/11/07 | 2,120 | 2,120 | 2,061 | 2,062 | 6,900 |
2014/11/06 | 2,120 | 2,120 | 2,060 | 2,079 | 13,400 |
2014/11/05 | 2,219 | 2,219 | 2,120 | 2,137 | 11,600 |
2014/11/04 | 2,244 | 2,245 | 2,200 | 2,227 | 12,000 |
2014/10/31 | 2,191 | 2,298 | 2,171 | 2,290 | 7,200 |
2014/10/30 | 2,220 | 2,270 | 2,171 | 2,220 | 8,800 |
2014/10/29 | 2,180 | 2,195 | 2,172 | 2,195 | 3,400 |
2014/10/28 | 2,202 | 2,202 | 2,172 | 2,198 | 1,700 |
2014/10/27 | 2,230 | 2,230 | 2,153 | 2,200 | 3,300 |
2014/10/24 | 2,183 | 2,194 | 2,177 | 2,180 | 3,900 |
2014/10/23 | 2,199 | 2,199 | 2,160 | 2,180 | 2,200 |
2014/10/22 | 2,126 | 2,188 | 2,126 | 2,188 | 3,600 |
2014/10/21 | 2,097 | 2,120 | 2,063 | 2,115 | 4,700 |
2014/10/20 | 2,099 | 2,100 | 2,050 | 2,083 | 2,700 |
2014/10/17 | 2,010 | 2,050 | 2,007 | 2,016 | 4,600 |
2014/10/16 | 1,970 | 2,005 | 1,970 | 1,998 | 4,800 |
2014/10/15 | 2,032 | 2,050 | 2,005 | 2,050 | 4,300 |
2014/10/14 | 1,945 | 2,032 | 1,945 | 1,994 | 7,100 |
2014/10/10 | 2,070 | 2,071 | 2,000 | 2,010 | 10,500 |
2014/10/09 | 2,150 | 2,199 | 2,070 | 2,100 | 5,100 |
2014/10/08 | 2,143 | 2,146 | 2,039 | 2,100 | 14,000 |
2014/10/07 | 2,200 | 2,239 | 2,171 | 2,190 | 3,500 |
2014/10/06 | 2,200 | 2,200 | 2,179 | 2,198 | 3,000 |
2014/10/03 | 2,067 | 2,180 | 2,067 | 2,142 | 9,100 |
2014/10/02 | 2,190 | 2,190 | 2,011 | 2,080 | 20,200 |
2014/10/01 | 2,390 | 2,467 | 2,247 | 2,247 | 15,200 |
2014/09/30 | 2,236 | 2,374 | 2,236 | 2,374 | 8,500 |
2014/09/29 | 2,260 | 2,260 | 2,235 | 2,235 | 3,400 |
2014/09/26 | 2,210 | 2,280 | 2,200 | 2,250 | 4,400 |
2014/09/25 | 2,162 | 2,208 | 2,162 | 2,190 | 3,300 |
2014/09/24 | 2,200 | 2,200 | 2,160 | 2,160 | 2,200 |
2014/09/22 | 2,250 | 2,250 | 2,200 | 2,200 | 3,100 |
2014/09/19 | 2,285 | 2,322 | 2,125 | 2,200 | 14,000 |
2014/09/18 | 2,199 | 2,349 | 2,182 | 2,247 | 20,900 |
2014/09/17 | 1,950 | 2,160 | 1,935 | 2,160 | 19,400 |
2014/09/16 | 1,941 | 1,980 | 1,935 | 1,945 | 13,600 |
2014/09/12 | 1,891 | 1,905 | 1,871 | 1,876 | 5,700 |
2014/09/11 | 1,899 | 1,899 | 1,850 | 1,856 | 3,600 |
2014/09/10 | 1,900 | 1,900 | 1,880 | 1,890 | 800 |
2014/09/09 | 1,860 | 1,900 | 1,841 | 1,900 | 8,500 |
2014/09/08 | 1,897 | 1,897 | 1,826 | 1,835 | 2,800 |
2014/09/05 | 1,863 | 1,878 | 1,792 | 1,820 | 15,100 |
