MIEコーポレーション(3442)の株価時系列情報
MIEコーポレーション(3442)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 |
---|---|---|---|---|---|
2008/12/25 | 70 | 70 | 70 | 70 | 2,000 |
2008/12/17 | 75 | 78 | 71 | 78 | 7,000 |
2008/12/15 | 85 | 85 | 85 | 85 | 8,000 |
2008/12/12 | 80 | 80 | 80 | 80 | 2,000 |
2008/12/11 | 79 | 80 | 78 | 80 | 17,000 |
2008/12/04 | 70 | 79 | 70 | 79 | 2,000 |
2008/11/28 | 73 | 78 | 73 | 78 | 4,000 |
2008/11/27 | 79 | 79 | 79 | 79 | 8,000 |
2008/11/26 | 70 | 75 | 70 | 75 | 2,000 |
2008/11/21 | 70 | 74 | 70 | 74 | 2,000 |
2008/11/17 | 75 | 75 | 75 | 75 | 2,000 |
2008/11/14 | 73 | 77 | 72 | 77 | 3,000 |
2008/11/13 | 82 | 82 | 82 | 82 | 10,000 |
2008/11/05 | 74 | 83 | 74 | 83 | 4,000 |
2008/10/30 | 77 | 79 | 77 | 79 | 6,000 |
2008/10/29 | 76 | 80 | 69 | 79 | 15,000 |
2008/10/28 | 81 | 81 | 81 | 81 | 1,000 |
2008/10/27 | 83 | 83 | 83 | 83 | 12,000 |
2008/10/16 | 85 | 85 | 85 | 85 | 4,000 |
2008/10/15 | 83 | 83 | 83 | 83 | 1,000 |
2008/10/14 | 88 | 88 | 88 | 88 | 8,000 |
2008/10/10 | 80 | 80 | 80 | 80 | 1,000 |
2008/10/09 | 80 | 80 | 80 | 80 | 2,000 |
2008/10/08 | 81 | 85 | 80 | 84 | 4,000 |
2008/10/07 | 85 | 89 | 85 | 89 | 2,000 |
2008/10/06 | 85 | 93 | 85 | 93 | 10,000 |
2008/10/02 | 95 | 95 | 95 | 95 | 19,000 |
2008/10/01 | 95 | 95 | 95 | 95 | 2,000 |
2008/09/29 | 95 | 98 | 93 | 98 | 5,000 |
2008/09/26 | 100 | 100 | 100 | 100 | 3,000 |
2008/09/19 | 95 | 100 | 95 | 100 | 3,000 |
2008/09/18 | 95 | 100 | 92 | 100 | 9,000 |
2008/09/16 | 102 | 102 | 93 | 99 | 13,000 |
2008/09/11 | 98 | 98 | 98 | 98 | 1,000 |
2008/09/10 | 94 | 95 | 94 | 95 | 2,000 |
2008/09/08 | 95 | 96 | 91 | 95 | 9,000 |
2008/09/04 | 93 | 99 | 90 | 99 | 18,000 |
2008/09/02 | 98 | 98 | 98 | 98 | 2,000 |
2008/09/01 | 100 | 102 | 100 | 102 | 2,000 |
2008/08/29 | 100 | 100 | 99 | 100 | 3,000 |
2008/08/28 | 100 | 102 | 100 | 102 | 5,000 |
2008/08/27 | 102 | 102 | 102 | 102 | 7,000 |
2008/08/26 | 91 | 102 | 88 | 102 | 16,000 |
2008/08/25 | 100 | 103 | 95 | 103 | 5,000 |
2008/08/20 | 102 | 106 | 101 | 106 | 5,000 |
2008/08/19 | 101 | 107 | 101 | 107 | 3,000 |
2008/08/18 | 108 | 108 | 108 | 108 | 2,000 |
2008/08/15 | 100 | 110 | 100 | 110 | 3,000 |
2008/08/14 | 100 | 105 | 100 | 105 | 4,000 |
2008/08/13 | 113 | 113 | 101 | 104 | 19,000 |
2008/08/12 | 110 | 110 | 110 | 110 | 9,000 |
2008/08/08 | 110 | 110 | 110 | 110 | 9,000 |
2008/08/07 | 110 | 110 | 110 | 110 | 1,000 |
2008/08/06 | 110 | 110 | 110 | 110 | 5,000 |
2008/08/05 | 110 | 110 | 110 | 110 | 2,000 |
