3299 (株)ムゲンエステートの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,588	2,624	2,534	2,568	40,100	1,284
2015-12-29	2,542	2,576	2,542	2,572	7,100	1,286
2015-12-28	2,579	2,579	2,492	2,556	22,900	1,278
2015-12-25	2,510	2,558	2,495	2,545	36,700	1,272.50
2015-12-24	2,604	2,620	2,535	2,535	55,000	1,267.50
2015-12-22	2,620	2,656	2,603	2,615	22,400	1,307.50
2015-12-21	2,676	2,685	2,572	2,604	49,300	1,302
2015-12-18	2,624	2,695	2,624	2,673	41,200	1,336.50
2015-12-17	2,667	2,721	2,636	2,661	39,800	1,330.50
2015-12-16	2,706	2,720	2,651	2,660	40,000	1,330
2015-12-15	2,741	2,795	2,675	2,680	42,000	1,340
2015-12-14	2,700	2,780	2,693	2,773	58,400	1,386.50
2015-12-11	2,831	2,868	2,783	2,791	22,900	1,395.50
2015-12-10	2,856	2,913	2,820	2,820	23,700	1,410
2015-12-09	2,860	2,915	2,840	2,900	38,400	1,450
2015-12-08	2,870	2,905	2,784	2,878	63,000	1,439
2015-12-07	2,880	2,970	2,880	2,900	51,800	1,450
2015-12-04	2,820	2,913	2,806	2,900	53,200	1,450
2015-12-03	2,876	2,964	2,876	2,891	90,700	1,445.50
2015-12-02	2,904	2,910	2,805	2,875	114,300	1,437.50
2015-12-01	2,751	2,794	2,730	2,754	52,100	1,377
2015-11-30	2,720	2,756	2,701	2,755	29,500	1,377.50
2015-11-27	2,690	2,714	2,664	2,707	20,100	1,353.50
2015-11-26	2,615	2,705	2,615	2,700	72,900	1,350
2015-11-25	2,559	2,618	2,538	2,613	63,600	1,306.50
2015-11-24	2,501	2,538	2,495	2,531	27,400	1,265.50
2015-11-20	2,556	2,556	2,512	2,521	27,000	1,260.50
2015-11-19	2,558	2,565	2,525	2,556	29,800	1,278
2015-11-18	2,500	2,531	2,490	2,526	38,500	1,263
2015-11-17	2,500	2,523	2,491	2,500	22,200	1,250
2015-11-16	2,500	2,541	2,405	2,468	100,800	1,234
2015-11-13	2,625	2,625	2,595	2,596	16,000	1,298
2015-11-12	2,626	2,649	2,605	2,622	16,200	1,311
2015-11-11	2,600	2,628	2,600	2,621	33,700	1,310.50
2015-11-10	2,658	2,658	2,577	2,606	57,800	1,303
2015-11-09	2,759	2,763	2,535	2,633	160,600	1,316.50
2015-11-06	2,610	2,709	2,589	2,709	75,000	1,354.50
2015-11-05	2,615	2,643	2,580	2,600	36,200	1,300
2015-11-04	2,600	2,612	2,565	2,580	28,300	1,290
2015-11-02	2,630	2,649	2,585	2,616	17,600	1,308
2015-10-30	2,552	2,626	2,552	2,607	18,300	1,303.50
2015-10-29	2,630	2,630	2,566	2,577	24,400	1,288.50
2015-10-28	2,657	2,657	2,610	2,614	18,600	1,307
2015-10-27	2,676	2,676	2,640	2,657	20,300	1,328.50
2015-10-26	2,670	2,677	2,650	2,652	11,300	1,326
2015-10-23	2,700	2,700	2,615	2,631	33,700	1,315.50
2015-10-22	2,680	2,707	2,650	2,650	27,800	1,325
2015-10-21	2,695	2,720	2,662	2,707	20,700	1,353.50
