3299 (株)ムゲンエステート の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 533 | 538 | 522 | 524 | 274,700 | 524 |
2018-12-27 | 544 | 551 | 537 | 543 | 288,200 | 543 |
2018-12-26 | 525 | 537 | 511 | 520 | 520,600 | 520 |
2018-12-25 | 538 | 562 | 538 | 555 | 807,400 | 555 |
2018-12-21 | 593 | 594 | 550 | 564 | 600,600 | 564 |
2018-12-20 | 618 | 618 | 600 | 603 | 386,400 | 603 |
2018-12-19 | 610 | 627 | 610 | 621 | 205,600 | 621 |
2018-12-18 | 608 | 619 | 607 | 611 | 296,000 | 611 |
2018-12-17 | 630 | 634 | 613 | 621 | 349,600 | 621 |
2018-12-14 | 640 | 646 | 633 | 635 | 260,000 | 635 |
2018-12-13 | 641 | 647 | 640 | 646 | 157,300 | 646 |
2018-12-12 | 636 | 649 | 632 | 645 | 196,200 | 645 |
2018-12-11 | 680 | 684 | 622 | 631 | 698,700 | 631 |
2018-12-10 | 692 | 697 | 687 | 689 | 174,700 | 689 |
2018-12-07 | 701 | 702 | 696 | 699 | 94,400 | 699 |
2018-12-06 | 701 | 704 | 694 | 701 | 267,300 | 701 |
2018-12-05 | 686 | 702 | 683 | 699 | 189,400 | 699 |
2018-12-04 | 705 | 717 | 694 | 695 | 259,600 | 695 |
2018-12-03 | 695 | 707 | 694 | 703 | 221,800 | 703 |
2018-11-30 | 692 | 696 | 687 | 691 | 122,900 | 691 |
2018-11-29 | 684 | 702 | 684 | 693 | 210,400 | 693 |
2018-11-28 | 677 | 689 | 676 | 684 | 189,200 | 684 |
2018-11-27 | 661 | 681 | 661 | 675 | 208,900 | 675 |
2018-11-26 | 648 | 659 | 644 | 655 | 149,100 | 655 |
2018-11-22 | 645 | 652 | 640 | 646 | 121,400 | 646 |
2018-11-21 | 635 | 645 | 633 | 642 | 111,900 | 642 |
2018-11-20 | 644 | 650 | 640 | 642 | 83,900 | 642 |
2018-11-19 | 635 | 654 | 634 | 650 | 166,200 | 650 |
2018-11-16 | 673 | 675 | 638 | 641 | 319,400 | 641 |
2018-11-15 | 668 | 677 | 668 | 673 | 120,200 | 673 |
2018-11-14 | 684 | 690 | 670 | 671 | 203,300 | 671 |
2018-11-13 | 686 | 690 | 678 | 687 | 197,900 | 687 |
2018-11-12 | 693 | 705 | 692 | 696 | 153,800 | 696 |
2018-11-09 | 686 | 698 | 686 | 696 | 165,700 | 696 |
2018-11-08 | 707 | 708 | 694 | 696 | 194,400 | 696 |
2018-11-07 | 670 | 715 | 666 | 697 | 521,100 | 697 |
2018-11-06 | 672 | 674 | 664 | 668 | 159,200 | 668 |
2018-11-05 | 667 | 677 | 663 | 669 | 145,500 | 669 |
2018-11-02 | 668 | 674 | 659 | 674 | 169,900 | 674 |
2018-11-01 | 640 | 668 | 640 | 665 | 256,200 | 665 |
2018-10-31 | 639 | 649 | 637 | 647 | 175,500 | 647 |
2018-10-30 | 610 | 641 | 604 | 637 | 350,000 | 637 |
2018-10-29 | 618 | 634 | 608 | 610 | 268,900 | 610 |
2018-10-26 | 625 | 632 | 605 | 621 | 249,300 | 621 |
