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 |
---|---|---|---|---|---|
2017/12/29 | 96 | 96 | 96 | 96 | 10,000 |
2017/12/28 | 95 | 96 | 94 | 96 | 22,000 |
2017/12/27 | 97 | 97 | 93 | 94 | 79,000 |
2017/12/26 | 99 | 100 | 97 | 97 | 31,000 |
2017/12/25 | 101 | 101 | 99 | 99 | 36,000 |
2017/12/22 | 101 | 102 | 98 | 100 | 49,000 |
2017/12/21 | 101 | 104 | 98 | 101 | 30,000 |
2017/12/20 | 94 | 115 | 91 | 101 | 184,000 |
2017/12/19 | 96 | 96 | 94 | 94 | 9,000 |
2017/12/18 | 96 | 96 | 94 | 96 | 17,000 |
2017/12/15 | 100 | 100 | 94 | 99 | 40,000 |
2017/12/14 | 93 | 99 | 93 | 98 | 53,000 |
2017/12/13 | 95 | 96 | 94 | 94 | 20,000 |
2017/12/12 | 94 | 95 | 94 | 95 | 9,000 |
2017/12/11 | 98 | 100 | 90 | 94 | 78,000 |
2017/12/08 | 96 | 96 | 95 | 95 | 20,000 |
2017/12/07 | 96 | 97 | 95 | 95 | 14,000 |
2017/12/06 | 99 | 99 | 95 | 95 | 14,000 |
2017/12/05 | 98 | 99 | 97 | 99 | 35,000 |
2017/12/04 | 98 | 98 | 98 | 98 | 6,000 |
2017/12/01 | 99 | 99 | 98 | 99 | 6,000 |
2017/11/30 | 101 | 101 | 99 | 99 | 7,000 |
2017/11/29 | 98 | 99 | 96 | 99 | 21,000 |
2017/11/28 | 98 | 100 | 95 | 96 | 16,000 |
2017/11/27 | 99 | 100 | 97 | 100 | 25,000 |
2017/11/24 | 96 | 97 | 95 | 97 | 15,000 |
2017/11/22 | 94 | 95 | 93 | 95 | 16,000 |
2017/11/21 | 95 | 96 | 93 | 93 | 30,000 |
2017/11/20 | 95 | 95 | 93 | 93 | 12,000 |
2017/11/17 | 94 | 95 | 93 | 94 | 12,000 |
2017/11/16 | 93 | 95 | 92 | 93 | 33,000 |
2017/11/15 | 99 | 101 | 95 | 95 | 58,000 |
2017/11/14 | 101 | 103 | 100 | 101 | 26,000 |
2017/11/13 | 107 | 114 | 101 | 103 | 112,000 |
2017/11/10 | 103 | 103 | 101 | 103 | 28,000 |
2017/11/09 | 100 | 105 | 99 | 102 | 117,000 |
2017/11/08 | 97 | 99 | 96 | 99 | 16,000 |
2017/11/07 | 102 | 102 | 97 | 97 | 52,000 |
2017/11/06 | 98 | 102 | 97 | 102 | 61,000 |
2017/11/02 | 96 | 100 | 94 | 99 | 88,000 |
2017/11/01 | 99 | 99 | 94 | 96 | 47,000 |
2017/10/31 | 99 | 99 | 97 | 99 | 32,000 |
2017/10/30 | 101 | 101 | 97 | 100 | 68,000 |
2017/10/27 | 103 | 103 | 99 | 100 | 92,000 |
2017/10/26 | 115 | 117 | 103 | 106 | 198,000 |
2017/10/25 | 126 | 128 | 111 | 116 | 260,000 |
2017/10/24 | 120 | 134 | 109 | 121 | 878,000 |
2017/10/23 | 119 | 138 | 103 | 105 | 1,069,000 |
2017/10/20 | 88 | 117 | 88 | 114 | 1,900,000 |
2017/10/19 | 86 | 87 | 86 | 87 | 4,000 |
2017/10/18 | 85 | 87 | 85 | 87 | 22,000 |
2017/10/17 | 85 | 85 | 85 | 85 | 1,000 |
2017/10/16 | 86 | 87 | 85 | 85 | 8,000 |
2017/10/13 | 82 | 85 | 82 | 85 | 19,000 |
2017/10/12 | 81 | 82 | 81 | 82 | 20,000 |
2017/10/11 | 81 | 82 | 81 | 82 | 19,000 |
2017/10/10 | 82 | 82 | 82 | 82 | 9,000 |
2017/10/06 | 82 | 83 | 82 | 83 | 2,000 |
