3299 (株)ムゲンエステート の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 769 | 795 | 766 | 794 | 234,100 | 794 |
2019-12-27 | 760 | 770 | 749 | 761 | 449,000 | 761 |
2019-12-26 | 800 | 810 | 788 | 805 | 212,900 | 805 |
2019-12-25 | 810 | 810 | 795 | 802 | 145,700 | 802 |
2019-12-24 | 810 | 814 | 803 | 806 | 73,300 | 806 |
2019-12-23 | 808 | 831 | 807 | 808 | 267,200 | 808 |
2019-12-20 | 812 | 813 | 806 | 808 | 67,100 | 808 |
2019-12-19 | 805 | 811 | 805 | 810 | 78,700 | 810 |
2019-12-18 | 810 | 813 | 804 | 805 | 142,600 | 805 |
2019-12-17 | 800 | 811 | 800 | 809 | 145,200 | 809 |
2019-12-16 | 790 | 803 | 790 | 798 | 74,500 | 798 |
2019-12-13 | 797 | 806 | 785 | 785 | 112,800 | 785 |
2019-12-12 | 800 | 806 | 781 | 786 | 115,700 | 786 |
2019-12-11 | 806 | 810 | 797 | 797 | 122,500 | 797 |
2019-12-10 | 795 | 808 | 795 | 806 | 63,600 | 806 |
2019-12-09 | 796 | 807 | 794 | 799 | 103,900 | 799 |
2019-12-06 | 800 | 804 | 792 | 796 | 120,500 | 796 |
2019-12-05 | 805 | 817 | 798 | 799 | 191,400 | 799 |
2019-12-04 | 802 | 819 | 802 | 805 | 177,600 | 805 |
2019-12-03 | 795 | 813 | 787 | 802 | 272,400 | 802 |
2019-12-02 | 749 | 816 | 749 | 800 | 627,400 | 800 |
2019-11-29 | 727 | 746 | 722 | 745 | 188,100 | 745 |
2019-11-28 | 725 | 733 | 723 | 724 | 119,500 | 724 |
2019-11-27 | 725 | 727 | 720 | 724 | 65,600 | 724 |
2019-11-26 | 733 | 734 | 725 | 730 | 76,000 | 730 |
2019-11-25 | 703 | 731 | 703 | 731 | 144,100 | 731 |
2019-11-22 | 712 | 713 | 701 | 702 | 115,400 | 702 |
2019-11-21 | 709 | 714 | 703 | 713 | 124,200 | 713 |
2019-11-20 | 719 | 722 | 708 | 713 | 88,200 | 713 |
2019-11-19 | 729 | 730 | 709 | 721 | 139,800 | 721 |
2019-11-18 | 732 | 736 | 722 | 727 | 97,500 | 727 |
2019-11-15 | 730 | 736 | 728 | 733 | 127,000 | 733 |
2019-11-14 | 734 | 742 | 729 | 730 | 80,800 | 730 |
2019-11-13 | 736 | 741 | 728 | 733 | 143,200 | 733 |
2019-11-12 | 745 | 745 | 734 | 741 | 221,200 | 741 |
2019-11-11 | 716 | 745 | 716 | 742 | 410,500 | 742 |
2019-11-08 | 691 | 722 | 685 | 713 | 497,000 | 713 |
2019-11-07 | 687 | 692 | 682 | 682 | 105,400 | 682 |
2019-11-06 | 697 | 698 | 689 | 690 | 85,800 | 690 |
2019-11-05 | 674 | 699 | 674 | 696 | 221,600 | 696 |
2019-11-01 | 668 | 674 | 665 | 673 | 47,200 | 673 |
2019-10-31 | 674 | 674 | 661 | 674 | 77,700 | 674 |
2019-10-30 | 677 | 677 | 667 | 673 | 92,300 | 673 |
2019-10-29 | 673 | 679 | 673 | 674 | 54,700 | 674 |
2019-10-28 | 675 | 676 | 671 | 671 | 68,000 | 671 |
2019-10-25 | 674 | 675 | 671 | 673 | 63,000 | 673 |
2019-10-24 | 673 | 676 | 670 | 673 | 93,500 | 673 |