2018-10-25 | 638 | 638 | 614 | 618 | 347,300 | 618 |
2018-10-24 | 642 | 648 | 636 | 645 | 111,300 | 645 |
2018-10-23 | 650 | 650 | 635 | 637 | 119,700 | 637 |
2018-10-22 | 647 | 654 | 638 | 652 | 151,200 | 652 |
2018-10-19 | 650 | 650 | 636 | 643 | 244,500 | 643 |
2018-10-18 | 659 | 664 | 651 | 651 | 226,600 | 651 |
2018-10-17 | 665 | 674 | 657 | 661 | 166,400 | 661 |
2018-10-16 | 657 | 667 | 651 | 652 | 145,400 | 652 |
2018-10-15 | 672 | 672 | 652 | 655 | 172,000 | 655 |
2018-10-12 | 658 | 676 | 653 | 672 | 187,400 | 672 |
2018-10-11 | 660 | 665 | 647 | 658 | 354,200 | 658 |
2018-10-10 | 673 | 678 | 671 | 676 | 150,700 | 676 |
2018-10-09 | 672 | 673 | 665 | 670 | 183,800 | 670 |
2018-10-05 | 683 | 685 | 667 | 669 | 184,600 | 669 |
2018-10-04 | 682 | 689 | 677 | 684 | 110,200 | 684 |
2018-10-03 | 688 | 688 | 673 | 676 | 244,900 | 676 |
2018-10-02 | 691 | 698 | 685 | 688 | 141,800 | 688 |
2018-10-01 | 689 | 689 | 681 | 686 | 147,900 | 686 |
2018-09-28 | 699 | 703 | 682 | 688 | 332,200 | 688 |
2018-09-27 | 709 | 715 | 700 | 700 | 214,300 | 700 |
2018-09-26 | 697 | 711 | 695 | 707 | 172,100 | 707 |
2018-09-25 | 689 | 696 | 683 | 695 | 152,100 | 695 |
2018-09-21 | 678 | 688 | 677 | 684 | 193,200 | 684 |
2018-09-20 | 676 | 680 | 669 | 673 | 107,200 | 673 |
2018-09-19 | 672 | 676 | 660 | 672 | 197,800 | 672 |
2018-09-18 | 654 | 670 | 650 | 664 | 170,600 | 664 |
2018-09-14 | 637 | 667 | 635 | 650 | 279,200 | 650 |
2018-09-13 | 631 | 645 | 627 | 634 | 221,300 | 634 |
2018-09-12 | 666 | 668 | 627 | 629 | 445,000 | 629 |
2018-09-11 | 678 | 678 | 664 | 666 | 179,900 | 666 |
2018-09-10 | 678 | 683 | 672 | 673 | 171,700 | 673 |
2018-09-07 | 667 | 681 | 660 | 676 | 308,900 | 676 |
2018-09-06 | 689 | 690 | 668 | 670 | 316,200 | 670 |
2018-09-05 | 698 | 706 | 686 | 689 | 182,600 | 689 |
2018-09-04 | 693 | 707 | 693 | 701 | 166,400 | 701 |
2018-09-03 | 715 | 715 | 686 | 693 | 444,700 | 693 |
2018-08-31 | 733 | 736 | 716 | 721 | 282,300 | 721 |
2018-08-30 | 740 | 744 | 733 | 736 | 181,200 | 736 |
2018-08-29 | 732 | 739 | 732 | 732 | 159,900 | 732 |
2018-08-28 | 741 | 748 | 731 | 732 | 237,600 | 732 |
2018-08-27 | 727 | 747 | 727 | 740 | 176,800 | 740 |
2018-08-24 | 725 | 732 | 722 | 727 | 139,700 | 727 |
2018-08-23 | 717 | 727 | 716 | 725 | 152,000 | 725 |
2018-08-22 | 703 | 718 | 703 | 717 | 160,100 | 717 |
2018-08-21 | 706 | 711 | 701 | 707 | 101,000 | 707 |
2018-08-20 | 704 | 718 | 701 | 708 | 181,700 | 708 |