2014/09/04 | 1,901 | 1,901 | 1,863 | 1,863 | 4,500 |
2014/09/03 | 1,930 | 1,930 | 1,900 | 1,900 | 1,800 |
2014/09/02 | 1,898 | 1,900 | 1,890 | 1,900 | 1,800 |
2014/09/01 | 1,902 | 1,914 | 1,882 | 1,883 | 4,300 |
2014/08/29 | 1,916 | 1,955 | 1,900 | 1,900 | 3,900 |
2014/08/28 | 1,915 | 1,918 | 1,900 | 1,902 | 1,000 |
2014/08/27 | 1,887 | 1,908 | 1,880 | 1,885 | 1,700 |
2014/08/26 | 1,880 | 1,900 | 1,878 | 1,900 | 5,000 |
2014/08/25 | 1,889 | 1,889 | 1,862 | 1,880 | 2,700 |
2014/08/22 | 1,830 | 1,860 | 1,826 | 1,860 | 3,500 |
2014/08/21 | 1,830 | 1,838 | 1,830 | 1,830 | 1,700 |
2014/08/20 | 1,817 | 1,824 | 1,808 | 1,824 | 2,600 |
2014/08/19 | 1,792 | 1,802 | 1,792 | 1,800 | 900 |
2014/08/18 | 1,802 | 1,842 | 1,791 | 1,791 | 12,100 |
2014/08/15 | 1,852 | 1,852 | 1,790 | 1,793 | 8,600 |
2014/08/14 | 1,853 | 1,853 | 1,781 | 1,852 | 6,100 |
2014/08/13 | 1,890 | 1,890 | 1,852 | 1,852 | 2,800 |
2014/08/12 | 1,867 | 1,890 | 1,860 | 1,875 | 3,900 |
2014/08/11 | 1,930 | 1,930 | 1,861 | 1,885 | 11,300 |
2014/08/08 | 1,959 | 1,959 | 1,919 | 1,929 | 1,400 |
2014/08/07 | 1,962 | 1,980 | 1,835 | 1,960 | 8,800 |
2014/08/06 | 1,950 | 1,985 | 1,945 | 1,962 | 9,600 |
2014/08/05 | 1,940 | 1,951 | 1,938 | 1,950 | 5,700 |
2014/08/04 | 1,905 | 1,915 | 1,904 | 1,915 | 2,300 |
2014/08/01 | 1,892 | 1,910 | 1,760 | 1,904 | 4,900 |
2014/07/31 | 1,931 | 1,951 | 1,931 | 1,936 | 6,000 |
2014/07/30 | 1,932 | 1,950 | 1,932 | 1,936 | 3,700 |
2014/07/29 | 1,960 | 1,960 | 1,920 | 1,935 | 2,400 |
2014/07/28 | 1,935 | 1,977 | 1,930 | 1,965 | 11,700 |
2014/07/25 | 1,822 | 1,935 | 1,822 | 1,933 | 18,400 |
2014/07/24 | 1,786 | 1,819 | 1,778 | 1,816 | 5,800 |
2014/07/23 | 1,787 | 1,787 | 1,770 | 1,778 | 3,000 |
2014/07/22 | 1,708 | 1,762 | 1,708 | 1,762 | 4,800 |
2014/07/18 | 1,692 | 1,715 | 1,690 | 1,703 | 7,700 |
2014/07/17 | 1,750 | 1,750 | 1,685 | 1,698 | 4,000 |
2014/07/16 | 1,721 | 1,750 | 1,721 | 1,736 | 1,800 |
2014/07/15 | 1,790 | 1,790 | 1,734 | 1,734 | 3,900 |
2014/07/14 | 1,800 | 1,800 | 1,721 | 1,775 | 19,500 |
2014/07/11 | 1,650 | 1,740 | 1,641 | 1,680 | 12,900 |
2014/07/10 | 1,716 | 1,725 | 1,674 | 1,674 | 8,100 |
2014/07/09 | 1,815 | 1,815 | 1,716 | 1,725 | 9,900 |
2014/07/08 | 1,797 | 1,818 | 1,782 | 1,815 | 5,100 |