2019-10-23 | 672 | 674 | 667 | 672 | 57,300 | 672 |
2019-10-21 | 659 | 674 | 659 | 672 | 73,500 | 672 |
2019-10-18 | 660 | 667 | 659 | 662 | 51,800 | 662 |
2019-10-17 | 660 | 661 | 656 | 659 | 34,800 | 659 |
2019-10-16 | 666 | 667 | 658 | 662 | 58,600 | 662 |
2019-10-15 | 658 | 663 | 656 | 660 | 71,200 | 660 |
2019-10-11 | 659 | 659 | 650 | 652 | 74,500 | 652 |
2019-10-10 | 656 | 660 | 653 | 660 | 62,900 | 660 |
2019-10-09 | 652 | 662 | 651 | 660 | 58,700 | 660 |
2019-10-08 | 657 | 660 | 654 | 657 | 59,400 | 657 |
2019-10-07 | 653 | 658 | 650 | 654 | 35,900 | 654 |
2019-10-04 | 642 | 648 | 639 | 648 | 34,900 | 648 |
2019-10-03 | 644 | 654 | 639 | 643 | 84,500 | 643 |
2019-10-02 | 660 | 668 | 656 | 660 | 92,500 | 660 |
2019-10-01 | 644 | 667 | 640 | 664 | 161,600 | 664 |
2019-09-30 | 628 | 645 | 626 | 642 | 128,600 | 642 |
2019-09-27 | 622 | 632 | 621 | 629 | 99,500 | 629 |
2019-09-26 | 612 | 626 | 612 | 622 | 84,100 | 622 |
2019-09-25 | 612 | 612 | 600 | 607 | 61,100 | 607 |
2019-09-24 | 613 | 618 | 610 | 612 | 95,700 | 612 |
2019-09-20 | 634 | 634 | 614 | 614 | 184,800 | 614 |
2019-09-19 | 626 | 634 | 625 | 631 | 93,100 | 631 |
2019-09-18 | 621 | 631 | 618 | 623 | 148,200 | 623 |
2019-09-17 | 619 | 624 | 615 | 621 | 73,400 | 621 |
2019-09-13 | 623 | 624 | 617 | 620 | 84,400 | 620 |
2019-09-12 | 613 | 623 | 611 | 620 | 139,000 | 620 |
2019-09-11 | 606 | 615 | 606 | 615 | 75,300 | 615 |
2019-09-10 | 610 | 613 | 608 | 609 | 70,900 | 609 |
2019-09-09 | 605 | 611 | 601 | 609 | 52,600 | 609 |
2019-09-06 | 613 | 615 | 604 | 604 | 60,800 | 604 |
2019-09-05 | 600 | 615 | 600 | 612 | 130,100 | 612 |
2019-09-04 | 588 | 600 | 585 | 599 | 137,800 | 599 |
2019-09-03 | 584 | 589 | 584 | 588 | 53,700 | 588 |
2019-09-02 | 591 | 591 | 586 | 588 | 23,600 | 588 |
2019-08-30 | 588 | 592 | 583 | 591 | 81,000 | 591 |
2019-08-29 | 590 | 590 | 584 | 588 | 31,400 | 588 |
2019-08-28 | 580 | 593 | 580 | 590 | 110,800 | 590 |
2019-08-27 | 574 | 580 | 574 | 577 | 48,900 | 577 |
2019-08-26 | 573 | 575 | 565 | 573 | 69,500 | 573 |
2019-08-23 | 586 | 586 | 577 | 581 | 56,100 | 581 |
2019-08-22 | 585 | 586 | 579 | 580 | 46,100 | 580 |
2019-08-21 | 586 | 589 | 582 | 585 | 43,100 | 585 |
2019-08-20 | 591 | 591 | 584 | 589 | 55,700 | 589 |
2019-08-19 | 575 | 592 | 575 | 590 | 197,900 | 590 |
2019-08-16 | 566 | 576 | 566 | 572 | 61,600 | 572 |
2019-08-15 | 563 | 571 | 562 | 571 | 58,200 | 571 |
2019-08-14 | 570 | 577 | 570 | 575 | 89,200 | 575 |
2019-08-13 | 563 | 569 | 559 | 565 | 112,400 | 565 |
2019-08-09 | 568 | 569 | 560 | 565 | 58,500 | 565 |