2017/10/04 | 83 | 83 | 81 | 82 | 18,000 |
2017/10/03 | 84 | 84 | 82 | 83 | 41,000 |
2017/10/02 | 84 | 84 | 83 | 84 | 5,000 |
2017/09/29 | 84 | 84 | 84 | 84 | 2,000 |
2017/09/28 | 84 | 85 | 84 | 85 | 13,000 |
2017/09/26 | 85 | 85 | 84 | 84 | 5,000 |
2017/09/25 | 84 | 85 | 84 | 85 | 3,000 |
2017/09/22 | 87 | 87 | 83 | 85 | 14,000 |
2017/09/21 | 86 | 87 | 85 | 86 | 10,000 |
2017/09/20 | 88 | 88 | 87 | 87 | 7,000 |
2017/09/19 | 85 | 87 | 85 | 87 | 16,000 |
2017/09/15 | 82 | 84 | 82 | 84 | 18,000 |
2017/09/14 | 82 | 82 | 81 | 81 | 5,000 |
2017/09/13 | 82 | 83 | 81 | 81 | 39,000 |
2017/09/12 | 82 | 82 | 81 | 82 | 9,000 |
2017/09/11 | 82 | 82 | 81 | 81 | 2,000 |
2017/09/08 | 82 | 82 | 81 | 82 | 5,000 |
2017/09/07 | 81 | 82 | 81 | 82 | 12,000 |
2017/09/06 | 81 | 81 | 81 | 81 | 9,000 |
2017/09/05 | 86 | 86 | 82 | 82 | 26,000 |
2017/09/04 | 86 | 86 | 86 | 86 | 2,000 |
2017/09/01 | 86 | 86 | 86 | 86 | 4,000 |
2017/08/31 | 86 | 86 | 86 | 86 | 6,000 |
2017/08/30 | 85 | 85 | 85 | 85 | 5,000 |
2017/08/29 | 86 | 86 | 84 | 85 | 8,000 |
2017/08/28 | 85 | 86 | 85 | 86 | 12,000 |
2017/08/25 | 84 | 85 | 83 | 85 | 19,000 |
2017/08/24 | 86 | 86 | 86 | 86 | 1,000 |
2017/08/23 | 87 | 87 | 85 | 85 | 8,000 |
2017/08/22 | 86 | 87 | 85 | 86 | 4,000 |
2017/08/21 | 86 | 87 | 84 | 86 | 17,000 |
2017/08/18 | 88 | 89 | 86 | 87 | 13,000 |
2017/08/17 | 88 | 88 | 88 | 88 | 3,000 |
2017/08/16 | 88 | 89 | 88 | 89 | 8,000 |
2017/08/15 | 88 | 90 | 88 | 88 | 12,000 |
2017/08/14 | 92 | 92 | 92 | 92 | 8,000 |
2017/08/10 | 91 | 92 | 90 | 91 | 24,000 |
2017/08/09 | 92 | 92 | 90 | 91 | 6,000 |
2017/08/08 | 91 | 91 | 90 | 91 | 14,000 |
2017/08/07 | 87 | 91 | 87 | 91 | 19,000 |
2017/08/04 | 89 | 89 | 88 | 88 | 14,000 |
2017/08/03 | 88 | 90 | 87 | 89 | 13,000 |
2017/08/02 | 86 | 87 | 86 | 87 | 10,000 |
2017/08/01 | 84 | 87 | 84 | 87 | 27,000 |
2017/07/31 | 87 | 88 | 86 | 87 | 35,000 |
2017/07/28 | 94 | 95 | 90 | 90 | 43,000 |
2017/07/27 | 92 | 95 | 90 | 95 | 49,000 |
2017/07/26 | 91 | 92 | 90 | 92 | 21,000 |
2017/07/25 | 90 | 93 | 90 | 92 | 46,000 |
2017/07/24 | 90 | 91 | 88 | 90 | 47,000 |
2017/07/21 | 86 | 88 | 84 | 87 | 89,000 |
2017/07/20 | 85 | 86 | 84 | 85 | 15,000 |
2017/07/19 | 86 | 86 | 84 | 84 | 15,000 |
2017/07/18 | 87 | 87 | 86 | 86 | 19,000 |
2017/07/14 | 86 | 89 | 85 | 87 | 62,000 |
2017/07/13 | 83 | 86 | 83 | 86 | 68,000 |
2017/07/12 | 83 | 83 | 83 | 83 | 4,000 |
2017/07/11 | 84 | 84 | 84 | 84 | 7,000 |
2017/07/10 | 82 | 84 | 82 | 84 | 23,000 |
2017/07/06 | 80 | 82 | 80 | 82 | 25,000 |
2017/07/05 | 79 | 82 | 79 | 82 | 21,000 |