2008/08/04 | 111 | 114 | 105 | 111 | 7,000 |
2008/07/31 | 116 | 116 | 113 | 113 | 5,000 |
2008/07/28 | 115 | 115 | 115 | 115 | 19,000 |
2008/07/25 | 110 | 110 | 110 | 110 | 1,000 |
2008/07/23 | 110 | 110 | 110 | 110 | 4,000 |
2008/07/18 | 111 | 111 | 111 | 111 | 3,000 |
2008/07/17 | 111 | 113 | 111 | 111 | 14,000 |
2008/07/16 | 116 | 116 | 110 | 116 | 17,000 |
2008/07/14 | 120 | 120 | 120 | 120 | 6,000 |
2008/07/11 | 115 | 115 | 115 | 115 | 1,000 |
2008/07/10 | 115 | 115 | 115 | 115 | 12,000 |
2008/07/08 | 111 | 116 | 111 | 116 | 5,000 |
2008/07/07 | 113 | 113 | 112 | 112 | 5,000 |
2008/07/03 | 118 | 118 | 113 | 117 | 18,000 |
2008/07/02 | 118 | 118 | 117 | 117 | 2,000 |
2008/06/30 | 110 | 118 | 110 | 118 | 4,000 |
2008/06/27 | 118 | 119 | 115 | 119 | 11,000 |
2008/06/23 | 120 | 120 | 120 | 120 | 1,000 |
2008/06/20 | 117 | 117 | 117 | 117 | 7,000 |
2008/06/19 | 120 | 120 | 117 | 117 | 6,000 |
2008/06/17 | 124 | 125 | 119 | 120 | 4,000 |
2008/06/16 | 122 | 122 | 118 | 120 | 7,000 |
2008/06/13 | 125 | 125 | 120 | 120 | 8,000 |
2008/06/12 | 122 | 122 | 120 | 120 | 5,000 |
2008/06/11 | 123 | 123 | 121 | 121 | 3,000 |
2008/06/10 | 130 | 130 | 122 | 123 | 20,000 |
2008/06/09 | 130 | 130 | 127 | 129 | 7,000 |
2008/06/06 | 136 | 137 | 129 | 134 | 73,000 |
2008/06/05 | 118 | 138 | 118 | 123 | 56,000 |
2008/06/04 | 115 | 117 | 112 | 117 | 41,000 |
2008/06/03 | 113 | 113 | 111 | 113 | 30,000 |
2008/06/02 | 115 | 115 | 115 | 115 | 4,000 |
2008/05/30 | 113 | 113 | 113 | 113 | 1,000 |
2008/05/28 | 115 | 115 | 114 | 114 | 3,000 |
2008/05/27 | 115 | 115 | 115 | 115 | 15,000 |
2008/05/26 | 114 | 114 | 114 | 114 | 2,000 |
2008/05/23 | 114 | 114 | 114 | 114 | 1,000 |
2008/05/22 | 110 | 110 | 110 | 110 | 2,000 |
2008/05/21 | 111 | 115 | 111 | 115 | 5,000 |
2008/05/20 | 113 | 115 | 112 | 115 | 10,000 |
2008/05/19 | 113 | 113 | 112 | 113 | 5,000 |
2008/05/16 | 110 | 113 | 110 | 113 | 34,000 |
2008/05/15 | 128 | 134 | 95 | 104 | 42,000 |
2008/05/14 | 125 | 128 | 124 | 128 | 7,000 |
2008/05/13 | 125 | 125 | 125 | 125 | 5,000 |
2008/05/09 | 123 | 123 | 123 | 123 | 2,000 |
2008/05/08 | 125 | 126 | 123 | 125 | 9,000 |
2008/05/01 | 130 | 130 | 130 | 130 | 1,000 |
2008/04/30 | 132 | 132 | 132 | 132 | 1,000 |
2008/04/28 | 130 | 130 | 130 | 130 | 18,000 |
2008/04/25 | 125 | 125 | 119 | 125 | 15,000 |
2008/04/22 | 129 | 129 | 129 | 129 | 1,000 |
2008/04/21 | 129 | 130 | 129 | 130 | 2,000 |
2008/04/18 | 130 | 130 | 130 | 130 | 1,000 |
2008/04/17 | 130 | 130 | 130 | 130 | 3,000 |