2019-08-08 | 564 | 575 | 561 | 568 | 138,100 | 568 |
2019-08-07 | 534 | 572 | 534 | 564 | 381,000 | 564 |
2019-08-06 | 514 | 529 | 511 | 526 | 188,300 | 526 |
2019-08-05 | 543 | 543 | 525 | 531 | 180,100 | 531 |
2019-08-02 | 558 | 558 | 544 | 545 | 153,800 | 545 |
2019-08-01 | 564 | 564 | 559 | 559 | 36,600 | 559 |
2019-07-31 | 560 | 569 | 560 | 567 | 50,700 | 567 |
2019-07-30 | 560 | 564 | 560 | 564 | 41,100 | 564 |
2019-07-29 | 567 | 567 | 558 | 560 | 99,400 | 560 |
2019-07-26 | 572 | 573 | 566 | 567 | 56,200 | 567 |
2019-07-25 | 574 | 577 | 572 | 577 | 87,600 | 577 |
2019-07-24 | 574 | 574 | 566 | 571 | 48,300 | 571 |
2019-07-23 | 565 | 573 | 563 | 573 | 68,000 | 573 |
2019-07-22 | 565 | 567 | 562 | 565 | 42,000 | 565 |
2019-07-19 | 559 | 566 | 558 | 566 | 49,100 | 566 |
2019-07-18 | 571 | 571 | 557 | 559 | 91,800 | 559 |
2019-07-17 | 575 | 575 | 571 | 572 | 54,100 | 572 |
2019-07-16 | 584 | 584 | 575 | 577 | 67,600 | 577 |
2019-07-12 | 584 | 585 | 580 | 582 | 66,300 | 582 |
2019-07-11 | 574 | 583 | 571 | 583 | 88,400 | 583 |
2019-07-10 | 570 | 572 | 566 | 570 | 47,100 | 570 |
2019-07-09 | 574 | 574 | 567 | 571 | 48,900 | 571 |
2019-07-08 | 576 | 577 | 572 | 574 | 62,400 | 574 |
2019-07-05 | 573 | 576 | 572 | 575 | 43,700 | 575 |
2019-07-04 | 573 | 574 | 571 | 573 | 33,900 | 573 |
2019-07-03 | 570 | 572 | 567 | 571 | 61,500 | 571 |
2019-07-02 | 570 | 573 | 568 | 573 | 55,600 | 573 |
2019-07-01 | 567 | 572 | 566 | 570 | 77,600 | 570 |
2019-06-28 | 558 | 561 | 555 | 558 | 100,100 | 558 |
2019-06-27 | 561 | 561 | 551 | 558 | 121,800 | 558 |
2019-06-26 | 579 | 579 | 559 | 561 | 506,200 | 561 |
2019-06-25 | 587 | 590 | 581 | 583 | 532,800 | 583 |
2019-06-24 | 590 | 590 | 585 | 588 | 216,800 | 588 |
2019-06-21 | 595 | 596 | 589 | 591 | 204,000 | 591 |
2019-06-20 | 591 | 600 | 591 | 593 | 202,400 | 593 |
2019-06-19 | 581 | 592 | 581 | 587 | 195,300 | 587 |
2019-06-18 | 582 | 584 | 575 | 576 | 155,700 | 576 |
2019-06-17 | 582 | 583 | 576 | 582 | 163,100 | 582 |
2019-06-14 | 578 | 581 | 574 | 578 | 84,900 | 578 |
2019-06-13 | 588 | 588 | 573 | 575 | 149,700 | 575 |
2019-06-12 | 590 | 590 | 585 | 586 | 71,600 | 586 |
2019-06-11 | 586 | 590 | 584 | 589 | 83,400 | 589 |
2019-06-10 | 591 | 592 | 580 | 584 | 124,000 | 584 |
2019-06-07 | 571 | 585 | 571 | 583 | 112,800 | 583 |
2019-06-06 | 571 | 573 | 568 | 569 | 80,600 | 569 |
2019-06-05 | 573 | 576 | 570 | 570 | 102,900 | 570 |
2019-06-04 | 556 | 567 | 553 | 567 | 101,900 | 567 |
2019-06-03 | 551 | 559 | 546 | 555 | 158,200 | 555 |
2019-05-31 | 572 | 573 | 554 | 555 | 161,300 | 555 |
