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 |
---|---|---|---|---|---|
2016/12/30 | 499 | 500 | 493 | 496 | 26,900 |
2016/12/29 | 515 | 516 | 488 | 499 | 33,400 |
2016/12/28 | 485 | 505 | 484 | 505 | 36,300 |
2016/12/27 | 483 | 485 | 480 | 485 | 42,300 |
2016/12/26 | 485 | 488 | 485 | 485 | 28,000 |
2016/12/22 | 486 | 488 | 485 | 488 | 14,800 |
2016/12/21 | 488 | 489 | 486 | 488 | 13,300 |
2016/12/20 | 491 | 491 | 487 | 490 | 11,700 |
2016/12/19 | 493 | 494 | 487 | 489 | 21,300 |
2016/12/16 | 500 | 500 | 490 | 493 | 33,900 |
2016/12/15 | 502 | 505 | 501 | 503 | 13,300 |
2016/12/14 | 506 | 506 | 501 | 502 | 13,800 |
2016/12/13 | 502 | 508 | 500 | 506 | 11,800 |
2016/12/12 | 520 | 520 | 490 | 509 | 44,400 |
2016/12/09 | 525 | 526 | 520 | 524 | 15,300 |
2016/12/08 | 524 | 526 | 523 | 526 | 14,400 |
2016/12/07 | 521 | 524 | 519 | 524 | 8,500 |
2016/12/06 | 523 | 524 | 520 | 520 | 11,500 |
2016/12/05 | 515 | 520 | 514 | 520 | 10,500 |
2016/12/02 | 510 | 517 | 510 | 513 | 13,100 |
2016/12/01 | 507 | 514 | 506 | 511 | 10,600 |
2016/11/30 | 504 | 507 | 504 | 505 | 9,400 |
2016/11/29 | 501 | 508 | 501 | 507 | 13,400 |
2016/11/28 | 500 | 504 | 500 | 502 | 14,800 |
2016/11/25 | 498 | 503 | 498 | 501 | 15,900 |
2016/11/24 | 491 | 500 | 491 | 494 | 14,100 |
2016/11/22 | 488 | 508 | 481 | 482 | 39,800 |
2016/11/21 | 486 | 491 | 484 | 485 | 19,800 |
2016/11/18 | 489 | 489 | 484 | 487 | 14,100 |
2016/11/17 | 484 | 484 | 482 | 483 | 6,700 |
2016/11/16 | 482 | 483 | 479 | 483 | 8,600 |
2016/11/15 | 482 | 482 | 476 | 478 | 5,000 |
2016/11/14 | 479 | 483 | 474 | 477 | 8,200 |
2016/11/11 | 475 | 477 | 470 | 474 | 9,100 |
2016/11/10 | 473 | 475 | 466 | 470 | 13,900 |
2016/11/09 | 473 | 475 | 450 | 456 | 21,000 |
2016/11/08 | 478 | 483 | 472 | 473 | 8,200 |
2016/11/07 | 463 | 478 | 463 | 474 | 5,200 |
2016/11/04 | 479 | 479 | 457 | 464 | 14,000 |
2016/11/02 | 495 | 495 | 467 | 471 | 19,600 |
2016/11/01 | 489 | 496 | 486 | 491 | 24,100 |
2016/10/31 | 472 | 492 | 472 | 484 | 29,300 |
2016/10/28 | 462 | 470 | 458 | 469 | 34,600 |
2016/10/27 | 461 | 462 | 453 | 457 | 20,900 |
2016/10/26 | 458 | 459 | 457 | 457 | 7,400 |
2016/10/25 | 455 | 458 | 454 | 455 | 10,200 |
2016/10/24 | 454 | 455 | 452 | 453 | 6,700 |
2016/10/21 | 453 | 453 | 449 | 451 | 5,500 |
2016/10/20 | 450 | 452 | 445 | 449 | 12,100 |
2016/10/19 | 448 | 449 | 445 | 447 | 5,600 |
2016/10/18 | 445 | 449 | 445 | 447 | 6,000 |
2016/10/17 | 449 | 449 | 443 | 446 | 9,300 |
2016/10/14 | 448 | 448 | 443 | 445 | 4,100 |
2016/10/13 | 450 | 450 | 444 | 446 | 6,700 |
2016/10/12 | 449 | 449 | 446 | 446 | 5,300 |
2016/10/11 | 450 | 450 | 444 | 450 | 9,800 |
2016/10/07 | 446 | 447 | 442 | 446 | 7,700 |
2016/10/06 | 446 | 446 | 436 | 445 | 16,300 |
2016/10/05 | 445 | 445 | 440 | 444 | 17,700 |
2016/10/04 | 435 | 437 | 435 | 436 | 7,500 |
