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 |
---|---|---|---|---|---|
2009/12/25 | 70 | 70 | 63 | 63 | 6,000 |
2009/12/21 | 67 | 70 | 67 | 70 | 5,000 |
2009/12/15 | 72 | 72 | 72 | 72 | 2,000 |
2009/12/14 | 77 | 77 | 75 | 75 | 8,000 |
2009/12/11 | 72 | 72 | 72 | 72 | 2,000 |
2009/12/10 | 73 | 73 | 73 | 73 | 1,000 |
2009/12/09 | 71 | 74 | 70 | 73 | 28,000 |
2009/12/08 | 72 | 74 | 71 | 73 | 15,000 |
2009/12/07 | 76 | 77 | 76 | 77 | 8,000 |
2009/12/01 | 72 | 76 | 72 | 76 | 17,000 |
2009/11/30 | 71 | 73 | 70 | 73 | 14,000 |
2009/11/27 | 75 | 75 | 75 | 75 | 3,000 |
2009/11/25 | 70 | 73 | 70 | 73 | 9,000 |
2009/11/24 | 72 | 74 | 72 | 74 | 3,000 |
2009/11/20 | 71 | 75 | 71 | 75 | 4,000 |
2009/11/18 | 73 | 75 | 73 | 75 | 2,000 |
2009/11/17 | 73 | 73 | 70 | 73 | 4,000 |
2009/11/13 | 77 | 77 | 77 | 77 | 7,000 |
2009/11/12 | 72 | 72 | 72 | 72 | 1,000 |
2009/11/10 | 73 | 75 | 70 | 75 | 8,000 |
2009/11/09 | 75 | 75 | 70 | 75 | 4,000 |
2009/10/29 | 74 | 77 | 74 | 77 | 6,000 |
2009/10/28 | 75 | 79 | 75 | 79 | 4,000 |
2009/10/27 | 76 | 78 | 73 | 77 | 17,000 |
2009/10/21 | 75 | 80 | 75 | 80 | 9,000 |
2009/10/20 | 77 | 78 | 77 | 78 | 2,000 |
2009/10/19 | 76 | 76 | 76 | 76 | 1,000 |
2009/10/14 | 79 | 79 | 76 | 79 | 5,000 |
2009/10/13 | 80 | 80 | 76 | 79 | 14,000 |
2009/10/07 | 76 | 79 | 76 | 79 | 2,000 |
2009/10/02 | 79 | 79 | 79 | 79 | 1,000 |
2009/10/01 | 78 | 78 | 78 | 78 | 2,000 |
2009/09/24 | 80 | 80 | 80 | 80 | 5,000 |
2009/09/16 | 78 | 82 | 78 | 82 | 3,000 |
2009/09/14 | 80 | 82 | 75 | 82 | 11,000 |
2009/09/07 | 75 | 80 | 75 | 80 | 3,000 |
2009/09/03 | 77 | 82 | 77 | 82 | 5,000 |
2009/08/31 | 80 | 83 | 80 | 83 | 2,000 |
2009/08/28 | 83 | 83 | 83 | 83 | 1,000 |
2009/08/27 | 83 | 83 | 83 | 83 | 4,000 |
2009/08/26 | 81 | 81 | 80 | 80 | 2,000 |
2009/08/25 | 80 | 84 | 80 | 84 | 3,000 |
2009/08/24 | 79 | 83 | 79 | 83 | 2,000 |
2009/08/20 | 80 | 84 | 80 | 84 | 2,000 |
2009/08/13 | 86 | 86 | 86 | 86 | 8,000 |
2009/08/11 | 77 | 82 | 77 | 82 | 3,000 |
2009/08/10 | 78 | 82 | 78 | 82 | 4,000 |
2009/08/07 | 82 | 82 | 82 | 82 | 2,000 |
2009/07/28 | 84 | 89 | 84 | 89 | 10,000 |
2009/07/27 | 84 | 84 | 84 | 84 | 6,000 |
2009/07/13 | 82 | 86 | 82 | 85 | 12,000 |
2009/07/10 | 82 | 82 | 81 | 82 | 11,000 |
2009/07/09 | 83 | 83 | 83 | 83 | 1,000 |
2009/07/08 | 81 | 82 | 78 | 82 | 7,000 |
2009/07/07 | 83 | 83 | 83 | 83 | 1,000 |
2009/07/06 | 83 | 83 | 83 | 83 | 1,000 |
2009/07/03 | 76 | 84 | 76 | 84 | 4,000 |
2009/07/02 | 85 | 86 | 85 | 86 | 2,000 |
2009/07/01 | 86 | 86 | 86 | 86 | 1,000 |
2009/06/30 | 86 | 86 | 86 | 86 | 1,000 |
2009/06/29 | 86 | 86 | 86 | 86 | 5,000 |
2009/06/16 | 75 | 85 | 75 | 85 | 5,000 |
2009/06/15 | 87 | 87 | 87 | 87 | 7,000 |
2009/06/10 | 82 | 82 | 82 | 82 | 2,000 |
2009/06/04 | 70 | 70 | 68 | 68 | 2,000 |
2009/06/01 | 75 | 75 | 70 | 70 | 3,000 |
2009/05/27 | 70 | 75 | 70 | 75 | 15,000 |
2009/05/13 | 70 | 70 | 65 | 69 | 13,000 |
2009/05/07 | 69 | 69 | 69 | 69 | 1,000 |
2009/04/27 | 70 | 70 | 70 | 70 | 14,000 |
2009/04/23 | 69 | 69 | 69 | 69 | 1,000 |
2009/04/16 | 70 | 70 | 70 | 70 | 1,000 |
2009/04/15 | 68 | 68 | 68 | 68 | 11,000 |
2009/04/13 | 70 | 70 | 70 | 70 | 12,000 |
2009/04/01 | 65 | 70 | 65 | 70 | 2,000 |
2009/03/26 | 70 | 70 | 70 | 70 | 1,000 |
2009/03/24 | 60 | 70 | 60 | 70 | 26,000 |
2009/03/17 | 70 | 71 | 70 | 71 | 6,000 |
2009/03/16 | 70 | 71 | 70 | 71 | 4,000 |
2009/03/13 | 71 | 72 | 71 | 72 | 18,000 |
2009/03/11 | 70 | 72 | 70 | 72 | 15,000 |
2009/03/04 | 70 | 72 | 70 | 72 | 2,000 |
2009/02/27 | 72 | 73 | 72 | 73 | 12,000 |
2009/02/24 | 62 | 74 | 62 | 74 | 10,000 |
2009/02/18 | 74 | 74 | 74 | 74 | 7,000 |
2009/02/16 | 64 | 72 | 64 | 72 | 4,000 |
2009/02/13 | 74 | 74 | 74 | 74 | 10,000 |
2009/02/10 | 70 | 75 | 70 | 75 | 4,000 |
2009/02/06 | 65 | 75 | 65 | 75 | 13,000 |
2009/02/05 | 65 | 69 | 63 | 69 | 10,000 |
2009/02/04 | 60 | 70 | 60 | 70 | 6,000 |
2009/01/27 | 74 | 74 | 56 | 70 | 11,000 |
2009/01/13 | 74 | 74 | 74 | 74 | 10,000 |
2009/01/07 | 74 | 74 | 70 | 70 | 12,000 |