3299 (株)ムゲンエステート の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,842 | 1,899 | 1,801 | 1,851 | 138,300 | 925.50 |
| 2014-12-29 | 1,907 | 1,935 | 1,831 | 1,851 | 204,700 | 925.50 |
| 2014-12-26 | 1,800 | 1,949 | 1,791 | 1,850 | 245,200 | 925 |
| 2014-12-25 | 1,738 | 1,850 | 1,701 | 1,808 | 275,200 | 904 |
| 2014-12-24 | 1,760 | 1,792 | 1,715 | 1,747 | 106,600 | 873.50 |
| 2014-12-22 | 1,766 | 1,775 | 1,665 | 1,698 | 152,500 | 849 |
| 2014-12-19 | 1,720 | 1,793 | 1,685 | 1,766 | 223,700 | 883 |
| 2014-12-18 | 1,620 | 1,700 | 1,578 | 1,680 | 171,100 | 840 |
| 2014-12-17 | 1,617 | 1,643 | 1,546 | 1,562 | 165,400 | 781 |
| 2014-12-16 | 1,706 | 1,778 | 1,620 | 1,633 | 153,200 | 816.50 |
| 2014-12-15 | 1,795 | 1,845 | 1,694 | 1,741 | 377,600 | 870.50 |
| 2014-12-12 | 1,680 | 1,820 | 1,669 | 1,755 | 285,600 | 877.50 |
| 2014-12-11 | 1,506 | 1,716 | 1,506 | 1,710 | 376,600 | 855 |
| 2014-12-10 | 1,513 | 1,566 | 1,512 | 1,532 | 300,100 | 766 |
| 2014-12-09 | 1,591 | 1,649 | 1,495 | 1,532 | 603,300 | 766 |
| 2014-12-08 | 1,780 | 1,880 | 1,572 | 1,607 | 713,700 | 803.50 |
| 2014-12-05 | 1,720 | 1,810 | 1,670 | 1,741 | 493,800 | 870.50 |
| 2014-12-04 | 1,610 | 1,779 | 1,610 | 1,740 | 760,400 | 870 |
| 2014-12-03 | 1,554 | 1,720 | 1,550 | 1,618 | 645,600 | 809 |
| 2014-12-02 | 1,555 | 1,685 | 1,533 | 1,561 | 455,200 | 780.50 |
| 2014-12-01 | 1,459 | 1,625 | 1,459 | 1,615 | 548,800 | 807.50 |
| 2014-11-28 | 1,459 | 1,459 | 1,380 | 1,401 | 190,600 | 700.50 |
| 2014-11-27 | 1,500 | 1,511 | 1,435 | 1,466 | 204,100 | 733 |
| 2014-11-26 | 1,532 | 1,577 | 1,483 | 1,530 | 169,500 | 765 |
| 2014-11-25 | 1,487 | 1,610 | 1,435 | 1,584 | 359,900 | 792 |
| 2014-11-21 | 1,549 | 1,550 | 1,433 | 1,451 | 269,300 | 725.50 |
| 2014-11-20 | 1,443 | 1,580 | 1,402 | 1,549 | 624,300 | 774.50 |
| 2014-11-19 | 1,400 | 1,450 | 1,355 | 1,430 | 184,700 | 715 |
| 2014-11-18 | 1,333 | 1,420 | 1,330 | 1,386 | 257,300 | 693 |
| 2014-11-17 | 1,370 | 1,375 | 1,261 | 1,333 | 157,200 | 666.50 |
| 2014-11-14 | 1,325 | 1,356 | 1,270 | 1,356 | 129,600 | 678 |
| 2014-11-13 | 1,263 | 1,340 | 1,233 | 1,328 | 151,800 | 664 |
| 2014-11-12 | 1,207 | 1,379 | 1,204 | 1,260 | 443,300 | 630 |
