3299 (株)ムゲンエステート の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,157 | 1,171 | 1,152 | 1,155 | 73,100 | 1,155 |
| 2017-12-28 | 1,147 | 1,175 | 1,144 | 1,159 | 218,200 | 1,159 |
| 2017-12-27 | 1,121 | 1,149 | 1,121 | 1,147 | 120,400 | 1,147 |
| 2017-12-26 | 1,154 | 1,165 | 1,141 | 1,143 | 169,800 | 1,143 |
| 2017-12-25 | 1,176 | 1,178 | 1,151 | 1,151 | 119,400 | 1,151 |
| 2017-12-22 | 1,158 | 1,181 | 1,156 | 1,175 | 251,400 | 1,175 |
| 2017-12-21 | 1,153 | 1,163 | 1,145 | 1,160 | 90,400 | 1,160 |
| 2017-12-20 | 1,166 | 1,166 | 1,146 | 1,154 | 124,300 | 1,154 |
| 2017-12-19 | 1,165 | 1,169 | 1,150 | 1,166 | 70,700 | 1,166 |
| 2017-12-18 | 1,160 | 1,174 | 1,150 | 1,165 | 168,000 | 1,165 |
| 2017-12-15 | 1,191 | 1,192 | 1,144 | 1,153 | 301,100 | 1,153 |
| 2017-12-14 | 1,177 | 1,199 | 1,171 | 1,199 | 127,900 | 1,199 |
| 2017-12-13 | 1,170 | 1,178 | 1,163 | 1,177 | 103,500 | 1,177 |
| 2017-12-12 | 1,165 | 1,182 | 1,158 | 1,166 | 173,500 | 1,166 |
| 2017-12-11 | 1,152 | 1,168 | 1,152 | 1,162 | 178,400 | 1,162 |
| 2017-12-08 | 1,122 | 1,148 | 1,122 | 1,146 | 144,300 | 1,146 |
| 2017-12-07 | 1,117 | 1,138 | 1,117 | 1,138 | 135,900 | 1,138 |
| 2017-12-06 | 1,134 | 1,146 | 1,104 | 1,111 | 136,500 | 1,111 |
| 2017-12-05 | 1,117 | 1,136 | 1,113 | 1,133 | 123,700 | 1,133 |
| 2017-12-04 | 1,147 | 1,147 | 1,116 | 1,116 | 294,400 | 1,116 |
| 2017-12-01 | 1,162 | 1,163 | 1,146 | 1,148 | 138,800 | 1,148 |
| 2017-11-30 | 1,151 | 1,165 | 1,143 | 1,160 | 138,200 | 1,160 |
| 2017-11-29 | 1,160 | 1,169 | 1,144 | 1,150 | 135,400 | 1,150 |
| 2017-11-28 | 1,156 | 1,167 | 1,136 | 1,167 | 118,900 | 1,167 |
| 2017-11-27 | 1,153 | 1,157 | 1,148 | 1,156 | 39,200 | 1,156 |
| 2017-11-24 | 1,161 | 1,161 | 1,145 | 1,153 | 95,600 | 1,153 |
| 2017-11-22 | 1,160 | 1,185 | 1,159 | 1,168 | 117,100 | 1,168 |
| 2017-11-21 | 1,149 | 1,153 | 1,136 | 1,150 | 76,900 | 1,150 |
| 2017-11-20 | 1,120 | 1,141 | 1,118 | 1,137 | 100,700 | 1,137 |
| 2017-11-17 | 1,143 | 1,150 | 1,121 | 1,137 | 178,800 | 1,137 |
| 2017-11-16 | 1,121 | 1,135 | 1,109 | 1,113 | 283,100 | 1,113 |
| 2017-11-15 | 1,177 | 1,178 | 1,120 | 1,127 | 216,200 | 1,127 |
| 2017-11-13 | 1,250 | 1,254 | 1,226 | 1,226 | 165,200 | 1,226 |
| 2017-11-10 | 1,175 | 1,258 | 1,174 | 1,250 | 496,900 | 1,250 |
| 2017-11-09 | 1,172 | 1,207 | 1,166 | 1,188 | 387,300 | 1,188 |
| 2017-11-08 | 1,125 | 1,164 | 1,125 | 1,160 | 266,800 | 1,160 |
| 2017-11-07 | 1,175 | 1,185 | 1,112 | 1,125 | 583,600 | 1,125 |
