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 |
---|---|---|---|---|---|
2016/12/30 | 52 | 53 | 52 | 53 | 2,000 |
2016/12/29 | 52 | 53 | 52 | 53 | 2,000 |
2016/12/28 | 52 | 53 | 52 | 53 | 14,000 |
2016/12/27 | 54 | 54 | 52 | 53 | 10,000 |
2016/12/26 | 53 | 54 | 52 | 54 | 15,000 |
2016/12/22 | 55 | 55 | 55 | 55 | 2,000 |
2016/12/21 | 54 | 54 | 54 | 54 | 2,000 |
2016/12/20 | 54 | 55 | 52 | 54 | 30,000 |
2016/12/19 | 55 | 56 | 53 | 54 | 14,000 |
2016/12/16 | 55 | 55 | 55 | 55 | 3,000 |
2016/12/15 | 55 | 55 | 54 | 54 | 5,000 |
2016/12/14 | 54 | 55 | 53 | 53 | 5,000 |
2016/12/13 | 54 | 54 | 54 | 54 | 13,000 |
2016/12/12 | 53 | 55 | 53 | 55 | 5,000 |
2016/12/09 | 54 | 54 | 54 | 54 | 14,000 |
2016/12/08 | 54 | 54 | 53 | 54 | 4,000 |
2016/12/07 | 53 | 53 | 52 | 53 | 27,000 |
2016/12/06 | 52 | 52 | 52 | 52 | 3,000 |
2016/12/05 | 52 | 52 | 52 | 52 | 1,000 |
2016/12/01 | 53 | 53 | 53 | 53 | 1,000 |
2016/11/30 | 52 | 52 | 52 | 52 | 3,000 |
2016/11/29 | 54 | 54 | 54 | 54 | 1,000 |
2016/11/28 | 53 | 53 | 53 | 53 | 1,000 |
2016/11/25 | 53 | 54 | 53 | 53 | 3,000 |
2016/11/22 | 50 | 53 | 50 | 53 | 31,000 |
2016/11/21 | 53 | 54 | 53 | 54 | 4,000 |
2016/11/18 | 52 | 52 | 52 | 52 | 1,000 |
2016/11/17 | 53 | 53 | 52 | 52 | 5,000 |
2016/11/16 | 52 | 53 | 52 | 53 | 4,000 |
2016/11/15 | 53 | 53 | 53 | 53 | 2,000 |
2016/11/14 | 55 | 55 | 55 | 55 | 12,000 |
2016/11/11 | 51 | 55 | 51 | 55 | 5,000 |
2016/11/10 | 49 | 54 | 49 | 51 | 51,000 |
2016/11/09 | 49 | 49 | 48 | 48 | 18,000 |
2016/11/08 | 49 | 49 | 49 | 49 | 1,000 |
2016/11/07 | 50 | 50 | 50 | 50 | 1,000 |
2016/11/04 | 50 | 50 | 49 | 49 | 8,000 |
2016/11/02 | 50 | 51 | 50 | 51 | 10,000 |
2016/11/01 | 51 | 51 | 50 | 51 | 22,000 |
2016/10/31 | 55 | 55 | 49 | 50 | 156,000 |
2016/10/28 | 56 | 56 | 55 | 55 | 14,000 |
2016/10/27 | 56 | 56 | 56 | 56 | 14,000 |
2016/10/24 | 56 | 56 | 56 | 56 | 2,000 |
2016/10/21 | 56 | 56 | 56 | 56 | 2,000 |
2016/10/20 | 56 | 56 | 56 | 56 | 10,000 |
2016/10/18 | 56 | 56 | 55 | 55 | 12,000 |
2016/10/13 | 61 | 61 | 61 | 61 | 11,000 |
2016/10/12 | 57 | 57 | 57 | 57 | 1,000 |
2016/10/11 | 59 | 60 | 57 | 57 | 8,000 |
2016/10/03 | 51 | 59 | 51 | 59 | 31,000 |
2016/09/30 | 56 | 56 | 56 | 56 | 1,000 |
2016/09/27 | 59 | 59 | 57 | 57 | 6,000 |
2016/09/21 | 59 | 59 | 59 | 59 | 2,000 |
2016/09/16 | 55 | 59 | 55 | 59 | 9,000 |
2016/09/13 | 59 | 59 | 59 | 59 | 11,000 |
2016/09/12 | 56 | 58 | 56 | 58 | 3,000 |
2016/09/06 | 55 | 56 | 55 | 56 | 3,000 |
2016/09/05 | 54 | 55 | 54 | 55 | 10,000 |
2016/09/02 | 57 | 57 | 57 | 57 | 2,000 |
2016/09/01 | 55 | 55 | 55 | 55 | 2,000 |
2016/08/31 | 56 | 59 | 56 | 59 | 3,000 |
2016/08/30 | 55 | 55 | 55 | 55 | 1,000 |
2016/08/22 | 54 | 54 | 54 | 54 | 1,000 |
2016/08/19 | 54 | 55 | 54 | 55 | 4,000 |
2016/08/15 | 60 | 60 | 55 | 55 | 14,000 |
2016/08/12 | 57 | 59 | 57 | 59 | 6,000 |
2016/08/01 | 58 | 58 | 58 | 58 | 1,000 |
2016/07/29 | 55 | 55 | 55 | 55 | 1,000 |
2016/07/28 | 55 | 55 | 55 | 55 | 2,000 |
2016/07/20 | 55 | 55 | 55 | 55 | 1,000 |
2016/07/13 | 60 | 60 | 59 | 59 | 17,000 |
2016/07/12 | 54 | 59 | 54 | 59 | 12,000 |