2008/04/14 | 131 | 131 | 131 | 131 | 5,000 |
2008/04/10 | 122 | 128 | 121 | 128 | 5,000 |
2008/04/09 | 123 | 132 | 123 | 132 | 2,000 |
2008/04/08 | 130 | 130 | 128 | 128 | 4,000 |
2008/04/07 | 130 | 130 | 130 | 130 | 1,000 |
2008/04/04 | 128 | 132 | 128 | 132 | 3,000 |
2008/04/02 | 132 | 132 | 132 | 132 | 1,000 |
2008/04/01 | 122 | 133 | 122 | 133 | 3,000 |
2008/03/31 | 128 | 131 | 122 | 131 | 14,000 |
2008/03/19 | 142 | 142 | 140 | 140 | 8,000 |
2008/03/18 | 141 | 142 | 141 | 142 | 2,000 |
2008/03/17 | 133 | 142 | 133 | 142 | 2,000 |
2008/03/14 | 141 | 144 | 140 | 144 | 5,000 |
2008/03/13 | 148 | 148 | 148 | 148 | 4,000 |
2008/03/12 | 148 | 149 | 148 | 149 | 2,000 |
2008/03/11 | 141 | 146 | 140 | 146 | 4,000 |
2008/03/10 | 148 | 148 | 148 | 148 | 3,000 |
2008/03/07 | 149 | 149 | 149 | 149 | 4,000 |
2008/03/06 | 150 | 151 | 150 | 151 | 6,000 |
2008/03/05 | 150 | 150 | 150 | 150 | 4,000 |
2008/03/04 | 149 | 150 | 149 | 150 | 9,000 |
2008/03/03 | 150 | 150 | 148 | 149 | 9,000 |
2008/02/27 | 153 | 154 | 153 | 153 | 8,000 |
2008/02/26 | 150 | 150 | 150 | 150 | 1,000 |
2008/02/25 | 150 | 150 | 149 | 150 | 11,000 |
2008/02/22 | 150 | 150 | 150 | 150 | 1,000 |
2008/02/20 | 150 | 150 | 150 | 150 | 5,000 |
2008/02/15 | 153 | 153 | 153 | 153 | 1,000 |
2008/02/13 | 154 | 154 | 154 | 154 | 5,000 |
2008/02/12 | 150 | 151 | 150 | 151 | 4,000 |
2008/02/08 | 153 | 154 | 151 | 153 | 12,000 |
2008/02/07 | 152 | 154 | 152 | 154 | 11,000 |
2008/02/06 | 150 | 155 | 148 | 155 | 14,000 |
2008/02/05 | 152 | 152 | 152 | 152 | 2,000 |
2008/02/04 | 155 | 155 | 155 | 155 | 1,000 |
2008/02/01 | 154 | 154 | 154 | 154 | 1,000 |
2008/01/31 | 150 | 155 | 140 | 152 | 17,000 |
2008/01/30 | 154 | 154 | 152 | 152 | 2,000 |
2008/01/29 | 150 | 152 | 150 | 152 | 8,000 |
2008/01/28 | 150 | 153 | 145 | 153 | 29,000 |
2008/01/25 | 140 | 141 | 140 | 140 | 16,000 |
2008/01/24 | 135 | 137 | 135 | 135 | 15,000 |
2008/01/23 | 125 | 130 | 122 | 130 | 38,000 |
2008/01/22 | 125 | 125 | 121 | 125 | 23,000 |
2008/01/21 | 131 | 131 | 130 | 130 | 3,000 |
2008/01/18 | 128 | 136 | 125 | 136 | 45,000 |
2008/01/17 | 122 | 135 | 122 | 135 | 24,000 |
2008/01/16 | 133 | 135 | 128 | 132 | 26,000 |
2008/01/15 | 143 | 143 | 137 | 143 | 27,000 |
2008/01/11 | 145 | 145 | 145 | 145 | 4,000 |
2008/01/10 | 144 | 144 | 138 | 140 | 39,000 |
2008/01/09 | 148 | 148 | 145 | 145 | 9,000 |
2008/01/08 | 152 | 152 | 145 | 150 | 18,000 |
2008/01/07 | 157 | 157 | 150 | 150 | 21,000 |
2008/01/04 | 165 | 165 | 160 | 160 | 17,000 |