2015-10-20	2,772	2,790	2,686	2,695	29,100	1,347.50
2015-10-19	2,844	2,860	2,751	2,755	43,600	1,377.50
2015-10-16	2,777	2,868	2,777	2,843	37,000	1,421.50
2015-10-15	2,743	2,789	2,725	2,776	26,200	1,388
2015-10-14	2,837	2,869	2,781	2,800	35,400	1,400
2015-10-13	2,790	2,880	2,790	2,880	76,300	1,440
2015-10-09	2,722	2,780	2,722	2,778	31,100	1,389
2015-10-08	2,780	2,818	2,718	2,718	57,500	1,359
2015-10-07	2,730	2,776	2,701	2,755	25,700	1,377.50
2015-10-06	2,798	2,815	2,737	2,737	33,500	1,368.50
2015-10-05	2,700	2,750	2,656	2,748	44,000	1,374
2015-10-02	2,666	2,727	2,660	2,662	24,800	1,331
2015-10-01	2,655	2,693	2,640	2,678	24,700	1,339
2015-09-30	2,647	2,685	2,622	2,654	15,600	1,327
2015-09-29	2,641	2,667	2,620	2,640	25,900	1,320
2015-09-28	2,734	2,760	2,675	2,691	16,000	1,345.50
2015-09-25	2,650	2,734	2,570	2,734	25,900	1,367
2015-09-24	2,681	2,707	2,658	2,671	14,900	1,335.50
2015-09-18	2,704	2,746	2,699	2,704	21,600	1,352
2015-09-17	2,660	2,749	2,614	2,726	45,900	1,363
2015-09-16	2,790	2,814	2,660	2,680	38,900	1,340
2015-09-15	2,868	2,899	2,792	2,820	42,100	1,410
2015-09-14	2,887	2,970	2,850	2,918	141,400	1,459
2015-09-11	2,744	2,790	2,700	2,783	34,500	1,391.50
2015-09-10	2,562	2,725	2,521	2,679	23,700	1,339.50
2015-09-09	2,560	2,615	2,547	2,612	28,000	1,306
2015-09-08	2,570	2,595	2,451	2,495	32,700	1,247.50
2015-09-07	2,581	2,625	2,520	2,570	52,200	1,285
2015-09-04	2,760	2,792	2,548	2,631	51,900	1,315.50
2015-09-03	2,719	2,800	2,713	2,742	72,500	1,371
2015-09-02	2,557	2,716	2,551	2,670	47,100	1,335
2015-09-01	2,750	2,784	2,606	2,606	49,100	1,303
2015-08-31	2,722	2,795	2,672	2,795	68,400	1,397.50
2015-08-28	2,650	2,688	2,581	2,622	74,400	1,311
2015-08-27	2,475	2,699	2,475	2,616	85,600	1,308
2015-08-26	2,390	2,449	2,350	2,411	90,300	1,205.50
2015-08-25	2,183	2,492	2,106	2,305	145,500	1,152.50
2015-08-24	2,532	2,583	2,354	2,383	101,000	1,191.50
2015-08-21	2,608	2,738	2,608	2,651	90,900	1,325.50
2015-08-20	2,800	2,850	2,737	2,801	78,500	1,400.50
2015-08-19	2,785	2,801	2,691	2,710	52,100	1,355
2015-08-18	2,785	2,840	2,772	2,829	42,000	1,414.50
2015-08-17	2,771	2,780	2,680	2,750	48,600	1,375
2015-08-14	2,682	2,792	2,681	2,779	46,400	1,389.50
2015-08-13	2,655	2,730	2,655	2,692	40,400	1,346
2015-08-12	2,797	2,797	2,618	2,665	67,100	1,332.50
2015-08-11	2,860	2,878	2,726	2,798	82,500	1,399
2015-08-10	2,780	2,926	2,751	2,925	97,600	1,462.50
2015-08-07	2,788	2,800	2,713	2,793	172,700	1,396.50
2015-08-06	2,660	2,725	2,610	2,710	111,400	1,355
