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 |
---|---|---|---|---|---|
2012/12/28 | 53 | 53 | 53 | 53 | 2,000 |
2012/12/27 | 54 | 54 | 54 | 54 | 4,000 |
2012/12/25 | 52 | 54 | 51 | 54 | 12,000 |
2012/12/21 | 56 | 56 | 51 | 51 | 12,000 |
2012/12/19 | 61 | 61 | 61 | 61 | 1,000 |
2012/12/18 | 58 | 62 | 57 | 62 | 20,000 |
2012/12/17 | 61 | 69 | 61 | 69 | 4,000 |
2012/12/14 | 70 | 70 | 60 | 70 | 19,000 |
2012/12/13 | 57 | 73 | 53 | 71 | 58,000 |
2012/12/12 | 54 | 55 | 54 | 55 | 3,000 |
2012/12/10 | 50 | 52 | 50 | 52 | 12,000 |
2012/12/07 | 50 | 50 | 50 | 50 | 1,000 |
2012/12/06 | 49 | 49 | 49 | 49 | 15,000 |
2012/12/05 | 50 | 50 | 50 | 50 | 2,000 |
2012/12/04 | 49 | 49 | 49 | 49 | 2,000 |
2012/12/03 | 49 | 49 | 49 | 49 | 2,000 |
2012/11/30 | 47 | 52 | 47 | 49 | 44,000 |
2012/11/27 | 52 | 52 | 52 | 52 | 14,000 |
2012/11/26 | 52 | 52 | 52 | 52 | 1,000 |
2012/11/20 | 51 | 51 | 51 | 51 | 1,000 |
2012/11/19 | 49 | 49 | 49 | 49 | 3,000 |
2012/11/16 | 50 | 50 | 50 | 50 | 3,000 |
2012/11/15 | 52 | 52 | 52 | 52 | 1,000 |
2012/11/13 | 59 | 59 | 57 | 57 | 17,000 |
2012/11/12 | 50 | 51 | 50 | 51 | 5,000 |
2012/11/06 | 51 | 51 | 51 | 51 | 1,000 |
2012/11/01 | 50 | 50 | 50 | 50 | 1,000 |
2012/10/31 | 51 | 51 | 51 | 51 | 1,000 |
2012/10/29 | 50 | 50 | 50 | 50 | 1,000 |
2012/10/26 | 51 | 51 | 50 | 50 | 16,000 |
2012/10/25 | 55 | 55 | 49 | 54 | 13,000 |
2012/10/24 | 55 | 55 | 55 | 55 | 6,000 |
2012/10/23 | 52 | 56 | 52 | 56 | 6,000 |
2012/10/15 | 56 | 56 | 56 | 56 | 16,000 |
2012/10/12 | 54 | 54 | 51 | 52 | 8,000 |
2012/10/11 | 53 | 53 | 53 | 53 | 2,000 |
2012/10/10 | 52 | 52 | 52 | 52 | 2,000 |
2012/10/03 | 52 | 52 | 52 | 52 | 1,000 |
2012/10/02 | 51 | 51 | 51 | 51 | 1,000 |
2012/10/01 | 50 | 50 | 50 | 50 | 1,000 |
2012/09/28 | 49 | 49 | 49 | 49 | 1,000 |
2012/09/27 | 49 | 49 | 49 | 49 | 6,000 |
2012/09/25 | 49 | 52 | 49 | 52 | 10,000 |
2012/09/24 | 54 | 54 | 53 | 53 | 2,000 |
2012/09/13 | 60 | 60 | 52 | 56 | 19,000 |
2012/09/12 | 56 | 58 | 56 | 58 | 6,000 |
2012/09/10 | 56 | 56 | 56 | 56 | 1,000 |
2012/09/06 | 52 | 53 | 52 | 53 | 4,000 |
2012/09/05 | 54 | 54 | 54 | 54 | 1,000 |
2012/09/04 | 53 | 54 | 53 | 54 | 2,000 |
2012/08/27 | 56 | 56 | 56 | 56 | 16,000 |
2012/08/21 | 59 | 59 | 56 | 56 | 2,000 |