| 2014-11-11 | 1,240 | 1,241 | 1,210 | 1,230 | 39,000 | 615 |
| 2014-11-10 | 1,242 | 1,260 | 1,190 | 1,240 | 99,600 | 620 |
| 2014-11-07 | 1,295 | 1,296 | 1,230 | 1,237 | 187,000 | 618.50 |
| 2014-11-06 | 1,260 | 1,264 | 1,182 | 1,205 | 111,000 | 602.50 |
| 2014-11-05 | 1,200 | 1,245 | 1,151 | 1,245 | 89,900 | 622.50 |
| 2014-11-04 | 1,300 | 1,310 | 1,200 | 1,221 | 400,300 | 610.50 |
| 2014-10-31 | 1,018 | 1,115 | 1,018 | 1,108 | 98,700 | 554 |
| 2014-10-30 | 1,038 | 1,038 | 1,010 | 1,014 | 14,400 | 507 |
| 2014-10-29 | 1,030 | 1,035 | 1,010 | 1,025 | 9,300 | 512.50 |
| 2014-10-28 | 1,045 | 1,045 | 1,000 | 1,020 | 18,200 | 510 |
| 2014-10-27 | 1,031 | 1,050 | 1,025 | 1,031 | 12,700 | 515.50 |
| 2014-10-24 | 1,090 | 1,090 | 1,018 | 1,025 | 39,200 | 512.50 |
| 2014-10-23 | 1,058 | 1,065 | 1,035 | 1,063 | 9,100 | 531.50 |
| 2014-10-22 | 1,061 | 1,078 | 1,049 | 1,060 | 28,800 | 530 |
| 2014-10-21 | 1,065 | 1,074 | 1,032 | 1,055 | 23,800 | 527.50 |
| 2014-10-20 | 1,024 | 1,083 | 1,022 | 1,077 | 51,300 | 538.50 |
| 2014-10-17 | 1,021 | 1,042 | 981 | 991 | 38,800 | 495.50 |
| 2014-10-16 | 1,045 | 1,053 | 1,015 | 1,020 | 49,200 | 510 |
| 2014-10-15 | 1,076 | 1,080 | 1,035 | 1,077 | 62,600 | 538.50 |
| 2014-10-14 | 1,060 | 1,137 | 1,052 | 1,091 | 272,600 | 545.50 |
| 2014-10-10 | 998 | 998 | 951 | 988 | 52,800 | 494 |
| 2014-10-09 | 1,046 | 1,053 | 1,005 | 1,007 | 25,900 | 503.50 |
| 2014-10-08 | 1,012 | 1,052 | 1,010 | 1,041 | 28,000 | 520.50 |
| 2014-10-07 | 1,099 | 1,099 | 1,045 | 1,052 | 21,900 | 526 |
| 2014-10-06 | 1,091 | 1,105 | 1,077 | 1,099 | 19,800 | 549.50 |
| 2014-10-03 | 1,041 | 1,070 | 1,036 | 1,070 | 17,400 | 535 |
| 2014-10-02 | 1,055 | 1,065 | 1,034 | 1,034 | 38,900 | 517 |
| 2014-10-01 | 1,120 | 1,129 | 1,080 | 1,081 | 42,100 | 540.50 |
| 2014-09-30 | 1,180 | 1,180 | 1,097 | 1,117 | 68,500 | 558.50 |
| 2014-09-29 | 1,187 | 1,187 | 1,161 | 1,177 | 30,100 | 588.50 |
| 2014-09-26 | 1,159 | 1,168 | 1,151 | 1,167 | 19,200 | 583.50 |
| 2014-09-25 | 1,158 | 1,170 | 1,147 | 1,170 | 32,800 | 585 |
| 2014-09-24 | 1,154 | 1,156 | 1,131 | 1,153 | 26,900 | 576.50 |