2015-08-05	2,543	2,630	2,541	2,616	70,100	1,308
2015-08-04	2,580	2,587	2,533	2,550	39,200	1,275
2015-08-03	2,515	2,595	2,425	2,589	82,800	1,294.50
2015-07-31	2,335	2,517	2,326	2,515	88,000	1,257.50
2015-07-30	2,338	2,339	2,290	2,328	32,500	1,164
2015-07-29	2,270	2,317	2,270	2,297	16,800	1,148.50
2015-07-28	2,241	2,310	2,236	2,305	28,000	1,152.50
2015-07-27	2,350	2,369	2,282	2,314	25,000	1,157
2015-07-24	2,320	2,386	2,305	2,364	27,900	1,182
2015-07-23	2,375	2,415	2,300	2,338	34,900	1,169
2015-07-22	2,387	2,387	2,339	2,361	18,800	1,180.50
2015-07-21	2,400	2,412	2,331	2,387	46,700	1,193.50
2015-07-17	2,326	2,348	2,321	2,321	29,500	1,160.50
2015-07-16	2,335	2,363	2,331	2,347	24,700	1,173.50
2015-07-15	2,410	2,419	2,340	2,340	34,000	1,170
2015-07-14	2,380	2,409	2,353	2,394	29,900	1,197
2015-07-13	2,255	2,370	2,255	2,341	59,600	1,170.50
2015-07-10	2,300	2,352	2,261	2,300	66,800	1,150
2015-07-09	2,168	2,320	2,057	2,305	97,700	1,152.50
2015-07-08	2,503	2,503	2,363	2,402	56,700	1,201
2015-07-07	2,515	2,530	2,460	2,503	30,400	1,251.50
2015-07-06	2,500	2,546	2,450	2,478	49,000	1,239
2015-07-03	2,560	2,560	2,503	2,524	33,300	1,262
2015-07-02	2,568	2,580	2,535	2,569	44,600	1,284.50
2015-07-01	2,516	2,588	2,480	2,577	34,400	1,288.50
2015-06-30	2,450	2,524	2,430	2,516	47,000	1,258
2015-06-29	2,450	2,510	2,430	2,436	53,500	1,218
2015-06-26	2,582	2,598	2,541	2,565	38,200	1,282.50
2015-06-25	2,520	2,625	2,515	2,615	68,200	1,307.50
2015-06-24	2,506	2,536	2,505	2,534	50,800	1,267
2015-06-23	2,548	2,549	2,480	2,506	60,500	1,253
2015-06-22	2,525	2,525	2,500	2,515	28,100	1,257.50
2015-06-19	2,520	2,532	2,507	2,528	27,200	1,264
2015-06-18	2,527	2,562	2,498	2,514	42,700	1,257
2015-06-17	2,531	2,533	2,482	2,503	50,700	1,251.50
2015-06-16	2,590	2,609	2,545	2,557	53,300	1,278.50
2015-06-15	2,620	2,634	2,592	2,617	36,600	1,308.50
2015-06-12	2,640	2,680	2,615	2,680	52,600	1,340
2015-06-11	2,600	2,631	2,585	2,610	34,400	1,305
2015-06-10	2,558	2,612	2,551	2,561	33,800	1,280.50
2015-06-09	2,650	2,679	2,565	2,580	77,500	1,290
2015-06-08	2,610	2,692	2,610	2,690	35,600	1,345
2015-06-05	2,624	2,640	2,610	2,612	19,400	1,306
2015-06-04	2,600	2,700	2,599	2,648	31,400	1,324
2015-06-03	2,626	2,637	2,588	2,602	39,800	1,301
2015-06-02	2,650	2,650	2,611	2,625	20,400	1,312.50
2015-06-01	2,664	2,670	2,646	2,648	27,400	1,324
2015-05-29	2,608	2,712	2,606	2,665	35,300	1,332.50
2015-05-28	2,619	2,640	2,609	2,628	32,300	1,314