2014/07/07 | 1,781 | 1,800 | 1,781 | 1,797 | 5,300 |
2014/07/04 | 1,782 | 1,782 | 1,755 | 1,772 | 5,100 |
2014/07/03 | 1,800 | 1,809 | 1,760 | 1,784 | 5,500 |
2014/07/02 | 1,799 | 1,839 | 1,750 | 1,797 | 26,500 |
2014/07/01 | 1,655 | 1,740 | 1,655 | 1,730 | 13,200 |
2014/06/30 | 1,640 | 1,655 | 1,638 | 1,654 | 12,500 |
2014/06/27 | 1,636 | 1,640 | 1,620 | 1,638 | 7,400 |
2014/06/26 | 1,660 | 1,660 | 1,613 | 1,628 | 5,100 |
2014/06/25 | 1,694 | 1,696 | 1,657 | 1,661 | 6,300 |
2014/06/24 | 1,653 | 1,700 | 1,624 | 1,700 | 15,300 |
2014/06/23 | 1,584 | 1,690 | 1,578 | 1,653 | 23,300 |
2014/06/20 | 1,531 | 1,585 | 1,526 | 1,558 | 9,900 |
2014/06/19 | 1,520 | 1,525 | 1,515 | 1,524 | 3,600 |
2014/06/18 | 1,520 | 1,522 | 1,481 | 1,515 | 10,000 |
2014/06/17 | 1,535 | 1,545 | 1,505 | 1,520 | 8,400 |
2014/06/16 | 1,551 | 1,585 | 1,545 | 1,549 | 35,800 |
2014/06/13 | 1,500 | 1,520 | 1,497 | 1,509 | 10,500 |
2014/06/12 | 1,545 | 1,545 | 1,465 | 1,495 | 20,200 |
2014/06/11 | 1,455 | 1,550 | 1,442 | 1,475 | 48,400 |
2014/06/10 | 1,450 | 1,450 | 1,405 | 1,414 | 11,300 |
2014/06/09 | 1,420 | 1,444 | 1,406 | 1,437 | 21,000 |
2014/06/06 | 1,333 | 1,352 | 1,332 | 1,342 | 4,700 |
2014/06/05 | 1,326 | 1,333 | 1,326 | 1,333 | 1,700 |
2014/06/04 | 1,322 | 1,336 | 1,320 | 1,335 | 4,600 |
2014/06/03 | 1,330 | 1,349 | 1,322 | 1,322 | 1,500 |
2014/06/02 | 1,319 | 1,353 | 1,319 | 1,350 | 3,200 |
2014/05/30 | 1,320 | 1,320 | 1,318 | 1,320 | 1,000 |
2014/05/29 | 1,328 | 1,336 | 1,320 | 1,320 | 2,600 |
2014/05/28 | 1,338 | 1,338 | 1,320 | 1,328 | 1,900 |
2014/05/27 | 1,329 | 1,338 | 1,315 | 1,315 | 4,900 |
2014/05/26 | 1,328 | 1,329 | 1,328 | 1,329 | 400 |
2014/05/23 | 1,313 | 1,315 | 1,313 | 1,313 | 800 |
2014/05/22 | 1,298 | 1,310 | 1,298 | 1,300 | 1,200 |
2014/05/21 | 1,290 | 1,297 | 1,290 | 1,297 | 1,000 |
2014/05/20 | 1,275 | 1,289 | 1,272 | 1,286 | 1,700 |
2014/05/19 | 1,315 | 1,315 | 1,270 | 1,275 | 2,500 |
2014/05/16 | 1,300 | 1,329 | 1,300 | 1,311 | 3,400 |
2014/05/15 | 1,326 | 1,326 | 1,312 | 1,320 | 700 |
2014/05/14 | 1,340 | 1,340 | 1,330 | 1,339 | 500 |
2014/05/13 | 1,340 | 1,344 | 1,333 | 1,340 | 1,600 |
2014/05/12 | 1,335 | 1,349 | 1,335 | 1,340 | 2,400 |