2017/07/04 | 80 | 80 | 79 | 79 | 14,000 |
2017/07/03 | 80 | 81 | 80 | 80 | 18,000 |
2017/06/30 | 83 | 83 | 79 | 80 | 43,000 |
2017/06/29 | 81 | 82 | 81 | 82 | 11,000 |
2017/06/28 | 81 | 82 | 81 | 81 | 26,000 |
2017/06/27 | 81 | 83 | 80 | 82 | 17,000 |
2017/06/26 | 79 | 82 | 79 | 81 | 15,000 |
2017/06/23 | 80 | 80 | 80 | 80 | 9,000 |
2017/06/22 | 82 | 82 | 80 | 80 | 25,000 |
2017/06/21 | 82 | 82 | 80 | 82 | 16,000 |
2017/06/20 | 79 | 81 | 78 | 80 | 74,000 |
2017/06/19 | 82 | 83 | 82 | 83 | 11,000 |
2017/06/16 | 81 | 83 | 81 | 82 | 33,000 |
2017/06/15 | 84 | 85 | 83 | 84 | 21,000 |
2017/06/14 | 85 | 86 | 84 | 85 | 16,000 |
2017/06/13 | 86 | 86 | 84 | 84 | 29,000 |
2017/06/12 | 85 | 86 | 85 | 85 | 9,000 |
2017/06/09 | 86 | 86 | 86 | 86 | 8,000 |
2017/06/08 | 86 | 86 | 85 | 86 | 16,000 |
2017/06/07 | 87 | 87 | 86 | 86 | 16,000 |
2017/06/06 | 88 | 88 | 88 | 88 | 7,000 |
2017/06/05 | 90 | 90 | 88 | 88 | 36,000 |
2017/06/02 | 89 | 91 | 88 | 89 | 57,000 |
2017/06/01 | 89 | 90 | 87 | 89 | 44,000 |
2017/05/31 | 86 | 90 | 85 | 90 | 104,000 |
2017/05/30 | 86 | 86 | 85 | 85 | 19,000 |
2017/05/29 | 86 | 86 | 85 | 85 | 26,000 |
2017/05/26 | 85 | 86 | 85 | 86 | 29,000 |
2017/05/25 | 87 | 88 | 84 | 85 | 124,000 |
2017/05/24 | 90 | 90 | 86 | 88 | 85,000 |
2017/05/23 | 89 | 89 | 86 | 89 | 47,000 |
2017/05/22 | 90 | 90 | 89 | 89 | 41,000 |
2017/05/19 | 90 | 90 | 89 | 89 | 21,000 |
2017/05/18 | 88 | 92 | 86 | 90 | 91,000 |
2017/05/17 | 92 | 92 | 87 | 90 | 137,000 |
2017/05/16 | 95 | 95 | 90 | 93 | 125,000 |
2017/05/15 | 102 | 102 | 93 | 95 | 352,000 |
2017/05/12 | 116 | 118 | 111 | 112 | 97,000 |
2017/05/11 | 110 | 118 | 107 | 116 | 109,000 |
2017/05/10 | 102 | 113 | 101 | 108 | 156,000 |
2017/05/09 | 102 | 104 | 100 | 101 | 53,000 |
2017/05/08 | 102 | 106 | 100 | 101 | 72,000 |
2017/05/02 | 101 | 103 | 97 | 100 | 99,000 |
2017/05/01 | 106 | 107 | 104 | 104 | 40,000 |
2017/04/28 | 106 | 106 | 103 | 106 | 110,000 |
2017/04/27 | 109 | 112 | 105 | 106 | 130,000 |
2017/04/26 | 104 | 119 | 103 | 111 | 157,000 |
2017/04/25 | 107 | 108 | 103 | 103 | 191,000 |
2017/04/24 | 123 | 123 | 109 | 112 | 206,000 |
2017/04/21 | 111 | 123 | 105 | 120 | 345,000 |
2017/04/20 | 113 | 124 | 101 | 111 | 439,000 |
2017/04/19 | 108 | 138 | 105 | 115 | 1,005,000 |
2017/04/18 | 75 | 103 | 75 | 103 | 826,000 |
2017/04/17 | 73 | 74 | 70 | 73 | 77,000 |
2017/04/14 | 73 | 74 | 70 | 73 | 39,000 |
2017/04/13 | 73 | 74 | 70 | 73 | 54,000 |
2017/04/12 | 78 | 78 | 71 | 72 | 216,000 |
2017/04/11 | 81 | 81 | 74 | 77 | 178,000 |
2017/04/10 | 93 | 93 | 80 | 80 | 241,000 |