| 2017-11-06 | 1,180 | 1,209 | 1,171 | 1,199 | 188,400 | 1,199 |
| 2017-11-02 | 1,196 | 1,196 | 1,167 | 1,186 | 109,200 | 1,186 |
| 2017-11-01 | 1,177 | 1,197 | 1,164 | 1,195 | 176,100 | 1,195 |
| 2017-10-31 | 1,146 | 1,170 | 1,142 | 1,170 | 141,500 | 1,170 |
| 2017-10-30 | 1,146 | 1,150 | 1,132 | 1,146 | 122,800 | 1,146 |
| 2017-10-27 | 1,125 | 1,144 | 1,122 | 1,142 | 116,200 | 1,142 |
| 2017-10-26 | 1,111 | 1,120 | 1,109 | 1,116 | 45,500 | 1,116 |
| 2017-10-25 | 1,138 | 1,138 | 1,104 | 1,107 | 117,700 | 1,107 |
| 2017-10-24 | 1,116 | 1,131 | 1,110 | 1,127 | 72,900 | 1,127 |
| 2017-10-23 | 1,116 | 1,124 | 1,109 | 1,116 | 115,200 | 1,116 |
| 2017-10-20 | 1,134 | 1,134 | 1,110 | 1,111 | 114,300 | 1,111 |
| 2017-10-19 | 1,135 | 1,155 | 1,135 | 1,136 | 152,400 | 1,136 |
| 2017-10-18 | 1,157 | 1,162 | 1,135 | 1,135 | 132,000 | 1,135 |
| 2017-10-17 | 1,165 | 1,166 | 1,150 | 1,157 | 115,700 | 1,157 |
| 2017-10-16 | 1,155 | 1,177 | 1,149 | 1,168 | 208,100 | 1,168 |
| 2017-10-13 | 1,145 | 1,157 | 1,136 | 1,153 | 95,000 | 1,153 |
| 2017-10-12 | 1,154 | 1,167 | 1,144 | 1,146 | 122,000 | 1,146 |
| 2017-10-11 | 1,176 | 1,178 | 1,148 | 1,148 | 163,700 | 1,148 |
| 2017-10-10 | 1,160 | 1,176 | 1,160 | 1,175 | 196,800 | 1,175 |
| 2017-10-06 | 1,152 | 1,166 | 1,148 | 1,156 | 116,500 | 1,156 |
| 2017-10-05 | 1,131 | 1,145 | 1,130 | 1,145 | 128,300 | 1,145 |
| 2017-10-04 | 1,140 | 1,158 | 1,130 | 1,130 | 126,100 | 1,130 |
| 2017-10-03 | 1,148 | 1,148 | 1,122 | 1,136 | 166,800 | 1,136 |
| 2017-10-02 | 1,122 | 1,137 | 1,107 | 1,129 | 200,200 | 1,129 |
| 2017-09-29 | 1,095 | 1,125 | 1,091 | 1,113 | 236,500 | 1,113 |
| 2017-09-28 | 1,082 | 1,095 | 1,074 | 1,095 | 194,200 | 1,095 |
| 2017-09-27 | 1,087 | 1,088 | 1,061 | 1,080 | 102,200 | 1,080 |
| 2017-09-26 | 1,086 | 1,086 | 1,055 | 1,081 | 156,400 | 1,081 |
| 2017-09-25 | 1,096 | 1,108 | 1,089 | 1,091 | 162,300 | 1,091 |
| 2017-09-22 | 1,100 | 1,100 | 1,076 | 1,081 | 152,500 | 1,081 |
| 2017-09-21 | 1,081 | 1,116 | 1,081 | 1,090 | 226,400 | 1,090 |
| 2017-09-20 | 1,085 | 1,092 | 1,071 | 1,075 | 141,600 | 1,075 |
| 2017-09-19 | 1,071 | 1,086 | 1,062 | 1,085 | 181,200 | 1,085 |
| 2017-09-15 | 1,035 | 1,053 | 1,035 | 1,050 | 185,800 | 1,050 |
| 2017-09-14 | 1,049 | 1,077 | 1,033 | 1,034 | 324,200 | 1,034 |
| 2017-09-13 | 1,045 | 1,053 | 1,037 | 1,049 | 114,600 | 1,049 |
| 2017-09-12 | 1,025 | 1,049 | 1,025 | 1,039 | 108,400 | 1,039 |
