3299 (株)ムゲンエステートの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	725	735	717	725	141,600	725
2016-12-29	743	743	718	729	319,800	729
2016-12-28	748	758	744	748	312,400	748
2016-12-27	745	760	745	759	345,800	759
2016-12-26	761	765	745	747	575,900	747
2016-12-22	761	768	760	764	170,700	764
2016-12-21	767	770	760	763	276,300	763
2016-12-20	768	771	757	763	226,600	763
2016-12-19	760	774	760	769	259,500	769
2016-12-16	777	781	752	763	413,500	763
2016-12-15	786	795	773	776	271,400	776
2016-12-14	785	786	773	783	238,100	783
2016-12-13	782	787	772	782	327,600	782
2016-12-12	770	784	766	778	367,900	778
2016-12-09	751	762	747	760	281,900	760
2016-12-08	753	755	742	751	155,600	751
2016-12-07	738	748	733	748	203,400	748
2016-12-06	731	735	723	734	219,400	734
2016-12-05	748	748	719	724	369,300	724
2016-12-02	755	756	742	748	188,100	748
2016-12-01	740	767	740	753	495,800	753
2016-11-30	728	739	726	737	190,700	737
2016-11-29	711	737	710	732	241,800	732
2016-11-28	716	722	705	719	273,700	719
2016-11-25	723	729	710	711	346,500	711
2016-11-24	727	734	718	723	307,900	723
2016-11-22	720	723	713	721	242,000	721
2016-11-21	711	731	708	726	351,300	726
2016-11-18	694	707	689	704	333,100	704
2016-11-17	678	685	673	684	231,000	684
2016-11-16	670	684	666	684	246,800	684
2016-11-15	660	670	653	660	371,800	660
2016-11-14	658	673	653	656	388,800	656
2016-11-11	671	678	656	658	463,600	658
2016-11-10	694	696	659	666	673,700	666
2016-11-09	706	710	644	664	987,200	664
2016-11-08	745	774	706	715	778,700	715
2016-11-07	761	779	750	777	202,100	777
2016-11-04	754	757	732	742	273,600	742
2016-11-02	794	794	760	762	372,000	762
2016-11-01	770	800	762	797	592,900	797
2016-10-31	755	765	751	763	135,800	763
2016-10-28	754	759	750	754	206,700	754
2016-10-27	764	765	748	754	207,300	754
2016-10-26	755	766	751	764	135,600	764
2016-10-25	767	777	754	755	244,600	755
2016-10-24	754	768	747	763	206,600	763
2016-10-21	754	760	743	745	172,500	745
2016-10-20	727	753	722	747	246,300	747
2016-10-19	720	729	718	728	144,600	728
2016-10-17	723	724	717	722	137,000	722
2016-10-13	732	735	713	719	261,100	719
2016-10-12	729	737	726	732	200,400	732
2016-10-11	736	738	729	734	199,900	734
2016-10-07	737	742	724	739	285,600	739
2016-10-06	740	744	735	738	185,300	738
2016-10-05	739	747	730	739	155,200	739
2016-10-04	730	742	730	736	265,100	736
2016-10-03	745	746	732	741	201,500	741
2016-09-30	745	753	730	746	167,100	746
2016-09-29	765	769	745	750	280,400	750
2016-09-28	741	765	729	763	313,300	763
2016-09-27	718	746	715	744	312,100	744
2016-09-26	721	739	718	722	178,300	722
2016-09-23	730	730	712	722	213,600	722
2016-09-21	709	732	696	730	395,200	730
2016-09-20	738	738	703	705	363,800	705
2016-09-16	734	745	727	738	123,400	738