2016/10/03 | 431 | 435 | 430 | 433 | 13,000 |
2016/09/30 | 426 | 432 | 426 | 430 | 6,100 |
2016/09/29 | 430 | 432 | 428 | 431 | 8,200 |
2016/09/28 | 431 | 431 | 426 | 430 | 6,800 |
2016/09/27 | 427 | 430 | 426 | 429 | 7,700 |
2016/09/26 | 429 | 429 | 427 | 429 | 7,400 |
2016/09/23 | 427 | 430 | 426 | 430 | 9,100 |
2016/09/21 | 425 | 430 | 425 | 430 | 3,900 |
2016/09/20 | 428 | 433 | 427 | 427 | 6,700 |
2016/09/16 | 429 | 429 | 420 | 427 | 9,900 |
2016/09/15 | 425 | 428 | 419 | 428 | 10,200 |
2016/09/14 | 427 | 430 | 427 | 427 | 9,600 |
2016/09/13 | 428 | 431 | 427 | 430 | 11,400 |
2016/09/12 | 416 | 429 | 416 | 428 | 21,900 |
2016/09/09 | 424 | 426 | 422 | 424 | 9,600 |
2016/09/08 | 420 | 424 | 418 | 421 | 11,000 |
2016/09/07 | 420 | 420 | 416 | 420 | 8,500 |
2016/09/06 | 415 | 416 | 413 | 413 | 6,800 |
2016/09/05 | 407 | 412 | 407 | 410 | 9,600 |
2016/09/02 | 404 | 407 | 404 | 407 | 5,700 |
2016/09/01 | 406 | 408 | 404 | 405 | 5,100 |
2016/08/31 | 403 | 407 | 403 | 404 | 4,100 |
2016/08/30 | 407 | 408 | 402 | 403 | 7,400 |
2016/08/29 | 411 | 411 | 406 | 409 | 4,100 |
2016/08/26 | 410 | 410 | 403 | 403 | 10,300 |
2016/08/25 | 413 | 413 | 410 | 412 | 2,900 |
2016/08/24 | 409 | 411 | 408 | 411 | 4,500 |
2016/08/23 | 410 | 413 | 409 | 409 | 4,300 |
2016/08/22 | 410 | 412 | 409 | 412 | 6,800 |
2016/08/19 | 410 | 414 | 410 | 412 | 3,800 |
2016/08/18 | 412 | 413 | 409 | 410 | 4,300 |
2016/08/17 | 420 | 421 | 413 | 416 | 9,300 |
2016/08/16 | 423 | 423 | 420 | 420 | 5,000 |
2016/08/15 | 420 | 424 | 420 | 423 | 3,800 |
2016/08/12 | 423 | 423 | 421 | 421 | 4,700 |
2016/08/10 | 427 | 428 | 420 | 423 | 5,400 |
2016/08/09 | 424 | 427 | 422 | 427 | 18,400 |
2016/08/08 | 420 | 426 | 418 | 426 | 6,400 |
2016/08/05 | 416 | 423 | 416 | 421 | 9,200 |
2016/08/04 | 421 | 422 | 403 | 421 | 23,900 |
2016/08/03 | 429 | 429 | 420 | 422 | 17,500 |
2016/08/02 | 426 | 429 | 425 | 428 | 5,900 |
2016/08/01 | 423 | 429 | 422 | 426 | 6,600 |
2016/07/29 | 425 | 427 | 421 | 425 | 13,000 |
2016/07/28 | 430 | 432 | 425 | 427 | 11,900 |
2016/07/27 | 430 | 433 | 430 | 431 | 13,300 |
2016/07/26 | 436 | 436 | 431 | 435 | 10,900 |
2016/07/25 | 437 | 438 | 432 | 434 | 11,600 |
2016/07/22 | 435 | 435 | 430 | 433 | 16,600 |
2016/07/21 | 435 | 436 | 432 | 435 | 24,400 |
2016/07/20 | 434 | 439 | 433 | 435 | 15,700 |
2016/07/19 | 438 | 438 | 432 | 434 | 34,200 |
2016/07/15 | 441 | 442 | 436 | 438 | 34,700 |
2016/07/14 | 444 | 444 | 440 | 441 | 42,700 |
2016/07/13 | 456 | 457 | 444 | 446 | 98,700 |
2016/07/12 | 464 | 469 | 435 | 445 | 365,300 |
2016/07/11 | 501 | 505 | 496 | 505 | 6,100 |
2016/07/08 | 505 | 505 | 495 | 502 | 5,000 |
2016/07/07 | 507 | 507 | 496 | 503 | 5,700 |
2016/07/06 | 499 | 505 | 492 | 505 | 8,100 |
2016/07/05 | 504 | 505 | 501 | 501 | 1,700 |
2016/07/04 | 507 | 507 | 501 | 503 | 3,600 |