2019-05-30 | 571 | 572 | 565 | 572 | 119,700 | 572 |
2019-05-29 | 584 | 585 | 571 | 575 | 135,100 | 575 |
2019-05-28 | 573 | 585 | 570 | 585 | 157,400 | 585 |
2019-05-27 | 571 | 573 | 564 | 569 | 166,600 | 569 |
2019-05-24 | 543 | 566 | 541 | 566 | 213,700 | 566 |
2019-05-23 | 550 | 551 | 543 | 543 | 155,000 | 543 |
2019-05-22 | 549 | 549 | 544 | 545 | 132,600 | 545 |
2019-05-21 | 544 | 550 | 539 | 545 | 92,500 | 545 |
2019-05-20 | 545 | 556 | 541 | 544 | 154,800 | 544 |
2019-05-17 | 541 | 543 | 538 | 540 | 139,000 | 540 |
2019-05-16 | 541 | 542 | 536 | 537 | 124,300 | 537 |
2019-05-15 | 548 | 552 | 537 | 541 | 143,700 | 541 |
2019-05-14 | 529 | 541 | 519 | 541 | 162,900 | 541 |
2019-05-13 | 533 | 546 | 530 | 541 | 214,400 | 541 |
2019-05-10 | 525 | 539 | 520 | 529 | 519,300 | 529 |
2019-05-09 | 581 | 581 | 558 | 561 | 237,900 | 561 |
2019-05-08 | 589 | 589 | 577 | 578 | 137,400 | 578 |
2019-05-07 | 590 | 593 | 584 | 589 | 112,200 | 589 |
2019-04-26 | 589 | 592 | 580 | 590 | 107,000 | 590 |
2019-04-25 | 586 | 593 | 578 | 592 | 136,200 | 592 |
2019-04-24 | 587 | 588 | 578 | 580 | 84,800 | 580 |
2019-04-23 | 580 | 583 | 575 | 583 | 168,400 | 583 |
2019-04-22 | 581 | 585 | 576 | 579 | 99,800 | 579 |
2019-04-19 | 582 | 587 | 578 | 579 | 107,900 | 579 |
2019-04-18 | 589 | 589 | 579 | 582 | 103,100 | 582 |
2019-04-17 | 588 | 591 | 584 | 587 | 101,400 | 587 |
2019-04-16 | 592 | 594 | 586 | 590 | 76,000 | 590 |
2019-04-15 | 591 | 597 | 583 | 587 | 157,500 | 587 |
2019-04-12 | 582 | 590 | 580 | 589 | 89,800 | 589 |
2019-04-11 | 595 | 595 | 574 | 581 | 228,400 | 581 |
2019-04-10 | 603 | 603 | 592 | 596 | 154,400 | 596 |
2019-04-09 | 613 | 615 | 605 | 609 | 68,900 | 609 |
2019-04-08 | 619 | 619 | 610 | 613 | 76,700 | 613 |
2019-04-05 | 611 | 619 | 608 | 616 | 61,200 | 616 |
2019-04-04 | 617 | 619 | 609 | 611 | 89,600 | 611 |
2019-04-03 | 606 | 616 | 598 | 616 | 151,800 | 616 |
2019-04-02 | 625 | 631 | 605 | 605 | 161,500 | 605 |
2019-04-01 | 609 | 628 | 609 | 624 | 314,600 | 624 |
2019-03-29 | 603 | 607 | 597 | 602 | 76,700 | 602 |
2019-03-28 | 608 | 608 | 596 | 602 | 99,300 | 602 |
2019-03-27 | 609 | 613 | 594 | 609 | 151,400 | 609 |
2019-03-26 | 602 | 617 | 602 | 610 | 206,800 | 610 |
2019-03-25 | 605 | 605 | 589 | 600 | 231,000 | 600 |
2019-03-22 | 603 | 614 | 601 | 614 | 143,500 | 614 |
2019-03-20 | 601 | 605 | 599 | 605 | 82,300 | 605 |
2019-03-19 | 612 | 612 | 601 | 603 | 92,500 | 603 |
2019-03-18 | 605 | 613 | 602 | 612 | 108,900 | 612 |
2019-03-15 | 598 | 610 | 597 | 600 | 137,200 | 600 |