2012/08/16 | 59 | 59 | 59 | 59 | 1,000 |
2012/08/14 | 56 | 56 | 55 | 55 | 2,000 |
2012/08/13 | 65 | 65 | 57 | 57 | 19,000 |
2012/08/10 | 63 | 63 | 63 | 63 | 23,000 |
2012/08/01 | 63 | 63 | 60 | 60 | 17,000 |
2012/07/31 | 63 | 65 | 63 | 63 | 8,000 |
2012/07/27 | 53 | 54 | 53 | 54 | 5,000 |
2012/07/24 | 53 | 53 | 53 | 53 | 1,000 |
2012/07/23 | 55 | 55 | 55 | 55 | 8,000 |
2012/07/20 | 55 | 55 | 54 | 55 | 6,000 |
2012/07/18 | 58 | 65 | 56 | 56 | 42,000 |
2012/07/13 | 62 | 62 | 56 | 56 | 16,000 |
2012/07/12 | 58 | 59 | 58 | 59 | 3,000 |
2012/07/11 | 57 | 57 | 57 | 57 | 5,000 |
2012/07/09 | 55 | 57 | 55 | 57 | 5,000 |
2012/07/06 | 55 | 55 | 55 | 55 | 1,000 |
2012/07/05 | 56 | 56 | 56 | 56 | 1,000 |
2012/07/04 | 54 | 54 | 53 | 53 | 2,000 |
2012/07/03 | 55 | 55 | 55 | 55 | 3,000 |
2012/07/02 | 56 | 57 | 55 | 56 | 10,000 |
2012/06/29 | 61 | 65 | 61 | 65 | 6,000 |
2012/06/27 | 53 | 53 | 52 | 52 | 4,000 |
2012/06/25 | 52 | 52 | 52 | 52 | 1,000 |
2012/06/21 | 52 | 52 | 52 | 52 | 1,000 |
2012/06/15 | 52 | 52 | 52 | 52 | 10,000 |
2012/06/13 | 57 | 57 | 57 | 57 | 16,000 |
2012/06/12 | 52 | 52 | 52 | 52 | 1,000 |
2012/06/11 | 50 | 50 | 50 | 50 | 1,000 |
2012/06/08 | 47 | 47 | 47 | 47 | 1,000 |
2012/06/07 | 48 | 48 | 48 | 48 | 2,000 |
2012/06/06 | 48 | 48 | 47 | 47 | 6,000 |
2012/06/05 | 49 | 49 | 48 | 48 | 12,000 |
2012/06/04 | 47 | 48 | 47 | 48 | 82,000 |
2012/06/01 | 48 | 48 | 48 | 48 | 1,000 |
2012/05/28 | 50 | 51 | 50 | 50 | 6,000 |
2012/05/24 | 50 | 50 | 50 | 50 | 1,000 |
2012/05/23 | 50 | 50 | 50 | 50 | 2,000 |
2012/05/22 | 51 | 51 | 50 | 50 | 22,000 |
2012/05/21 | 54 | 56 | 50 | 55 | 12,000 |
2012/05/14 | 65 | 65 | 58 | 58 | 11,000 |
2012/05/11 | 64 | 64 | 64 | 64 | 1,000 |
2012/05/10 | 62 | 62 | 62 | 62 | 1,000 |
2012/05/08 | 59 | 59 | 59 | 59 | 1,000 |
2012/05/07 | 60 | 60 | 60 | 60 | 1,000 |
2012/05/02 | 60 | 60 | 56 | 59 | 4,000 |
2012/05/01 | 61 | 61 | 60 | 60 | 6,000 |
2012/04/27 | 61 | 61 | 61 | 61 | 1,000 |
2012/04/23 | 60 | 61 | 57 | 61 | 8,000 |
2012/04/20 | 60 | 65 | 60 | 65 | 4,000 |
2012/04/19 | 62 | 62 | 62 | 62 | 1,000 |
2012/04/18 | 63 | 63 | 63 | 63 | 3,000 |
2012/04/17 | 60 | 62 | 60 | 62 | 5,000 |
2012/04/16 | 67 | 67 | 67 | 67 | 1,000 |