| 2014-09-22 | 1,137 | 1,154 | 1,135 | 1,154 | 17,900 | 577 |
| 2014-09-19 | 1,122 | 1,131 | 1,116 | 1,131 | 21,800 | 565.50 |
| 2014-09-18 | 1,157 | 1,157 | 1,120 | 1,124 | 29,000 | 562 |
| 2014-09-17 | 1,190 | 1,191 | 1,140 | 1,142 | 41,800 | 571 |
| 2014-09-16 | 1,200 | 1,204 | 1,177 | 1,177 | 55,400 | 588.50 |
| 2014-09-12 | 1,166 | 1,187 | 1,154 | 1,181 | 52,500 | 590.50 |
| 2014-09-11 | 1,135 | 1,152 | 1,133 | 1,152 | 25,400 | 576 |
| 2014-09-10 | 1,157 | 1,159 | 1,120 | 1,134 | 29,300 | 567 |
| 2014-09-09 | 1,148 | 1,162 | 1,143 | 1,151 | 31,600 | 575.50 |
| 2014-09-08 | 1,140 | 1,146 | 1,130 | 1,142 | 28,100 | 571 |
| 2014-09-05 | 1,141 | 1,141 | 1,123 | 1,132 | 16,500 | 566 |
| 2014-09-04 | 1,165 | 1,165 | 1,120 | 1,120 | 29,400 | 560 |
| 2014-09-03 | 1,188 | 1,190 | 1,128 | 1,165 | 92,300 | 582.50 |
| 2014-09-02 | 1,130 | 1,175 | 1,121 | 1,174 | 114,900 | 587 |
| 2014-09-01 | 1,090 | 1,114 | 1,059 | 1,109 | 50,300 | 554.50 |
| 2014-08-29 | 1,058 | 1,062 | 1,047 | 1,060 | 24,300 | 530 |
| 2014-08-28 | 1,056 | 1,066 | 1,044 | 1,047 | 37,500 | 523.50 |
| 2014-08-27 | 1,109 | 1,109 | 1,062 | 1,070 | 40,900 | 535 |
| 2014-08-26 | 1,100 | 1,114 | 1,080 | 1,098 | 26,100 | 549 |
| 2014-08-25 | 1,110 | 1,110 | 1,060 | 1,081 | 41,700 | 540.50 |
| 2014-08-22 | 1,123 | 1,125 | 1,091 | 1,093 | 27,600 | 546.50 |
| 2014-08-21 | 1,107 | 1,133 | 1,100 | 1,117 | 24,200 | 558.50 |
| 2014-08-20 | 1,114 | 1,126 | 1,090 | 1,097 | 30,800 | 548.50 |
| 2014-08-19 | 1,150 | 1,151 | 1,111 | 1,137 | 54,200 | 568.50 |
| 2014-08-18 | 1,161 | 1,176 | 1,150 | 1,150 | 37,300 | 575 |
| 2014-08-15 | 1,165 | 1,165 | 1,143 | 1,160 | 18,200 | 580 |
| 2014-08-14 | 1,178 | 1,189 | 1,146 | 1,154 | 59,500 | 577 |
| 2014-08-13 | 1,110 | 1,175 | 1,108 | 1,170 | 109,500 | 585 |
| 2014-08-12 | 1,100 | 1,215 | 1,065 | 1,140 | 245,200 | 570 |
| 2014-08-11 | 1,060 | 1,060 | 1,029 | 1,038 | 34,700 | 519 |
| 2014-08-08 | 1,100 | 1,100 | 1,005 | 1,020 | 96,100 | 510 |
| 2014-08-07 | 1,040 | 1,124 | 1,031 | 1,100 | 78,900 | 550 |
| 2014-08-06 | 1,100 | 1,100 | 1,024 | 1,036 | 88,400 | 518 |
| 2014-08-05 | 1,137 | 1,139 | 1,111 | 1,111 | 54,700 | 555.50 |