2019-03-14 | 599 | 607 | 591 | 596 | 131,600 | 596 |
2019-03-13 | 596 | 607 | 588 | 591 | 116,100 | 591 |
2019-03-12 | 585 | 598 | 585 | 596 | 128,100 | 596 |
2019-03-11 | 575 | 583 | 570 | 581 | 144,500 | 581 |
2019-03-08 | 580 | 581 | 564 | 569 | 196,100 | 569 |
2019-03-07 | 606 | 606 | 582 | 587 | 217,000 | 587 |
2019-03-06 | 611 | 614 | 601 | 606 | 104,200 | 606 |
2019-03-05 | 609 | 614 | 603 | 608 | 114,900 | 608 |
2019-03-04 | 619 | 620 | 608 | 613 | 133,200 | 613 |
2019-03-01 | 606 | 614 | 604 | 612 | 118,000 | 612 |
2019-02-28 | 618 | 623 | 601 | 605 | 158,700 | 605 |
2019-02-27 | 621 | 624 | 617 | 623 | 136,900 | 623 |
2019-02-26 | 625 | 629 | 613 | 621 | 167,700 | 621 |
2019-02-25 | 625 | 629 | 614 | 629 | 154,300 | 629 |
2019-02-22 | 622 | 622 | 615 | 622 | 82,000 | 622 |
2019-02-21 | 621 | 633 | 620 | 624 | 140,100 | 624 |
2019-02-20 | 629 | 635 | 610 | 617 | 223,500 | 617 |
2019-02-19 | 585 | 621 | 585 | 621 | 345,900 | 621 |
2019-02-18 | 578 | 595 | 575 | 590 | 196,500 | 590 |
2019-02-15 | 549 | 571 | 549 | 568 | 310,900 | 568 |
2019-02-14 | 566 | 566 | 555 | 556 | 301,800 | 556 |
2019-02-13 | 581 | 586 | 545 | 568 | 862,500 | 568 |
2019-02-12 | 574 | 616 | 574 | 601 | 469,800 | 601 |
2019-02-08 | 583 | 588 | 572 | 577 | 193,300 | 577 |
2019-02-07 | 590 | 593 | 582 | 590 | 166,200 | 590 |
2019-02-06 | 592 | 598 | 588 | 596 | 128,600 | 596 |
2019-02-05 | 593 | 596 | 586 | 590 | 126,600 | 590 |
2019-02-04 | 569 | 589 | 566 | 589 | 248,500 | 589 |
2019-02-01 | 588 | 588 | 568 | 569 | 248,700 | 569 |
2019-01-31 | 598 | 603 | 582 | 588 | 298,100 | 588 |
2019-01-30 | 598 | 606 | 587 | 588 | 324,300 | 588 |
2019-01-29 | 606 | 610 | 583 | 604 | 723,800 | 604 |
2019-01-28 | 640 | 661 | 613 | 626 | 2,112,400 | 626 |
2019-01-25 | 563 | 569 | 560 | 562 | 148,200 | 562 |
2019-01-24 | 555 | 565 | 544 | 563 | 152,500 | 563 |
2019-01-23 | 566 | 566 | 547 | 556 | 150,400 | 556 |
2019-01-22 | 564 | 576 | 561 | 569 | 266,700 | 569 |
2019-01-21 | 557 | 561 | 554 | 560 | 187,000 | 560 |
2019-01-18 | 537 | 555 | 537 | 551 | 155,000 | 551 |
2019-01-17 | 533 | 538 | 531 | 537 | 182,700 | 537 |
2019-01-16 | 545 | 546 | 533 | 534 | 135,300 | 534 |
2019-01-15 | 540 | 546 | 533 | 544 | 242,200 | 544 |
2019-01-11 | 541 | 548 | 536 | 543 | 130,000 | 543 |
2019-01-10 | 539 | 543 | 534 | 541 | 122,200 | 541 |
2019-01-09 | 541 | 543 | 535 | 540 | 145,500 | 540 |
2019-01-08 | 534 | 543 | 532 | 537 | 206,300 | 537 |
2019-01-07 | 516 | 538 | 513 | 533 | 361,400 | 533 |
2019-01-04 | 516 | 523 | 503 | 506 | 399,900 | 506 |
分割・併合履歴 : [2016-06-28]1株→2株