2016/07/01 | 508 | 510 | 497 | 507 | 5,300 |
2016/06/30 | 491 | 510 | 491 | 500 | 7,600 |
2016/06/29 | 501 | 501 | 493 | 499 | 4,400 |
2016/06/28 | 474 | 500 | 469 | 499 | 7,600 |
2016/06/27 | 474 | 495 | 470 | 488 | 11,500 |
2016/06/24 | 501 | 501 | 460 | 474 | 20,000 |
2016/06/23 | 493 | 501 | 493 | 501 | 2,500 |
2016/06/22 | 498 | 499 | 495 | 499 | 2,000 |
2016/06/21 | 501 | 503 | 492 | 502 | 2,600 |
2016/06/20 | 490 | 500 | 490 | 496 | 4,100 |
2016/06/17 | 488 | 492 | 484 | 492 | 4,600 |
2016/06/16 | 503 | 503 | 485 | 488 | 6,900 |
2016/06/15 | 495 | 503 | 492 | 497 | 4,000 |
2016/06/14 | 498 | 511 | 498 | 501 | 9,900 |
2016/06/13 | 510 | 512 | 498 | 502 | 19,000 |
2016/06/10 | 535 | 535 | 494 | 512 | 65,700 |
2016/06/09 | 533 | 542 | 525 | 535 | 21,800 |
2016/06/08 | 519 | 520 | 513 | 518 | 5,600 |
2016/06/07 | 512 | 518 | 509 | 513 | 8,100 |
2016/06/06 | 494 | 508 | 494 | 503 | 6,600 |
2016/06/03 | 494 | 503 | 494 | 499 | 2,400 |
2016/06/02 | 507 | 507 | 492 | 492 | 7,600 |
2016/06/01 | 511 | 512 | 490 | 504 | 11,300 |
2016/05/31 | 515 | 515 | 507 | 511 | 8,600 |
2016/05/30 | 506 | 515 | 499 | 515 | 11,700 |
2016/05/27 | 498 | 499 | 496 | 498 | 2,100 |
2016/05/26 | 506 | 506 | 499 | 500 | 4,300 |
2016/05/25 | 506 | 506 | 495 | 498 | 5,300 |
2016/05/24 | 501 | 504 | 497 | 504 | 3,100 |
2016/05/23 | 508 | 508 | 498 | 499 | 4,000 |
2016/05/20 | 492 | 504 | 492 | 501 | 6,400 |
2016/05/19 | 483 | 493 | 482 | 486 | 3,300 |
2016/05/18 | 482 | 486 | 480 | 483 | 3,500 |
2016/05/17 | 478 | 485 | 476 | 482 | 5,300 |
2016/05/16 | 480 | 485 | 474 | 476 | 11,200 |
2016/05/13 | 502 | 502 | 478 | 478 | 13,600 |
2016/05/12 | 505 | 507 | 501 | 502 | 4,900 |
2016/05/11 | 517 | 517 | 500 | 506 | 13,300 |
2016/05/10 | 516 | 516 | 510 | 515 | 4,400 |
2016/05/09 | 515 | 520 | 511 | 514 | 4,100 |
2016/05/06 | 528 | 528 | 504 | 515 | 5,300 |
2016/05/02 | 512 | 514 | 501 | 514 | 8,800 |
2016/04/28 | 530 | 537 | 511 | 524 | 32,300 |
2016/04/27 | 504 | 521 | 500 | 520 | 12,300 |
2016/04/26 | 505 | 515 | 500 | 504 | 6,700 |
2016/04/25 | 530 | 530 | 511 | 512 | 5,300 |
2016/04/22 | 527 | 527 | 515 | 523 | 5,500 |
2016/04/21 | 519 | 540 | 515 | 517 | 15,800 |
2016/04/20 | 500 | 525 | 500 | 515 | 19,700 |
2016/04/19 | 499 | 504 | 490 | 497 | 6,100 |
2016/04/18 | 486 | 492 | 486 | 487 | 7,500 |
2016/04/15 | 494 | 500 | 486 | 492 | 10,800 |
2016/04/14 | 498 | 502 | 494 | 500 | 6,300 |
2016/04/13 | 476 | 500 | 476 | 489 | 4,300 |
2016/04/12 | 483 | 502 | 477 | 477 | 12,500 |
2016/04/11 | 482 | 485 | 472 | 484 | 12,800 |
2016/04/08 | 461 | 474 | 456 | 466 | 12,100 |
2016/04/07 | 467 | 474 | 461 | 465 | 13,300 |
2016/04/06 | 473 | 489 | 471 | 471 | 9,100 |
2016/04/05 | 513 | 513 | 472 | 475 | 16,900 |
2016/04/04 | 500 | 508 | 495 | 506 | 17,000 |
2016/04/01 | 513 | 515 | 500 | 500 | 16,700 |