2014/05/09 | 1,334 | 1,334 | 1,325 | 1,334 | 2,100 |
2014/05/08 | 1,344 | 1,345 | 1,316 | 1,333 | 1,600 |
2014/05/07 | 1,336 | 1,355 | 1,330 | 1,344 | 4,800 |
2014/05/02 | 1,338 | 1,338 | 1,323 | 1,333 | 1,400 |
2014/05/01 | 1,325 | 1,338 | 1,320 | 1,338 | 4,100 |
2014/04/30 | 1,327 | 1,327 | 1,300 | 1,322 | 4,800 |
2014/04/28 | 1,280 | 1,305 | 1,280 | 1,297 | 4,900 |
2014/04/25 | 1,279 | 1,287 | 1,270 | 1,273 | 4,500 |
2014/04/24 | 1,260 | 1,276 | 1,260 | 1,267 | 1,700 |
2014/04/23 | 1,247 | 1,260 | 1,247 | 1,260 | 2,300 |
2014/04/22 | 1,257 | 1,257 | 1,240 | 1,254 | 1,700 |
2014/04/21 | 1,246 | 1,257 | 1,232 | 1,232 | 2,100 |
2014/04/18 | 1,250 | 1,251 | 1,244 | 1,244 | 1,200 |
2014/04/17 | 1,258 | 1,258 | 1,257 | 1,257 | 800 |
2014/04/16 | 1,245 | 1,257 | 1,245 | 1,257 | 800 |
2014/04/15 | 1,244 | 1,254 | 1,244 | 1,245 | 600 |
2014/04/14 | 1,226 | 1,250 | 1,226 | 1,234 | 4,100 |
2014/04/11 | 1,226 | 1,257 | 1,225 | 1,226 | 2,700 |
2014/04/10 | 1,229 | 1,265 | 1,229 | 1,265 | 3,500 |
2014/04/09 | 1,225 | 1,229 | 1,223 | 1,224 | 4,200 |
2014/04/08 | 1,225 | 1,225 | 1,223 | 1,223 | 400 |
2014/04/07 | 1,245 | 1,245 | 1,231 | 1,236 | 2,700 |
2014/04/04 | 1,251 | 1,259 | 1,251 | 1,255 | 2,300 |
2014/04/03 | 1,270 | 1,270 | 1,251 | 1,257 | 8,100 |
2014/04/02 | 1,274 | 1,295 | 1,238 | 1,240 | 19,500 |
2014/04/01 | 1,310 | 1,330 | 1,274 | 1,274 | 6,200 |
2014/03/31 | 1,314 | 1,330 | 1,310 | 1,330 | 3,000 |
2014/03/28 | 1,307 | 1,310 | 1,302 | 1,310 | 3,000 |
2014/03/27 | 1,331 | 1,343 | 1,300 | 1,301 | 2,600 |
2014/03/26 | 1,299 | 1,350 | 1,298 | 1,345 | 8,400 |
2014/03/25 | 1,290 | 1,300 | 1,288 | 1,296 | 8,800 |
2014/03/24 | 1,234 | 1,284 | 1,232 | 1,276 | 4,400 |
2014/03/20 | 1,231 | 1,237 | 1,220 | 1,230 | 3,500 |
2014/03/19 | 1,215 | 1,234 | 1,207 | 1,230 | 5,400 |
2014/03/18 | 1,215 | 1,231 | 1,205 | 1,211 | 3,700 |
2014/03/17 | 1,216 | 1,216 | 1,206 | 1,206 | 5,600 |
2014/03/14 | 1,234 | 1,282 | 1,228 | 1,228 | 3,300 |
2014/03/13 | 1,263 | 1,289 | 1,256 | 1,262 | 9,400 |
2014/03/12 | 1,280 | 1,310 | 1,274 | 1,290 | 18,100 |
2014/03/11 | 1,320 | 1,377 | 1,320 | 1,370 | 13,600 |
2014/03/10 | 1,275 | 1,310 | 1,275 | 1,290 | 6,300 |
2014/03/07 | 1,270 | 1,276 | 1,263 | 1,276 | 3,200 |