2016/07/08 | 53 | 53 | 53 | 53 | 1,000 |
2016/07/07 | 52 | 52 | 52 | 52 | 2,000 |
2016/07/06 | 51 | 52 | 51 | 52 | 7,000 |
2016/07/04 | 54 | 54 | 54 | 54 | 2,000 |
2016/06/28 | 50 | 50 | 50 | 50 | 2,000 |
2016/06/27 | 50 | 50 | 50 | 50 | 1,000 |
2016/06/24 | 51 | 51 | 50 | 50 | 4,000 |
2016/06/22 | 50 | 52 | 50 | 52 | 4,000 |
2016/06/20 | 50 | 50 | 50 | 50 | 8,000 |
2016/06/13 | 59 | 59 | 59 | 59 | 12,000 |
2016/06/10 | 54 | 57 | 52 | 57 | 6,000 |
2016/06/02 | 53 | 54 | 53 | 54 | 2,000 |
2016/06/01 | 53 | 53 | 53 | 53 | 2,000 |
2016/05/31 | 53 | 53 | 53 | 53 | 6,000 |
2016/05/30 | 53 | 53 | 53 | 53 | 2,000 |
2016/05/26 | 51 | 51 | 51 | 51 | 1,000 |
2016/05/25 | 51 | 51 | 51 | 51 | 1,000 |
2016/05/24 | 51 | 51 | 51 | 51 | 6,000 |
2016/05/19 | 54 | 54 | 54 | 54 | 1,000 |
2016/05/16 | 51 | 56 | 50 | 56 | 10,000 |
2016/05/13 | 60 | 60 | 51 | 55 | 22,000 |
2016/05/12 | 60 | 60 | 60 | 60 | 9,000 |
2016/05/10 | 58 | 58 | 58 | 58 | 1,000 |
2016/05/06 | 60 | 60 | 60 | 60 | 12,000 |
2016/04/28 | 61 | 61 | 60 | 60 | 14,000 |
2016/04/27 | 60 | 60 | 60 | 60 | 4,000 |
2016/04/26 | 58 | 58 | 58 | 58 | 1,000 |
2016/04/25 | 60 | 60 | 58 | 58 | 12,000 |
2016/04/22 | 56 | 60 | 56 | 60 | 8,000 |
2016/04/21 | 56 | 60 | 56 | 56 | 4,000 |
2016/04/20 | 58 | 60 | 57 | 57 | 12,000 |
2016/04/19 | 64 | 64 | 53 | 57 | 40,000 |
2016/04/18 | 55 | 64 | 55 | 64 | 23,000 |
2016/04/15 | 49 | 50 | 49 | 50 | 9,000 |
2016/04/14 | 53 | 53 | 53 | 53 | 4,000 |
2016/04/13 | 53 | 56 | 50 | 50 | 38,000 |
2016/04/12 | 55 | 56 | 49 | 49 | 40,000 |
2016/04/11 | 55 | 55 | 55 | 55 | 3,000 |
2016/04/08 | 53 | 54 | 53 | 54 | 5,000 |
2016/04/07 | 50 | 51 | 50 | 51 | 2,000 |
2016/04/06 | 49 | 49 | 49 | 49 | 2,000 |
2016/04/05 | 48 | 49 | 48 | 48 | 7,000 |
2016/04/04 | 53 | 55 | 48 | 48 | 5,000 |
2016/04/01 | 52 | 52 | 51 | 51 | 2,000 |
2016/03/31 | 51 | 51 | 51 | 51 | 1,000 |
2016/03/30 | 50 | 50 | 50 | 50 | 1,000 |
2016/03/29 | 50 | 50 | 50 | 50 | 3,000 |
2016/03/28 | 50 | 50 | 50 | 50 | 6,000 |
2016/03/25 | 46 | 46 | 46 | 46 | 1,000 |
2016/03/24 | 45 | 45 | 45 | 45 | 1,000 |
2016/03/23 | 46 | 46 | 46 | 46 | 1,000 |
2016/03/17 | 46 | 46 | 46 | 46 | 1,000 |
2016/03/16 | 48 | 48 | 48 | 48 | 1,000 |
2016/03/15 | 46 | 46 | 46 | 46 | 2,000 |
2016/03/14 | 49 | 52 | 49 | 49 | 27,000 |
2016/03/11 | 47 | 48 | 47 | 48 | 6,000 |
2016/02/26 | 45 | 45 | 45 | 45 | 5,000 |
2016/02/18 | 42 | 45 | 41 | 45 | 17,000 |
2016/02/17 | 44 | 44 | 44 | 44 | 1,000 |
2016/02/16 | 40 | 44 | 40 | 44 | 15,000 |
2016/02/15 | 45 | 45 | 45 | 45 | 20,000 |
2016/02/12 | 40 | 43 | 38 | 43 | 17,000 |
2016/02/10 | 43 | 44 | 43 | 44 | 4,000 |
2016/02/03 | 47 | 47 | 47 | 47 | 4,000 |
2016/02/02 | 47 | 47 | 47 | 47 | 1,000 |
2016/02/01 | 47 | 47 | 47 | 47 | 1,000 |
2016/01/29 | 46 | 46 | 46 | 46 | 1,000 |
2016/01/21 | 43 | 43 | 43 | 43 | 4,000 |
2016/01/18 | 45 | 45 | 44 | 44 | 3,000 |
2016/01/15 | 46 | 46 | 46 | 46 | 1,000 |
2016/01/14 | 45 | 45 | 45 | 45 | 2,000 |
2016/01/13 | 48 | 48 | 48 | 48 | 13,000 |
2016/01/12 | 47 | 47 | 47 | 47 | 3,000 |
2016/01/08 | 45 | 46 | 45 | 46 | 11,000 |
2016/01/04 | 45 | 45 | 45 | 45 | 2,000 |