| 2017-09-11 | 1,024 | 1,027 | 1,013 | 1,021 | 72,400 | 1,021 |
| 2017-09-08 | 1,004 | 1,015 | 998 | 1,004 | 85,900 | 1,004 |
| 2017-09-07 | 1,006 | 1,017 | 996 | 1,004 | 82,400 | 1,004 |
| 2017-09-06 | 979 | 1,016 | 975 | 1,004 | 231,600 | 1,004 |
| 2017-09-05 | 1,020 | 1,025 | 980 | 986 | 199,200 | 986 |
| 2017-09-04 | 1,033 | 1,033 | 1,010 | 1,028 | 176,800 | 1,028 |
| 2017-09-01 | 1,050 | 1,050 | 1,035 | 1,041 | 49,600 | 1,041 |
| 2017-08-31 | 1,053 | 1,055 | 1,033 | 1,045 | 118,200 | 1,045 |
| 2017-08-30 | 1,024 | 1,046 | 1,018 | 1,046 | 252,600 | 1,046 |
| 2017-08-29 | 1,011 | 1,019 | 999 | 1,015 | 83,300 | 1,015 |
| 2017-08-28 | 1,021 | 1,030 | 1,012 | 1,015 | 88,400 | 1,015 |
| 2017-08-25 | 1,028 | 1,036 | 1,014 | 1,018 | 90,100 | 1,018 |
| 2017-08-24 | 1,035 | 1,042 | 1,017 | 1,021 | 82,000 | 1,021 |
| 2017-08-23 | 1,061 | 1,079 | 1,033 | 1,037 | 112,800 | 1,037 |
| 2017-08-22 | 1,043 | 1,065 | 1,038 | 1,052 | 107,800 | 1,052 |
| 2017-08-21 | 1,060 | 1,064 | 1,045 | 1,049 | 148,400 | 1,049 |
| 2017-08-18 | 1,068 | 1,087 | 1,055 | 1,063 | 159,700 | 1,063 |
| 2017-08-17 | 1,069 | 1,093 | 1,066 | 1,088 | 248,100 | 1,088 |
| 2017-08-16 | 1,058 | 1,081 | 1,051 | 1,060 | 225,300 | 1,060 |
| 2017-08-15 | 1,062 | 1,074 | 1,050 | 1,065 | 137,700 | 1,065 |
| 2017-08-14 | 1,034 | 1,068 | 1,033 | 1,065 | 173,400 | 1,065 |
| 2017-08-10 | 1,069 | 1,087 | 1,056 | 1,064 | 169,400 | 1,064 |
| 2017-08-09 | 1,050 | 1,076 | 1,039 | 1,072 | 239,200 | 1,072 |
| 2017-08-08 | 1,003 | 1,070 | 1,000 | 1,067 | 393,500 | 1,067 |
| 2017-08-07 | 995 | 1,010 | 970 | 1,003 | 262,000 | 1,003 |
| 2017-08-04 | 951 | 965 | 943 | 965 | 111,300 | 965 |
| 2017-08-03 | 950 | 950 | 935 | 948 | 89,800 | 948 |
| 2017-08-02 | 954 | 960 | 937 | 940 | 175,400 | 940 |
| 2017-08-01 | 986 | 988 | 946 | 952 | 233,900 | 952 |
| 2017-07-31 | 978 | 996 | 972 | 990 | 176,600 | 990 |
| 2017-07-28 | 1,010 | 1,010 | 976 | 976 | 383,200 | 976 |
| 2017-07-27 | 1,003 | 1,018 | 1,002 | 1,004 | 109,200 | 1,004 |
| 2017-07-26 | 1,008 | 1,021 | 994 | 1,003 | 132,000 | 1,003 |
| 2017-07-25 | 1,003 | 1,008 | 994 | 1,004 | 96,100 | 1,004 |
| 2017-07-24 | 1,010 | 1,010 | 992 | 1,004 | 175,900 | 1,004 |
| 2017-07-21 | 981 | 1,014 | 973 | 1,011 | 241,000 | 1,011 |
| 2017-07-20 | 976 | 986 | 975 | 981 | 125,100 | 981 |
| 2017-07-19 | 972 | 992 | 967 | 968 | 149,100 | 968 |
| 2017-07-18 | 951 | 973 | 951 | 972 | 126,600 | 972 |
| 2017-07-14 | 952 | 959 | 948 | 952 | 97,900 | 952 |