2016-09-15	739	739	724	733	163,500	733
2016-09-14	743	755	731	740	194,200	740
2016-09-13	773	779	746	757	313,000	757
2016-09-12	785	790	752	771	393,100	771
2016-09-09	774	799	769	797	376,200	797
2016-09-08	782	783	756	771	326,600	771
2016-09-07	754	777	753	777	470,700	777
2016-09-06	722	754	719	750	334,100	750
2016-09-05	714	728	708	719	425,400	719
2016-09-02	705	710	683	701	260,400	701
2016-09-01	696	718	690	706	438,200	706
2016-08-31	667	695	666	692	430,800	692
2016-08-30	657	667	651	665	152,200	665
2016-08-29	661	670	645	657	324,200	657
2016-08-26	660	661	650	654	161,100	654
2016-08-25	670	671	656	662	151,900	662
2016-08-24	674	676	656	664	393,500	664
2016-08-23	692	703	679	684	282,300	684
2016-08-22	692	703	687	698	195,400	698
2016-08-19	688	693	666	682	215,300	682
2016-08-18	702	702	685	688	373,200	688
2016-08-17	742	746	701	717	503,500	717
2016-08-16	751	771	751	759	158,600	759
2016-08-15	765	773	750	752	134,200	752
2016-08-12	746	775	745	772	202,800	772
2016-08-10	761	761	735	744	256,300	744
2016-08-09	773	789	765	768	218,500	768
2016-08-08	810	814	757	763	631,800	763
2016-08-05	824	866	824	855	125,800	855
2016-08-04	821	837	815	833	100,900	833
2016-08-03	840	843	812	821	172,500	821
2016-08-02	843	862	839	851	75,800	851
2016-08-01	873	874	842	856	156,500	856
2016-07-29	878	896	852	896	150,600	896
2016-07-28	890	890	872	877	158,000	877
2016-07-27	880	916	880	903	133,000	903
2016-07-26	900	906	870	882	102,300	882
2016-07-25	908	919	896	907	109,800	907
2016-07-22	889	904	885	893	54,400	893
2016-07-21	912	927	889	904	104,200	904
2016-07-20	900	906	879	900	115,400	900
2016-07-19	870	918	870	908	160,200	908
2016-07-15	879	889	860	864	116,900	864
2016-07-14	859	900	859	875	92,300	875
2016-07-13	917	917	855	862	265,100	862
2016-07-12	875	908	871	887	247,800	887
2016-07-11	860	872	836	844	299,200	844
2016-07-08	879	900	850	856	176,700	856
2016-07-07	939	939	888	892	166,200	892
2016-07-06	947	949	914	940	122,600	940
2016-07-05	961	965	944	957	71,600	957
2016-07-04	973	991	963	976	57,400	976
2016-07-01	986	989	956	969	78,800	969
2016-06-30	1,000	1,012	970	973	161,600	973
2016-06-29	970	987	953	969	93,200	969
2016-06-28	939	965	896	951	132,600	951
2016-06-27	1,905	1,925	1,860	1,905	168,200	952.50
2016-06-24	2,040	2,040	1,750	1,837	132,300	918.50
2016-06-23	1,985	2,006	1,960	2,000	35,100	1,000
2016-06-22	2,020	2,056	1,980	1,991	33,100	995.50
2016-06-21	2,022	2,048	1,991	2,028	36,800	1,014
2016-06-20	1,985	2,079	1,985	2,043	74,700	1,021.50
2016-06-17	1,920	1,980	1,920	1,946	121,200	973
2016-06-16	2,040	2,059	1,878	1,903	135,200	951.50
2016-06-15	2,034	2,100	1,984	2,061	130,200	1,030.50
2016-06-14	2,151	2,159	2,070	2,075	100,500	1,037.50
2016-06-13	2,218	2,239	2,155	2,155	92,300	1,077.50