2015-05-27	2,640	2,666	2,615	2,623	68,400	1,311.50
2015-05-26	2,755	2,755	2,682	2,690	54,800	1,345
2015-05-25	2,755	2,780	2,724	2,753	29,600	1,376.50
2015-05-22	2,753	2,790	2,690	2,755	34,900	1,377.50
2015-05-21	2,755	2,799	2,700	2,703	50,500	1,351.50
2015-05-20	2,790	2,850	2,717	2,752	103,000	1,376
2015-05-19	2,625	2,834	2,578	2,834	208,300	1,417
2015-05-18	2,600	2,625	2,571	2,596	39,800	1,298
2015-05-15	2,637	2,637	2,562	2,593	38,300	1,296.50
2015-05-14	2,571	2,619	2,571	2,595	32,100	1,297.50
2015-05-13	2,598	2,644	2,550	2,602	46,100	1,301
2015-05-12	2,650	2,684	2,580	2,603	113,300	1,301.50
2015-05-11	2,502	2,597	2,443	2,592	101,200	1,296
2015-05-08	2,409	2,550	2,387	2,483	79,600	1,241.50
2015-05-07	2,489	2,489	2,351	2,374	106,300	1,187
2015-05-01	2,538	2,580	2,490	2,515	50,800	1,257.50
2015-04-30	2,568	2,598	2,533	2,549	51,500	1,274.50
2015-04-28	2,650	2,654	2,580	2,605	55,500	1,302.50
2015-04-27	2,702	2,760	2,650	2,675	48,000	1,337.50
2015-04-24	2,695	2,695	2,629	2,688	38,200	1,344
2015-04-23	2,745	2,750	2,681	2,696	71,100	1,348
2015-04-22	2,602	2,798	2,602	2,745	164,800	1,372.50
2015-04-21	2,632	2,665	2,510	2,610	101,100	1,305
2015-04-20	2,627	2,770	2,578	2,587	135,400	1,293.50
2015-04-17	2,800	2,877	2,671	2,671	194,500	1,335.50
2015-04-16	2,980	3,050	2,735	2,760	271,200	1,380
2015-04-15	2,910	3,065	2,908	3,050	240,400	1,525
2015-04-14	2,833	2,900	2,744	2,885	145,400	1,442.50
2015-04-13	2,630	2,840	2,555	2,833	154,400	1,416.50
2015-04-10	2,600	2,660	2,521	2,610	169,600	1,305
2015-04-09	2,742	2,947	2,613	2,630	261,700	1,315
2015-04-08	2,670	2,738	2,670	2,692	96,100	1,346
2015-04-07	2,612	2,745	2,579	2,661	128,900	1,330.50
2015-04-06	2,598	2,828	2,567	2,662	233,000	1,331
2015-04-03	2,348	2,775	2,345	2,646	633,700	1,323
2015-04-02	2,305	2,350	2,255	2,280	148,900	1,140
2015-04-01	2,160	2,390	2,160	2,354	320,200	1,177
2015-03-31	2,160	2,211	2,145	2,170	255,200	1,085
2015-03-30	2,000	2,115	2,000	2,110	268,400	1,055
2015-03-27	1,925	1,988	1,925	1,969	98,400	984.50
2015-03-26	1,925	1,950	1,925	1,928	43,500	964
2015-03-25	1,923	1,960	1,923	1,950	43,700	975
2015-03-24	1,940	1,971	1,919	1,947	81,400	973.50
2015-03-23	2,020	2,027	1,945	1,946	96,500	973
2015-03-20	1,936	2,010	1,908	2,003	131,100	1,001.50
2015-03-19	1,956	1,990	1,935	1,950	77,400	975
2015-03-18	2,033	2,040	1,972	1,991	93,500	995.50
2015-03-17	2,084	2,086	2,025	2,047	81,500	1,023.50
2015-03-16	2,143	2,149	2,051	2,072	164,000	1,036
2015-03-13	1,969	2,076	1,961	2,061	230,300	1,030.50