2018-08-17 | 693 | 706 | 690 | 703 | 147,000 | 703 |
2018-08-16 | 694 | 696 | 680 | 691 | 297,500 | 691 |
2018-08-15 | 720 | 721 | 683 | 686 | 502,000 | 686 |
2018-08-14 | 725 | 725 | 692 | 707 | 515,200 | 707 |
2018-08-13 | 705 | 721 | 704 | 710 | 500,200 | 710 |
2018-08-10 | 714 | 719 | 702 | 709 | 635,900 | 709 |
2018-08-09 | 743 | 744 | 711 | 713 | 1,010,200 | 713 |
2018-08-08 | 742 | 773 | 729 | 739 | 1,380,300 | 739 |
2018-08-07 | 756 | 756 | 741 | 741 | 1,441,400 | 741 |
2018-08-06 | 1,042 | 1,057 | 1,036 | 1,041 | 119,200 | 1,041 |
2018-08-03 | 1,052 | 1,061 | 1,041 | 1,048 | 91,200 | 1,048 |
2018-08-02 | 1,065 | 1,074 | 1,050 | 1,057 | 78,500 | 1,057 |
2018-08-01 | 1,095 | 1,097 | 1,066 | 1,066 | 71,200 | 1,066 |
2018-07-31 | 1,073 | 1,089 | 1,061 | 1,087 | 99,300 | 1,087 |
2018-07-30 | 1,093 | 1,100 | 1,076 | 1,077 | 161,700 | 1,077 |
2018-07-27 | 1,087 | 1,102 | 1,083 | 1,093 | 64,600 | 1,093 |
2018-07-26 | 1,078 | 1,085 | 1,073 | 1,084 | 60,000 | 1,084 |
2018-07-25 | 1,075 | 1,091 | 1,071 | 1,074 | 87,900 | 1,074 |
2018-07-24 | 1,050 | 1,071 | 1,046 | 1,065 | 64,700 | 1,065 |
2018-07-23 | 1,060 | 1,073 | 1,054 | 1,055 | 124,300 | 1,055 |
2018-07-20 | 1,072 | 1,083 | 1,065 | 1,074 | 74,300 | 1,074 |
2018-07-19 | 1,066 | 1,076 | 1,059 | 1,073 | 82,800 | 1,073 |
2018-07-18 | 1,065 | 1,068 | 1,055 | 1,068 | 44,700 | 1,068 |
2018-07-17 | 1,040 | 1,061 | 1,038 | 1,055 | 76,200 | 1,055 |
2018-07-13 | 1,045 | 1,056 | 1,036 | 1,041 | 65,300 | 1,041 |
2018-07-12 | 1,030 | 1,048 | 1,029 | 1,044 | 86,700 | 1,044 |
2018-07-11 | 1,024 | 1,035 | 1,018 | 1,030 | 117,200 | 1,030 |
2018-07-10 | 1,040 | 1,046 | 1,023 | 1,023 | 120,200 | 1,023 |
2018-07-09 | 1,016 | 1,046 | 1,011 | 1,040 | 133,500 | 1,040 |
2018-07-06 | 1,005 | 1,026 | 1,003 | 1,022 | 109,700 | 1,022 |
2018-07-05 | 1,039 | 1,040 | 1,001 | 1,005 | 105,600 | 1,005 |
2018-07-04 | 1,040 | 1,052 | 1,038 | 1,041 | 65,100 | 1,041 |
2018-07-03 | 1,052 | 1,059 | 1,036 | 1,051 | 114,500 | 1,051 |
2018-07-02 | 1,052 | 1,078 | 1,043 | 1,050 | 159,700 | 1,050 |
2018-06-29 | 1,071 | 1,072 | 1,049 | 1,058 | 58,100 | 1,058 |
2018-06-28 | 1,073 | 1,073 | 1,052 | 1,070 | 90,800 | 1,070 |
2018-06-27 | 1,069 | 1,080 | 1,062 | 1,070 | 180,600 | 1,070 |
2018-06-26 | 1,058 | 1,087 | 1,050 | 1,081 | 399,500 | 1,081 |
2018-06-25 | 1,120 | 1,124 | 1,087 | 1,088 | 141,800 | 1,088 |