2016-06-10	2,249	2,305	2,225	2,270	129,300	1,135
2016-06-09	2,240	2,250	2,215	2,232	54,700	1,116
2016-06-08	2,170	2,227	2,170	2,219	69,300	1,109.50
2016-06-07	2,170	2,192	2,142	2,164	87,400	1,082
2016-06-06	2,170	2,185	2,150	2,177	82,300	1,088.50
2016-06-03	2,219	2,252	2,212	2,225	59,300	1,112.50
2016-06-02	2,275	2,302	2,200	2,228	82,000	1,114
2016-06-01	2,336	2,345	2,268	2,284	69,200	1,142
2016-05-31	2,273	2,357	2,273	2,342	95,000	1,171
2016-05-30	2,250	2,265	2,201	2,263	153,600	1,131.50
2016-05-27	2,285	2,285	2,211	2,250	190,200	1,125
2016-05-26	2,400	2,400	2,281	2,298	112,700	1,149
2016-05-25	2,440	2,440	2,347	2,354	74,400	1,177
2016-05-24	2,434	2,470	2,404	2,424	45,200	1,212
2016-05-23	2,400	2,469	2,377	2,464	50,800	1,232
2016-05-20	2,352	2,437	2,351	2,397	51,200	1,198.50
2016-05-19	2,382	2,417	2,330	2,390	68,700	1,195
2016-05-18	2,404	2,419	2,327	2,359	60,600	1,179.50
2016-05-17	2,360	2,434	2,360	2,405	67,600	1,202.50
2016-05-16	2,479	2,479	2,350	2,367	76,200	1,183.50
2016-05-13	2,519	2,519	2,344	2,476	214,900	1,238
2016-05-12	2,445	2,522	2,427	2,507	121,600	1,253.50
2016-05-11	2,582	2,582	2,400	2,417	349,300	1,208.50
2016-05-10	2,181	2,272	2,165	2,255	56,700	1,127.50
2016-05-09	2,158	2,181	2,125	2,165	53,600	1,082.50
2016-05-06	2,099	2,160	2,099	2,115	38,200	1,057.50
2016-05-02	2,150	2,150	2,068	2,105	70,400	1,052.50
2016-04-28	2,250	2,275	2,054	2,145	142,200	1,072.50
2016-04-27	2,214	2,266	2,195	2,256	60,300	1,128
2016-04-26	2,280	2,290	2,179	2,221	121,900	1,110.50
2016-04-25	2,295	2,322	2,251	2,296	79,900	1,148
2016-04-22	2,163	2,279	2,163	2,279	129,400	1,139.50
2016-04-21	2,150	2,221	2,144	2,183	107,900	1,091.50
2016-04-20	2,067	2,124	2,067	2,123	62,700	1,061.50
2016-04-19	2,070	2,084	2,036	2,067	64,300	1,033.50
2016-04-18	2,050	2,082	2,018	2,041	54,600	1,020.50
2016-04-15	2,120	2,143	2,091	2,098	64,800	1,049
2016-04-14	2,140	2,184	2,132	2,150	79,300	1,075
2016-04-13	2,099	2,144	2,058	2,136	109,400	1,068
2016-04-12	2,020	2,090	1,992	2,059	87,500	1,029.50
2016-04-11	2,040	2,041	1,973	2,013	54,500	1,006.50
2016-04-08	1,983	2,065	1,961	2,040	84,500	1,020
2016-04-07	2,016	2,066	1,960	1,989	62,700	994.50
2016-04-06	1,940	2,049	1,940	2,031	94,800	1,015.50
2016-04-05	2,005	2,020	1,948	1,980	107,300	990
2016-04-04	1,998	2,079	1,974	2,040	125,200	1,020
2016-04-01	2,140	2,150	2,010	2,022	182,900	1,011
2016-03-31	2,170	2,222	2,146	2,146	142,600	1,073
2016-03-30	2,198	2,237	2,157	2,170	400,600	1,085
2016-03-29	2,118	2,197	2,115	2,176	129,200	1,088
2016-03-28	2,152	2,175	2,124	2,130	59,500	1,065
2016-03-25	2,200	2,200	2,133	2,158	59,400	1,079
2016-03-24	2,179	2,215	2,112	2,174	65,700	1,087
2016-03-23	2,150	2,210	2,119	2,195	120,400	1,097.50