2012/04/13 | 66 | 66 | 61 | 66 | 13,000 |
2012/04/12 | 63 | 64 | 62 | 64 | 4,000 |
2012/04/11 | 62 | 62 | 62 | 62 | 3,000 |
2012/04/10 | 64 | 64 | 64 | 64 | 1,000 |
2012/04/04 | 63 | 63 | 63 | 63 | 2,000 |
2012/04/02 | 65 | 65 | 65 | 65 | 1,000 |
2012/03/30 | 62 | 62 | 62 | 62 | 1,000 |
2012/03/29 | 61 | 61 | 61 | 61 | 1,000 |
2012/03/27 | 65 | 66 | 65 | 66 | 6,000 |
2012/03/26 | 65 | 65 | 65 | 65 | 1,000 |
2012/03/23 | 62 | 62 | 62 | 62 | 2,000 |
2012/03/22 | 63 | 63 | 63 | 63 | 1,000 |
2012/03/21 | 64 | 64 | 64 | 64 | 1,000 |
2012/03/19 | 58 | 62 | 57 | 59 | 6,000 |
2012/03/16 | 60 | 63 | 60 | 63 | 2,000 |
2012/03/13 | 65 | 65 | 65 | 65 | 11,000 |
2012/03/12 | 64 | 65 | 64 | 64 | 7,000 |
2012/03/09 | 62 | 62 | 57 | 61 | 7,000 |
2012/03/08 | 60 | 65 | 60 | 63 | 10,000 |
2012/03/07 | 58 | 59 | 54 | 59 | 10,000 |
2012/03/06 | 57 | 57 | 57 | 57 | 2,000 |
2012/03/05 | 55 | 55 | 55 | 55 | 3,000 |
2012/03/02 | 54 | 54 | 54 | 54 | 1,000 |
2012/03/01 | 54 | 56 | 54 | 56 | 5,000 |
2012/02/29 | 55 | 56 | 55 | 56 | 3,000 |
2012/02/27 | 55 | 55 | 55 | 55 | 4,000 |
2012/02/24 | 53 | 55 | 53 | 55 | 4,000 |
2012/02/23 | 55 | 55 | 55 | 55 | 2,000 |
2012/02/22 | 53 | 53 | 53 | 53 | 3,000 |
2012/02/21 | 52 | 54 | 51 | 54 | 7,000 |
2012/02/20 | 54 | 54 | 54 | 54 | 1,000 |
2012/02/17 | 47 | 52 | 47 | 52 | 3,000 |
2012/02/16 | 52 | 52 | 52 | 52 | 3,000 |
2012/02/15 | 50 | 51 | 50 | 51 | 2,000 |
2012/02/13 | 49 | 50 | 49 | 50 | 24,000 |
2012/02/10 | 49 | 49 | 49 | 49 | 7,000 |
2012/02/09 | 49 | 50 | 49 | 49 | 7,000 |
2012/02/07 | 49 | 49 | 49 | 49 | 2,000 |
2012/02/06 | 50 | 50 | 50 | 50 | 10,000 |
2012/02/03 | 48 | 48 | 48 | 48 | 2,000 |
2012/01/31 | 48 | 48 | 48 | 48 | 2,000 |
2012/01/30 | 48 | 48 | 48 | 48 | 3,000 |
2012/01/27 | 48 | 48 | 48 | 48 | 1,000 |
2012/01/25 | 46 | 46 | 46 | 46 | 2,000 |
2012/01/24 | 46 | 47 | 46 | 47 | 12,000 |
2012/01/23 | 44 | 46 | 44 | 45 | 11,000 |
2012/01/17 | 46 | 46 | 46 | 46 | 1,000 |
2012/01/16 | 45 | 45 | 45 | 45 | 12,000 |
2012/01/13 | 46 | 46 | 46 | 46 | 15,000 |
2012/01/12 | 46 | 46 | 46 | 46 | 3,000 |
2012/01/11 | 46 | 46 | 46 | 46 | 1,000 |
2012/01/10 | 46 | 46 | 46 | 46 | 1,000 |
2012/01/05 | 47 | 47 | 47 | 47 | 2,000 |
2012/01/04 | 46 | 46 | 46 | 46 | 1,000 |