2018-06-22 | 1,112 | 1,124 | 1,106 | 1,110 | 99,300 | 1,110 |
2018-06-21 | 1,120 | 1,129 | 1,113 | 1,121 | 79,100 | 1,121 |
2018-06-20 | 1,110 | 1,123 | 1,096 | 1,120 | 103,900 | 1,120 |
2018-06-19 | 1,140 | 1,145 | 1,109 | 1,116 | 157,500 | 1,116 |
2018-06-18 | 1,175 | 1,175 | 1,138 | 1,140 | 149,700 | 1,140 |
2018-06-15 | 1,188 | 1,190 | 1,168 | 1,174 | 124,400 | 1,174 |
2018-06-14 | 1,195 | 1,196 | 1,181 | 1,182 | 135,500 | 1,182 |
2018-06-13 | 1,182 | 1,196 | 1,176 | 1,193 | 207,500 | 1,193 |
2018-06-12 | 1,176 | 1,183 | 1,170 | 1,180 | 93,700 | 1,180 |
2018-06-11 | 1,168 | 1,185 | 1,163 | 1,174 | 131,300 | 1,174 |
2018-06-08 | 1,164 | 1,169 | 1,160 | 1,161 | 60,200 | 1,161 |
2018-06-07 | 1,161 | 1,168 | 1,155 | 1,166 | 89,800 | 1,166 |
2018-06-06 | 1,146 | 1,159 | 1,135 | 1,155 | 102,800 | 1,155 |
2018-06-05 | 1,161 | 1,162 | 1,140 | 1,149 | 73,900 | 1,149 |
2018-06-04 | 1,170 | 1,170 | 1,142 | 1,155 | 196,300 | 1,155 |
2018-06-01 | 1,142 | 1,174 | 1,122 | 1,160 | 218,500 | 1,160 |
2018-05-31 | 1,128 | 1,150 | 1,124 | 1,142 | 131,800 | 1,142 |
2018-05-30 | 1,135 | 1,147 | 1,124 | 1,130 | 128,700 | 1,130 |
2018-05-29 | 1,159 | 1,165 | 1,135 | 1,147 | 95,500 | 1,147 |
2018-05-28 | 1,160 | 1,165 | 1,153 | 1,164 | 66,600 | 1,164 |
2018-05-25 | 1,160 | 1,161 | 1,144 | 1,157 | 125,000 | 1,157 |
2018-05-24 | 1,189 | 1,189 | 1,157 | 1,170 | 192,600 | 1,170 |
2018-05-23 | 1,190 | 1,201 | 1,181 | 1,189 | 114,300 | 1,189 |
2018-05-22 | 1,200 | 1,200 | 1,186 | 1,191 | 72,400 | 1,191 |
2018-05-21 | 1,200 | 1,200 | 1,187 | 1,196 | 114,700 | 1,196 |
2018-05-18 | 1,209 | 1,209 | 1,188 | 1,195 | 115,900 | 1,195 |
2018-05-17 | 1,190 | 1,201 | 1,185 | 1,193 | 68,800 | 1,193 |
2018-05-16 | 1,180 | 1,195 | 1,180 | 1,186 | 112,900 | 1,186 |
2018-05-15 | 1,193 | 1,197 | 1,173 | 1,186 | 184,200 | 1,186 |
2018-05-14 | 1,205 | 1,205 | 1,183 | 1,197 | 134,500 | 1,197 |
2018-05-11 | 1,192 | 1,200 | 1,173 | 1,195 | 186,000 | 1,195 |
2018-05-10 | 1,222 | 1,228 | 1,180 | 1,196 | 278,800 | 1,196 |
2018-05-09 | 1,255 | 1,261 | 1,200 | 1,206 | 575,900 | 1,206 |
2018-05-08 | 1,382 | 1,384 | 1,364 | 1,375 | 111,700 | 1,375 |
2018-05-07 | 1,392 | 1,393 | 1,375 | 1,387 | 65,800 | 1,387 |
2018-05-02 | 1,384 | 1,394 | 1,374 | 1,390 | 68,200 | 1,390 |
2018-05-01 | 1,398 | 1,398 | 1,354 | 1,381 | 81,700 | 1,381 |
2018-04-27 | 1,390 | 1,397 | 1,366 | 1,392 | 71,900 | 1,392 |
2018-04-26 | 1,380 | 1,404 | 1,368 | 1,387 | 166,100 | 1,387 |