2015-03-12	1,929	1,946	1,908	1,923	48,100	961.50
2015-03-11	1,871	1,944	1,871	1,927	63,800	963.50
2015-03-10	1,996	1,996	1,890	1,921	146,100	960.50
2015-03-09	1,990	2,030	1,935	1,963	173,000	981.50
2015-03-06	1,930	2,005	1,900	2,002	133,700	1,001
2015-03-05	1,880	1,950	1,851	1,930	101,500	965
2015-03-04	1,899	1,899	1,802	1,861	184,100	930.50
2015-03-03	1,967	1,968	1,875	1,888	93,700	944
2015-03-02	1,982	1,996	1,935	1,946	140,000	973
2015-02-27	2,055	2,055	2,001	2,010	135,900	1,005
2015-02-26	2,082	2,139	2,051	2,061	114,500	1,030.50
2015-02-25	2,085	2,106	2,044	2,051	109,300	1,025.50
2015-02-24	2,126	2,142	2,086	2,107	78,500	1,053.50
2015-02-23	2,186	2,200	2,111	2,116	61,500	1,058
2015-02-20	2,181	2,208	2,119	2,185	88,600	1,092.50
2015-02-19	2,197	2,217	2,171	2,180	73,300	1,090
2015-02-18	2,250	2,260	2,180	2,213	63,800	1,106.50
2015-02-17	2,215	2,273	2,101	2,226	152,000	1,113
2015-02-16	2,111	2,221	2,065	2,194	302,200	1,097
2015-02-13	2,000	2,079	1,990	2,056	162,200	1,028
2015-02-12	1,877	1,935	1,873	1,935	56,100	967.50
2015-02-10	1,880	1,937	1,846	1,917	52,300	958.50
2015-02-09	1,927	1,927	1,870	1,880	23,400	940
2015-02-06	1,895	1,905	1,869	1,890	34,000	945
2015-02-05	1,835	1,940	1,835	1,906	97,800	953
2015-02-04	1,915	1,915	1,841	1,915	55,500	957.50
2015-02-03	2,020	2,020	1,854	1,881	143,400	940.50
2015-02-02	2,030	2,089	2,009	2,037	59,500	1,018.50
2015-01-30	2,030	2,054	1,996	2,048	95,100	1,024
2015-01-29	1,970	2,030	1,951	2,007	107,000	1,003.50
2015-01-28	1,990	2,028	1,965	2,020	59,900	1,010
2015-01-27	1,995	2,022	1,971	1,995	69,300	997.50
2015-01-26	1,962	1,980	1,892	1,957	69,500	978.50
2015-01-23	2,010	2,095	1,981	2,004	129,900	1,002
2015-01-22	2,018	2,045	1,966	2,000	130,700	1,000
2015-01-21	1,919	2,016	1,860	2,005	142,700	1,002.50
2015-01-20	1,860	1,940	1,850	1,919	68,400	959.50
2015-01-19	1,898	1,899	1,821	1,858	66,800	929
2015-01-16	1,880	1,897	1,818	1,850	81,700	925
2015-01-15	1,869	1,944	1,860	1,920	86,200	960
2015-01-14	1,900	1,927	1,811	1,894	118,600	947
2015-01-13	1,905	2,014	1,850	1,927	123,900	963.50
2015-01-09	2,100	2,110	1,921	1,965	324,800	982.50
2015-01-08	2,050	2,144	2,020	2,144	207,800	1,072
2015-01-07	1,935	2,077	1,930	2,004	189,900	1,002
2015-01-06	1,961	2,000	1,900	1,923	196,900	961.50
2015-01-05	1,889	2,015	1,873	1,991	265,900	995.50

分割・併合履歴： [2016-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3299 (株)ムゲンエステート の時系列データ [2015年度]

3299 (株)ムゲンエステートの時系列データ [2015年度]