| 2014-08-04 | 1,142 | 1,154 | 1,126 | 1,137 | 58,500 | 568.50 |
| 2014-08-01 | 1,137 | 1,160 | 1,131 | 1,154 | 40,800 | 577 |
| 2014-07-31 | 1,172 | 1,189 | 1,154 | 1,162 | 43,100 | 581 |
| 2014-07-30 | 1,182 | 1,187 | 1,172 | 1,186 | 29,100 | 593 |
| 2014-07-29 | 1,195 | 1,199 | 1,175 | 1,182 | 37,600 | 591 |
| 2014-07-28 | 1,191 | 1,200 | 1,185 | 1,190 | 46,800 | 595 |
| 2014-07-25 | 1,230 | 1,230 | 1,183 | 1,210 | 63,000 | 605 |
| 2014-07-24 | 1,178 | 1,244 | 1,167 | 1,232 | 112,400 | 616 |
| 2014-07-23 | 1,136 | 1,210 | 1,135 | 1,165 | 106,300 | 582.50 |
| 2014-07-22 | 1,155 | 1,170 | 1,132 | 1,135 | 74,900 | 567.50 |
| 2014-07-18 | 1,160 | 1,178 | 1,137 | 1,178 | 84,100 | 589 |
| 2014-07-17 | 1,219 | 1,226 | 1,172 | 1,187 | 171,700 | 593.50 |
| 2014-07-16 | 1,247 | 1,247 | 1,222 | 1,231 | 74,200 | 615.50 |
| 2014-07-15 | 1,280 | 1,301 | 1,250 | 1,250 | 62,600 | 625 |
| 2014-07-14 | 1,265 | 1,290 | 1,237 | 1,277 | 63,300 | 638.50 |
| 2014-07-11 | 1,236 | 1,280 | 1,231 | 1,251 | 71,100 | 625.50 |
| 2014-07-10 | 1,325 | 1,330 | 1,250 | 1,265 | 149,300 | 632.50 |
| 2014-07-09 | 1,360 | 1,360 | 1,312 | 1,316 | 225,100 | 658 |
| 2014-07-08 | 1,395 | 1,400 | 1,361 | 1,367 | 100,000 | 683.50 |
| 2014-07-07 | 1,361 | 1,430 | 1,361 | 1,406 | 242,200 | 703 |
| 2014-07-04 | 1,442 | 1,442 | 1,368 | 1,370 | 350,400 | 685 |
| 2014-07-03 | 1,359 | 1,494 | 1,324 | 1,400 | 1,176,500 | 700 |
| 2014-07-02 | 1,400 | 1,414 | 1,350 | 1,352 | 234,700 | 676 |
| 2014-07-01 | 1,401 | 1,462 | 1,375 | 1,382 | 384,400 | 691 |
| 2014-06-30 | 1,364 | 1,445 | 1,364 | 1,425 | 560,900 | 712.50 |
| 2014-06-27 | 1,342 | 1,494 | 1,315 | 1,380 | 1,862,800 | 690 |
| 2014-06-26 | 1,435 | 1,442 | 1,312 | 1,339 | 732,000 | 669.50 |
| 2014-06-25 | 1,511 | 1,580 | 1,360 | 1,419 | 1,555,500 | 709.50 |
| 2014-06-24 | 1,579 | 1,706 | 1,465 | 1,510 | 4,281,800 | 755 |
| 2014-06-23 | 1,700 | 1,759 | 1,560 | 1,579 | 7,865,500 | 789.50 |
| 2014-06-20 | 1,212 | 1,519 | 1,201 | 1,519 | 6,757,100 | 759.50 |
| 2014-06-19 | 1,240 | 1,281 | 1,204 | 1,219 | 591,600 | 609.50 |
| 2014-06-18 | 1,320 | 1,360 | 1,210 | 1,211 | 4,336,200 | 605.50 |
分割・併合履歴 ： [2016-06-28]1株→2株