2018-04-25 | 1,345 | 1,383 | 1,344 | 1,371 | 87,200 | 1,371 |
2018-04-24 | 1,357 | 1,367 | 1,350 | 1,359 | 56,900 | 1,359 |
2018-04-23 | 1,340 | 1,361 | 1,329 | 1,355 | 88,600 | 1,355 |
2018-04-20 | 1,324 | 1,336 | 1,316 | 1,327 | 58,700 | 1,327 |
2018-04-19 | 1,350 | 1,355 | 1,320 | 1,324 | 74,900 | 1,324 |
2018-04-18 | 1,320 | 1,372 | 1,320 | 1,359 | 103,100 | 1,359 |
2018-04-17 | 1,365 | 1,365 | 1,306 | 1,316 | 110,000 | 1,316 |
2018-04-16 | 1,362 | 1,386 | 1,340 | 1,373 | 158,300 | 1,373 |
2018-04-13 | 1,353 | 1,353 | 1,331 | 1,348 | 108,900 | 1,348 |
2018-04-12 | 1,359 | 1,362 | 1,346 | 1,354 | 63,500 | 1,354 |
2018-04-11 | 1,370 | 1,370 | 1,345 | 1,363 | 63,200 | 1,363 |
2018-04-10 | 1,358 | 1,373 | 1,346 | 1,368 | 90,600 | 1,368 |
2018-04-09 | 1,343 | 1,361 | 1,336 | 1,358 | 65,300 | 1,358 |
2018-04-06 | 1,369 | 1,388 | 1,347 | 1,352 | 75,300 | 1,352 |
2018-04-05 | 1,373 | 1,382 | 1,350 | 1,372 | 85,000 | 1,372 |
2018-04-04 | 1,362 | 1,377 | 1,344 | 1,368 | 96,000 | 1,368 |
2018-04-03 | 1,334 | 1,361 | 1,321 | 1,358 | 120,500 | 1,358 |
2018-03-30 | 1,340 | 1,346 | 1,328 | 1,342 | 73,900 | 1,342 |
2018-03-29 | 1,326 | 1,342 | 1,308 | 1,330 | 80,700 | 1,330 |
2018-03-28 | 1,304 | 1,328 | 1,296 | 1,313 | 85,200 | 1,313 |
2018-03-27 | 1,324 | 1,329 | 1,305 | 1,312 | 129,400 | 1,312 |
2018-03-26 | 1,280 | 1,294 | 1,254 | 1,294 | 123,500 | 1,294 |
2018-03-23 | 1,308 | 1,325 | 1,304 | 1,310 | 140,800 | 1,310 |
2018-03-22 | 1,371 | 1,373 | 1,325 | 1,360 | 120,000 | 1,360 |
2018-03-20 | 1,350 | 1,377 | 1,331 | 1,371 | 107,300 | 1,371 |
2018-03-19 | 1,397 | 1,408 | 1,379 | 1,389 | 142,100 | 1,389 |
2018-03-16 | 1,402 | 1,412 | 1,391 | 1,400 | 205,800 | 1,400 |
2018-03-15 | 1,400 | 1,404 | 1,383 | 1,398 | 196,300 | 1,398 |
2018-03-14 | 1,343 | 1,412 | 1,334 | 1,399 | 311,000 | 1,399 |
2018-03-13 | 1,310 | 1,350 | 1,309 | 1,350 | 132,500 | 1,350 |
2018-03-12 | 1,300 | 1,311 | 1,290 | 1,307 | 124,500 | 1,307 |
2018-03-09 | 1,287 | 1,306 | 1,281 | 1,291 | 96,600 | 1,291 |
2018-03-08 | 1,287 | 1,287 | 1,257 | 1,273 | 68,500 | 1,273 |
2018-03-07 | 1,270 | 1,298 | 1,253 | 1,271 | 110,400 | 1,271 |
2018-03-06 | 1,281 | 1,292 | 1,262 | 1,272 | 127,100 | 1,272 |
2018-03-05 | 1,294 | 1,300 | 1,260 | 1,262 | 80,400 | 1,262 |
2018-03-02 | 1,285 | 1,305 | 1,260 | 1,297 | 163,000 | 1,297 |
2018-03-01 | 1,330 | 1,331 | 1,301 | 1,315 | 127,700 | 1,315 |