| 2017-07-13 | 965 | 977 | 952 | 954 | 149,200 | 954 |
| 2017-07-12 | 982 | 983 | 942 | 953 | 276,700 | 953 |
| 2017-07-11 | 952 | 1,000 | 951 | 984 | 460,200 | 984 |
| 2017-07-10 | 922 | 947 | 922 | 946 | 251,000 | 946 |
| 2017-07-07 | 920 | 922 | 918 | 922 | 95,700 | 922 |
| 2017-07-06 | 916 | 925 | 914 | 924 | 107,200 | 924 |
| 2017-07-05 | 910 | 920 | 909 | 918 | 65,400 | 918 |
| 2017-07-04 | 923 | 924 | 909 | 911 | 75,000 | 911 |
| 2017-07-03 | 922 | 927 | 916 | 923 | 133,700 | 923 |
| 2017-06-30 | 908 | 923 | 900 | 923 | 129,900 | 923 |
| 2017-06-29 | 900 | 913 | 896 | 913 | 106,800 | 913 |
| 2017-06-28 | 903 | 906 | 896 | 900 | 229,000 | 900 |
| 2017-06-27 | 925 | 926 | 907 | 911 | 335,100 | 911 |
| 2017-06-26 | 927 | 929 | 916 | 920 | 130,300 | 920 |
| 2017-06-23 | 935 | 935 | 905 | 921 | 154,500 | 921 |
| 2017-06-22 | 930 | 937 | 927 | 930 | 94,100 | 930 |
| 2017-06-21 | 925 | 937 | 923 | 931 | 92,500 | 931 |
| 2017-06-20 | 925 | 935 | 921 | 924 | 114,400 | 924 |
| 2017-06-19 | 925 | 934 | 920 | 923 | 106,400 | 923 |
| 2017-06-16 | 918 | 927 | 912 | 925 | 96,500 | 925 |
| 2017-06-15 | 918 | 921 | 900 | 912 | 105,600 | 912 |
| 2017-06-14 | 906 | 920 | 904 | 918 | 105,300 | 918 |
| 2017-06-13 | 883 | 904 | 882 | 903 | 126,200 | 903 |
| 2017-06-12 | 894 | 903 | 886 | 890 | 127,000 | 890 |
| 2017-06-09 | 897 | 910 | 891 | 895 | 106,700 | 895 |
| 2017-06-08 | 918 | 920 | 897 | 899 | 126,100 | 899 |
| 2017-06-07 | 900 | 919 | 894 | 917 | 145,300 | 917 |
| 2017-06-06 | 938 | 938 | 908 | 908 | 211,400 | 908 |
| 2017-06-05 | 948 | 950 | 937 | 940 | 95,400 | 940 |
| 2017-06-02 | 940 | 949 | 938 | 941 | 98,900 | 941 |
| 2017-06-01 | 940 | 950 | 935 | 940 | 122,800 | 940 |
| 2017-05-31 | 946 | 946 | 933 | 936 | 81,700 | 936 |
| 2017-05-30 | 935 | 948 | 924 | 948 | 128,800 | 948 |
| 2017-05-29 | 950 | 954 | 933 | 939 | 173,800 | 939 |
| 2017-05-26 | 955 | 967 | 943 | 946 | 221,300 | 946 |
| 2017-05-25 | 935 | 953 | 925 | 950 | 205,400 | 950 |
| 2017-05-24 | 935 | 935 | 919 | 922 | 107,200 | 922 |
| 2017-05-23 | 945 | 945 | 925 | 927 | 183,000 | 927 |
| 2017-05-22 | 919 | 959 | 917 | 943 | 422,200 | 943 |
| 2017-05-19 | 890 | 910 | 883 | 908 | 181,900 | 908 |
| 2017-05-18 | 877 | 887 | 870 | 879 | 114,500 | 879 |
| 2017-05-17 | 890 | 899 | 886 | 896 | 90,600 | 896 |
| 2017-05-16 | 905 | 908 | 891 | 895 | 144,000 | 895 |
| 2017-05-15 | 904 | 912 | 885 | 905 | 195,300 | 905 |