2017/04/07 | 101 | 110 | 86 | 88 | 549,000 |
2017/04/06 | 83 | 111 | 83 | 111 | 923,000 |
2017/04/05 | 72 | 95 | 70 | 81 | 249,000 |
2017/04/04 | 71 | 73 | 65 | 72 | 78,000 |
2017/04/03 | 69 | 74 | 69 | 70 | 85,000 |
2017/03/31 | 65 | 67 | 65 | 66 | 20,000 |
2017/03/30 | 68 | 68 | 64 | 66 | 37,000 |
2017/03/29 | 75 | 75 | 68 | 68 | 39,000 |
2017/03/28 | 72 | 75 | 65 | 75 | 105,000 |
2017/03/27 | 60 | 82 | 60 | 73 | 181,000 |
2017/03/24 | 60 | 60 | 60 | 60 | 3,000 |
2017/03/23 | 60 | 61 | 60 | 61 | 5,000 |
2017/03/22 | 63 | 64 | 62 | 62 | 10,000 |
2017/03/21 | 63 | 66 | 63 | 64 | 21,000 |
2017/03/17 | 62 | 64 | 62 | 62 | 20,000 |
2017/03/16 | 61 | 61 | 60 | 60 | 4,000 |
2017/03/14 | 61 | 62 | 61 | 62 | 5,000 |
2017/03/13 | 63 | 63 | 61 | 61 | 12,000 |
2017/03/10 | 63 | 63 | 62 | 63 | 14,000 |
2017/03/09 | 61 | 62 | 61 | 62 | 4,000 |
2017/03/08 | 60 | 61 | 60 | 61 | 5,000 |
2017/03/07 | 59 | 60 | 59 | 60 | 15,000 |
2017/03/06 | 62 | 62 | 61 | 61 | 7,000 |
2017/03/03 | 61 | 62 | 61 | 62 | 21,000 |
2017/03/02 | 61 | 61 | 60 | 61 | 15,000 |
2017/03/01 | 62 | 62 | 62 | 62 | 2,000 |
2017/02/28 | 61 | 61 | 61 | 61 | 3,000 |
2017/02/27 | 63 | 64 | 61 | 61 | 15,000 |
2017/02/24 | 63 | 63 | 61 | 63 | 6,000 |
2017/02/23 | 64 | 64 | 62 | 63 | 13,000 |
2017/02/22 | 63 | 64 | 61 | 64 | 16,000 |
2017/02/21 | 63 | 65 | 62 | 63 | 57,000 |
2017/02/20 | 60 | 67 | 59 | 61 | 29,000 |
2017/02/17 | 60 | 61 | 59 | 61 | 17,000 |
2017/02/16 | 59 | 59 | 59 | 59 | 12,000 |
2017/02/15 | 57 | 60 | 57 | 58 | 22,000 |
2017/02/14 | 58 | 58 | 56 | 57 | 26,000 |
2017/02/13 | 60 | 60 | 57 | 57 | 20,000 |
2017/02/10 | 58 | 58 | 54 | 58 | 80,000 |
2017/02/09 | 57 | 69 | 55 | 57 | 279,000 |
2017/02/08 | 55 | 55 | 55 | 55 | 11,000 |
2017/02/07 | 55 | 55 | 55 | 55 | 3,000 |
2017/02/03 | 54 | 55 | 54 | 55 | 20,000 |
2017/02/02 | 53 | 54 | 53 | 54 | 5,000 |
2017/02/01 | 52 | 53 | 52 | 53 | 22,000 |
2017/01/31 | 53 | 53 | 53 | 53 | 4,000 |
2017/01/30 | 55 | 55 | 55 | 55 | 3,000 |
2017/01/27 | 54 | 54 | 54 | 54 | 3,000 |
2017/01/26 | 54 | 54 | 53 | 53 | 11,000 |
2017/01/25 | 54 | 55 | 53 | 53 | 7,000 |
2017/01/24 | 55 | 55 | 53 | 53 | 9,000 |
2017/01/23 | 55 | 55 | 55 | 55 | 2,000 |
2017/01/20 | 54 | 55 | 54 | 55 | 11,000 |
2017/01/19 | 52 | 54 | 51 | 54 | 22,000 |
2017/01/18 | 51 | 51 | 51 | 51 | 7,000 |
2017/01/16 | 54 | 55 | 51 | 51 | 23,000 |
2017/01/13 | 55 | 55 | 53 | 53 | 13,000 |
2017/01/12 | 53 | 54 | 53 | 54 | 6,000 |
2017/01/11 | 55 | 55 | 53 | 53 | 5,000 |
2017/01/10 | 54 | 55 | 54 | 55 | 6,000 |
2017/01/05 | 53 | 53 | 53 | 53 | 3,000 |
2017/01/04 | 52 | 53 | 52 | 53 | 4,000 |