2018-02-28 | 1,333 | 1,374 | 1,332 | 1,338 | 147,600 | 1,338 |
2018-02-27 | 1,349 | 1,372 | 1,335 | 1,340 | 169,800 | 1,340 |
2018-02-26 | 1,357 | 1,387 | 1,349 | 1,356 | 177,800 | 1,356 |
2018-02-23 | 1,324 | 1,375 | 1,324 | 1,354 | 265,100 | 1,354 |
2018-02-22 | 1,312 | 1,312 | 1,275 | 1,298 | 94,200 | 1,298 |
2018-02-21 | 1,322 | 1,341 | 1,306 | 1,321 | 220,200 | 1,321 |
2018-02-20 | 1,290 | 1,333 | 1,286 | 1,322 | 284,300 | 1,322 |
2018-02-19 | 1,248 | 1,295 | 1,247 | 1,291 | 325,300 | 1,291 |
2018-02-16 | 1,180 | 1,244 | 1,180 | 1,222 | 315,100 | 1,222 |
2018-02-15 | 1,198 | 1,198 | 1,133 | 1,165 | 240,900 | 1,165 |
2018-02-14 | 1,115 | 1,212 | 1,113 | 1,138 | 579,800 | 1,138 |
2018-02-13 | 1,099 | 1,100 | 1,059 | 1,065 | 155,400 | 1,065 |
2018-02-09 | 1,010 | 1,062 | 1,010 | 1,058 | 163,700 | 1,058 |
2018-02-08 | 1,080 | 1,092 | 1,058 | 1,077 | 108,800 | 1,077 |
2018-02-07 | 1,121 | 1,129 | 1,060 | 1,060 | 139,000 | 1,060 |
2018-02-06 | 1,095 | 1,117 | 999 | 1,077 | 343,000 | 1,077 |
2018-02-05 | 1,192 | 1,205 | 1,169 | 1,191 | 197,500 | 1,191 |
2018-02-02 | 1,229 | 1,231 | 1,207 | 1,229 | 138,300 | 1,229 |
2018-02-01 | 1,221 | 1,226 | 1,208 | 1,225 | 113,300 | 1,225 |
2018-01-31 | 1,209 | 1,220 | 1,192 | 1,193 | 108,700 | 1,193 |
2018-01-30 | 1,250 | 1,252 | 1,219 | 1,223 | 136,600 | 1,223 |
2018-01-29 | 1,265 | 1,279 | 1,259 | 1,260 | 72,300 | 1,260 |
2018-01-26 | 1,266 | 1,277 | 1,252 | 1,265 | 104,700 | 1,265 |
2018-01-25 | 1,273 | 1,288 | 1,263 | 1,274 | 114,600 | 1,274 |
2018-01-24 | 1,270 | 1,278 | 1,253 | 1,267 | 136,400 | 1,267 |
2018-01-23 | 1,244 | 1,288 | 1,243 | 1,271 | 229,600 | 1,271 |
2018-01-22 | 1,224 | 1,234 | 1,222 | 1,232 | 105,600 | 1,232 |
2018-01-19 | 1,207 | 1,230 | 1,207 | 1,222 | 102,300 | 1,222 |
2018-01-18 | 1,221 | 1,246 | 1,207 | 1,208 | 169,100 | 1,208 |
2018-01-17 | 1,237 | 1,237 | 1,209 | 1,211 | 177,600 | 1,211 |
2018-01-16 | 1,245 | 1,271 | 1,239 | 1,248 | 187,000 | 1,248 |
2018-01-15 | 1,201 | 1,241 | 1,190 | 1,232 | 338,500 | 1,232 |
2018-01-12 | 1,221 | 1,222 | 1,208 | 1,218 | 89,200 | 1,218 |
2018-01-11 | 1,214 | 1,220 | 1,205 | 1,219 | 123,100 | 1,219 |
2018-01-10 | 1,185 | 1,217 | 1,182 | 1,207 | 296,800 | 1,207 |
2018-01-09 | 1,166 | 1,177 | 1,159 | 1,175 | 161,700 | 1,175 |
2018-01-05 | 1,175 | 1,183 | 1,164 | 1,165 | 98,800 | 1,165 |
2018-01-04 | 1,175 | 1,181 | 1,166 | 1,172 | 181,700 | 1,172 |
分割・併合履歴 : [2016-06-28]1株→2株