| 2017-05-12 | 918 | 928 | 904 | 904 | 279,500 | 904 |
| 2017-05-11 | 918 | 924 | 903 | 921 | 305,700 | 921 |
| 2017-05-10 | 869 | 918 | 866 | 915 | 682,100 | 915 |
| 2017-05-09 | 855 | 858 | 845 | 845 | 178,400 | 845 |
| 2017-05-08 | 849 | 855 | 843 | 850 | 179,100 | 850 |
| 2017-05-02 | 832 | 842 | 828 | 836 | 122,600 | 836 |
| 2017-05-01 | 827 | 833 | 822 | 832 | 90,300 | 832 |
| 2017-04-28 | 825 | 829 | 818 | 827 | 113,700 | 827 |
| 2017-04-27 | 820 | 829 | 806 | 818 | 294,700 | 818 |
| 2017-04-26 | 836 | 843 | 822 | 824 | 201,500 | 824 |
| 2017-04-25 | 814 | 833 | 810 | 828 | 178,900 | 828 |
| 2017-04-24 | 812 | 822 | 804 | 809 | 135,400 | 809 |
| 2017-04-21 | 813 | 818 | 801 | 806 | 234,400 | 806 |
| 2017-04-20 | 802 | 813 | 799 | 805 | 179,000 | 805 |
| 2017-04-19 | 783 | 802 | 780 | 795 | 179,900 | 795 |
| 2017-04-18 | 789 | 799 | 780 | 787 | 115,100 | 787 |
| 2017-04-17 | 750 | 777 | 743 | 775 | 120,200 | 775 |
| 2017-04-14 | 760 | 765 | 750 | 755 | 126,500 | 755 |
| 2017-04-13 | 756 | 768 | 753 | 760 | 154,000 | 760 |
| 2017-04-12 | 776 | 785 | 763 | 765 | 253,100 | 765 |
| 2017-04-11 | 782 | 792 | 775 | 787 | 227,600 | 787 |
| 2017-04-10 | 769 | 783 | 763 | 772 | 250,900 | 772 |
| 2017-04-07 | 755 | 765 | 741 | 755 | 291,600 | 755 |
| 2017-04-06 | 770 | 774 | 749 | 752 | 303,300 | 752 |
| 2017-04-05 | 794 | 809 | 763 | 778 | 360,200 | 778 |
| 2017-04-04 | 817 | 831 | 778 | 786 | 369,800 | 786 |
| 2017-04-03 | 860 | 860 | 823 | 826 | 373,900 | 826 |
| 2017-03-31 | 850 | 878 | 844 | 844 | 412,100 | 844 |
| 2017-03-30 | 820 | 857 | 819 | 842 | 432,400 | 842 |
| 2017-03-29 | 825 | 826 | 806 | 814 | 159,800 | 814 |
| 2017-03-28 | 810 | 817 | 802 | 817 | 141,200 | 817 |
| 2017-03-27 | 838 | 838 | 789 | 806 | 341,400 | 806 |
| 2017-03-24 | 832 | 846 | 828 | 836 | 326,500 | 836 |
| 2017-03-23 | 794 | 835 | 788 | 824 | 511,800 | 824 |
| 2017-03-22 | 805 | 809 | 789 | 794 | 416,900 | 794 |
| 2017-03-21 | 790 | 831 | 778 | 817 | 839,700 | 817 |
| 2017-03-17 | 749 | 774 | 747 | 770 | 267,900 | 770 |
| 2017-03-16 | 750 | 753 | 741 | 748 | 114,000 | 748 |
| 2017-03-15 | 755 | 757 | 752 | 755 | 145,200 | 755 |
| 2017-03-14 | 754 | 758 | 752 | 755 | 143,100 | 755 |
| 2017-03-13 | 753 | 757 | 745 | 752 | 250,700 | 752 |
| 2017-03-10 | 750 | 753 | 746 | 748 | 165,000 | 748 |
| 2017-03-09 | 750 | 751 | 746 | 748 | 119,200 | 748 |
| 2017-03-08 | 749 | 750 | 744 | 747 | 161,400 | 747 |