2016-03-22	2,097	2,145	2,072	2,145	99,700	1,072.50
2016-03-18	2,070	2,070	1,992	2,049	73,000	1,024.50
2016-03-17	2,100	2,145	2,017	2,077	132,200	1,038.50
2016-03-16	2,072	2,103	2,057	2,086	79,100	1,043
2016-03-15	2,058	2,150	2,058	2,092	172,900	1,046
2016-03-14	2,048	2,095	2,021	2,071	127,600	1,035.50
2016-03-11	1,911	2,013	1,902	2,004	89,100	1,002
2016-03-10	1,960	1,978	1,935	1,935	70,400	967.50
2016-03-09	1,967	1,999	1,950	1,967	60,700	983.50
2016-03-08	2,000	2,015	1,928	2,008	83,000	1,004
2016-03-07	2,001	2,012	1,971	1,989	72,300	994.50
2016-03-04	1,996	2,010	1,985	2,009	93,900	1,004.50
2016-03-03	1,997	2,015	1,965	2,004	149,200	1,002
2016-03-02	1,948	1,998	1,941	1,989	164,800	994.50
2016-03-01	1,897	1,922	1,872	1,922	116,500	961
2016-02-29	1,858	1,935	1,856	1,879	228,900	939.50
2016-02-26	1,880	1,904	1,815	1,818	204,800	909
2016-02-25	1,849	1,875	1,800	1,874	139,000	937
2016-02-24	1,760	1,834	1,737	1,829	86,300	914.50
2016-02-23	1,815	1,828	1,762	1,785	85,200	892.50
2016-02-22	1,768	1,820	1,766	1,814	104,300	907
2016-02-19	1,751	1,817	1,712	1,800	110,700	900
2016-02-18	1,812	1,812	1,760	1,779	77,000	889.50
2016-02-17	1,818	1,835	1,734	1,759	126,700	879.50
2016-02-16	1,830	1,857	1,757	1,818	255,400	909
2016-02-15	1,756	1,799	1,678	1,790	226,700	895
2016-02-12	1,520	1,584	1,482	1,518	117,400	759
2016-02-10	1,703	1,711	1,560	1,626	136,300	813
2016-02-09	1,770	1,773	1,670	1,688	157,800	844
2016-02-08	1,799	1,836	1,773	1,821	195,600	910.50
2016-02-05	1,830	1,830	1,770	1,803	754,200	901.50
2016-02-04	1,950	1,967	1,862	1,870	145,600	935
2016-02-03	1,954	1,990	1,860	1,987	107,200	993.50
2016-02-02	2,014	2,080	1,976	2,004	123,300	1,002
2016-02-01	2,240	2,260	2,050	2,064	322,300	1,032
2016-01-29	1,855	2,149	1,805	2,110	291,100	1,055
2016-01-28	1,855	1,897	1,852	1,856	67,700	928
2016-01-27	1,860	1,890	1,825	1,855	143,200	927.50
2016-01-26	1,830	1,910	1,811	1,825	328,200	912.50
2016-01-25	1,740	1,923	1,735	1,846	483,200	923
2016-01-22	1,756	1,757	1,701	1,729	152,900	864.50
2016-01-21	1,780	1,819	1,710	1,716	186,400	858
2016-01-20	1,879	1,879	1,804	1,820	186,000	910
2016-01-19	1,850	1,906	1,833	1,879	328,300	939.50
2016-01-18	1,836	1,901	1,806	1,823	390,800	911.50
2016-01-15	2,255	2,326	2,240	2,246	30,400	1,123
2016-01-14	2,232	2,279	2,180	2,245	27,900	1,122.50
2016-01-13	2,290	2,318	2,254	2,299	37,200	1,149.50
2016-01-12	2,366	2,398	2,173	2,193	80,200	1,096.50
2016-01-08	2,456	2,461	2,400	2,403	47,000	1,201.50
2016-01-07	2,480	2,518	2,445	2,464	19,600	1,232
2016-01-06	2,488	2,531	2,451	2,486	21,200	1,243
2016-01-05	2,520	2,547	2,444	2,485	55,900	1,242.50
2016-01-04	2,572	2,600	2,520	2,530	33,600	1,265

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 [2016年度]

3299 (株)ムゲンエステートの時系列データ [2016年度]