2016/03/31 | 515 | 523 | 512 | 516 | 7,500 |
2016/03/30 | 510 | 520 | 506 | 515 | 12,900 |
2016/03/29 | 506 | 512 | 506 | 510 | 10,300 |
2016/03/28 | 527 | 527 | 510 | 515 | 16,500 |
2016/03/25 | 529 | 532 | 520 | 531 | 13,400 |
2016/03/24 | 536 | 536 | 526 | 534 | 10,500 |
2016/03/23 | 532 | 538 | 532 | 537 | 8,500 |
2016/03/22 | 530 | 540 | 520 | 537 | 20,400 |
2016/03/18 | 532 | 535 | 525 | 532 | 16,500 |
2016/03/17 | 550 | 550 | 526 | 530 | 64,000 |
2016/03/16 | 519 | 523 | 511 | 515 | 19,000 |
2016/03/15 | 541 | 541 | 518 | 527 | 25,300 |
2016/03/14 | 556 | 569 | 511 | 526 | 198,800 |
2016/03/11 | 498 | 546 | 475 | 546 | 274,400 |
2016/03/10 | 464 | 474 | 458 | 466 | 18,500 |
2016/03/09 | 459 | 463 | 451 | 459 | 21,400 |
2016/03/08 | 446 | 451 | 440 | 447 | 36,900 |
2016/03/07 | 457 | 459 | 445 | 452 | 37,200 |
2016/03/04 | 462 | 463 | 456 | 457 | 18,400 |
2016/03/03 | 455 | 468 | 455 | 462 | 10,000 |
2016/03/02 | 457 | 463 | 454 | 454 | 17,000 |
2016/03/01 | 466 | 466 | 455 | 455 | 19,100 |
2016/02/29 | 475 | 484 | 467 | 467 | 18,500 |
2016/02/26 | 464 | 474 | 464 | 474 | 10,500 |
2016/02/25 | 460 | 469 | 456 | 464 | 5,800 |
2016/02/24 | 477 | 478 | 455 | 458 | 20,500 |
2016/02/23 | 493 | 507 | 471 | 477 | 20,000 |
2016/02/22 | 504 | 505 | 492 | 496 | 12,300 |
2016/02/19 | 485 | 498 | 466 | 494 | 27,100 |
2016/02/18 | 461 | 485 | 455 | 480 | 26,900 |
2016/02/17 | 449 | 471 | 443 | 461 | 23,200 |
2016/02/16 | 470 | 483 | 441 | 449 | 46,100 |
2016/02/15 | 471 | 490 | 466 | 466 | 21,900 |
2016/02/12 | 457 | 476 | 450 | 460 | 29,800 |
2016/02/10 | 523 | 530 | 498 | 498 | 31,400 |
2016/02/09 | 543 | 546 | 520 | 527 | 14,400 |
2016/02/08 | 560 | 563 | 540 | 560 | 43,200 |
2016/02/05 | 575 | 575 | 560 | 565 | 17,000 |
2016/02/04 | 580 | 582 | 577 | 581 | 35,700 |
2016/02/03 | 590 | 590 | 580 | 585 | 16,400 |
2016/02/02 | 609 | 609 | 595 | 598 | 6,400 |
2016/02/01 | 602 | 609 | 601 | 609 | 11,400 |
2016/01/29 | 602 | 610 | 598 | 603 | 15,000 |
2016/01/28 | 591 | 615 | 582 | 607 | 35,100 |
2016/01/27 | 595 | 603 | 586 | 600 | 86,200 |
2016/01/26 | 618 | 629 | 613 | 629 | 48,000 |
2016/01/25 | 615 | 625 | 605 | 616 | 35,800 |
2016/01/22 | 584 | 605 | 584 | 605 | 27,600 |
2016/01/21 | 596 | 602 | 581 | 581 | 36,900 |
2016/01/20 | 617 | 617 | 605 | 606 | 27,400 |
2016/01/19 | 614 | 616 | 608 | 610 | 15,500 |
2016/01/18 | 609 | 612 | 602 | 606 | 28,900 |
2016/01/15 | 638 | 638 | 620 | 620 | 17,600 |
2016/01/14 | 640 | 640 | 620 | 628 | 17,000 |
2016/01/13 | 632 | 646 | 632 | 641 | 9,700 |
2016/01/12 | 645 | 648 | 630 | 631 | 25,500 |
2016/01/08 | 650 | 652 | 645 | 648 | 20,400 |
2016/01/07 | 658 | 660 | 652 | 652 | 19,900 |
2016/01/06 | 664 | 664 | 653 | 660 | 21,600 |
2016/01/05 | 666 | 666 | 661 | 663 | 17,600 |
2016/01/04 | 673 | 673 | 662 | 666 | 22,400 |