| 2017-03-07 | 752 | 753 | 749 | 749 | 132,200 | 749 |
| 2017-03-06 | 747 | 754 | 746 | 752 | 168,100 | 752 |
| 2017-03-03 | 745 | 747 | 739 | 746 | 147,600 | 746 |
| 2017-03-02 | 748 | 752 | 740 | 745 | 153,000 | 745 |
| 2017-03-01 | 735 | 741 | 732 | 741 | 171,600 | 741 |
| 2017-02-28 | 737 | 740 | 731 | 733 | 134,500 | 733 |
| 2017-02-27 | 737 | 742 | 730 | 737 | 159,300 | 737 |
| 2017-02-24 | 729 | 745 | 727 | 743 | 203,000 | 743 |
| 2017-02-23 | 728 | 733 | 726 | 730 | 83,100 | 730 |
| 2017-02-22 | 727 | 729 | 719 | 729 | 121,100 | 729 |
| 2017-02-21 | 723 | 726 | 713 | 726 | 167,300 | 726 |
| 2017-02-20 | 713 | 724 | 710 | 723 | 217,400 | 723 |
| 2017-02-17 | 692 | 712 | 691 | 712 | 326,300 | 712 |
| 2017-02-16 | 685 | 693 | 681 | 693 | 207,200 | 693 |
| 2017-02-15 | 693 | 695 | 677 | 685 | 402,200 | 685 |
| 2017-02-14 | 703 | 709 | 689 | 689 | 365,200 | 689 |
| 2017-02-13 | 714 | 715 | 696 | 711 | 294,400 | 711 |
| 2017-02-10 | 702 | 706 | 695 | 706 | 174,900 | 706 |
| 2017-02-09 | 689 | 699 | 688 | 697 | 190,300 | 697 |
| 2017-02-08 | 676 | 694 | 676 | 694 | 204,500 | 694 |
| 2017-02-07 | 673 | 676 | 671 | 674 | 151,600 | 674 |
| 2017-02-06 | 668 | 674 | 666 | 673 | 178,500 | 673 |
| 2017-02-03 | 668 | 676 | 657 | 662 | 317,700 | 662 |
| 2017-02-02 | 685 | 690 | 662 | 666 | 592,100 | 666 |
| 2017-02-01 | 724 | 727 | 681 | 692 | 961,300 | 692 |
| 2017-01-31 | 765 | 769 | 753 | 754 | 214,600 | 754 |
| 2017-01-30 | 746 | 764 | 746 | 764 | 230,100 | 764 |
| 2017-01-27 | 745 | 747 | 740 | 745 | 121,900 | 745 |
| 2017-01-26 | 747 | 747 | 738 | 742 | 95,300 | 742 |
| 2017-01-25 | 745 | 745 | 732 | 734 | 94,900 | 734 |
| 2017-01-24 | 738 | 745 | 726 | 731 | 149,200 | 731 |
| 2017-01-23 | 747 | 747 | 737 | 741 | 121,400 | 741 |
| 2017-01-20 | 750 | 752 | 741 | 747 | 119,400 | 747 |
| 2017-01-19 | 757 | 760 | 747 | 750 | 181,000 | 750 |
| 2017-01-18 | 727 | 742 | 727 | 740 | 158,300 | 740 |
| 2017-01-17 | 746 | 748 | 726 | 728 | 260,800 | 728 |
| 2017-01-16 | 758 | 766 | 746 | 748 | 173,200 | 748 |
| 2017-01-13 | 756 | 771 | 753 | 755 | 300,800 | 755 |
| 2017-01-12 | 765 | 766 | 750 | 756 | 206,400 | 756 |
| 2017-01-11 | 780 | 781 | 761 | 764 | 182,400 | 764 |
| 2017-01-10 | 770 | 788 | 767 | 775 | 424,800 | 775 |
| 2017-01-06 | 752 | 771 | 751 | 767 | 212,100 | 767 |
| 2017-01-05 | 750 | 765 | 748 | 763 | 290,000 | 763 |
| 2017-01-04 | 733 | 752 | 730 | 751 | 259,200 | 751 |
分割・併合履歴 ： [2016-06-28]1株→2株