2014/03/06 | 1,270 | 1,270 | 1,252 | 1,270 | 1,700 |
2014/03/05 | 1,251 | 1,293 | 1,251 | 1,271 | 2,500 |
2014/03/04 | 1,280 | 1,280 | 1,261 | 1,272 | 2,400 |
2014/03/03 | 1,300 | 1,305 | 1,283 | 1,283 | 2,700 |
2014/02/28 | 1,295 | 1,312 | 1,295 | 1,300 | 3,300 |
2014/02/27 | 1,302 | 1,302 | 1,281 | 1,295 | 2,200 |
2014/02/26 | 1,306 | 1,314 | 1,301 | 1,302 | 2,200 |
2014/02/25 | 1,303 | 1,312 | 1,303 | 1,306 | 1,600 |
2014/02/24 | 1,274 | 1,326 | 1,274 | 1,291 | 12,000 |
2014/02/21 | 1,261 | 1,271 | 1,261 | 1,270 | 600 |
2014/02/20 | 1,250 | 1,255 | 1,250 | 1,254 | 1,900 |
2014/02/19 | 1,241 | 1,278 | 1,241 | 1,251 | 5,100 |
2014/02/18 | 1,214 | 1,245 | 1,214 | 1,240 | 4,400 |
2014/02/17 | 1,229 | 1,245 | 1,200 | 1,233 | 5,700 |
2014/02/14 | 1,260 | 1,260 | 1,200 | 1,228 | 4,600 |
2014/02/13 | 1,276 | 1,277 | 1,256 | 1,256 | 1,300 |
2014/02/12 | 1,280 | 1,285 | 1,272 | 1,275 | 6,000 |
2014/02/10 | 1,310 | 1,310 | 1,285 | 1,288 | 5,300 |
2014/02/07 | 1,304 | 1,313 | 1,282 | 1,310 | 5,200 |
2014/02/06 | 1,257 | 1,285 | 1,236 | 1,284 | 6,200 |
2014/02/05 | 1,216 | 1,254 | 1,215 | 1,231 | 8,900 |
2014/02/04 | 1,202 | 1,248 | 1,182 | 1,201 | 15,400 |
2014/02/03 | 1,305 | 1,311 | 1,260 | 1,262 | 17,900 |
2014/01/31 | 1,321 | 1,343 | 1,312 | 1,320 | 9,500 |
2014/01/30 | 1,349 | 1,351 | 1,328 | 1,328 | 14,000 |
2014/01/29 | 1,351 | 1,373 | 1,345 | 1,351 | 41,100 |
2014/01/28 | 1,430 | 1,450 | 1,427 | 1,450 | 15,900 |
2014/01/27 | 1,429 | 1,429 | 1,410 | 1,418 | 19,400 |
2014/01/24 | 1,440 | 1,457 | 1,437 | 1,439 | 16,300 |
2014/01/23 | 1,450 | 1,450 | 1,440 | 1,446 | 13,200 |
2014/01/22 | 1,453 | 1,458 | 1,453 | 1,454 | 6,500 |
2014/01/21 | 1,450 | 1,456 | 1,450 | 1,455 | 6,700 |
2014/01/20 | 1,449 | 1,455 | 1,444 | 1,444 | 8,900 |
2014/01/17 | 1,449 | 1,449 | 1,431 | 1,440 | 8,300 |
2014/01/16 | 1,467 | 1,470 | 1,449 | 1,449 | 14,000 |
2014/01/15 | 1,470 | 1,474 | 1,465 | 1,472 | 4,100 |
2014/01/14 | 1,466 | 1,469 | 1,450 | 1,459 | 13,500 |
2014/01/10 | 1,495 | 1,497 | 1,460 | 1,469 | 10,300 |
2014/01/09 | 1,493 | 1,496 | 1,490 | 1,491 | 5,000 |
2014/01/08 | 1,493 | 1,500 | 1,480 | 1,492 | 10,200 |
2014/01/07 | 1,484 | 1,489 | 1,480 | 1,487 | 7,800 |
2014/01/06 | 1,475 | 1,493 | 1,470 | 1,484 | 14,800 |