3299 (株)ムゲンエステート の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 470 | 475 | 464 | 472 | 109,600 | 472 |
2020-12-29 | 464 | 470 | 463 | 470 | 86,100 | 470 |
2020-12-28 | 470 | 470 | 463 | 469 | 191,000 | 469 |
2020-12-25 | 470 | 473 | 467 | 471 | 128,100 | 471 |
2020-12-24 | 475 | 475 | 468 | 471 | 90,100 | 471 |
2020-12-23 | 477 | 477 | 468 | 470 | 99,300 | 470 |
2020-12-22 | 488 | 488 | 474 | 475 | 116,900 | 475 |
2020-12-21 | 497 | 499 | 488 | 492 | 71,100 | 492 |
2020-12-18 | 500 | 500 | 494 | 495 | 65,000 | 495 |
2020-12-17 | 503 | 503 | 499 | 500 | 37,400 | 500 |
2020-12-16 | 503 | 504 | 499 | 502 | 28,000 | 502 |
2020-12-15 | 501 | 505 | 498 | 503 | 40,200 | 503 |
2020-12-14 | 500 | 503 | 497 | 498 | 46,000 | 498 |
2020-12-11 | 500 | 503 | 497 | 501 | 77,200 | 501 |
2020-12-10 | 500 | 505 | 500 | 500 | 22,100 | 500 |
2020-12-09 | 500 | 507 | 499 | 504 | 96,000 | 504 |
2020-12-08 | 503 | 509 | 502 | 502 | 56,200 | 502 |
2020-12-07 | 510 | 513 | 505 | 506 | 37,500 | 506 |
2020-12-04 | 522 | 523 | 514 | 514 | 21,300 | 514 |
2020-12-03 | 516 | 523 | 516 | 522 | 28,900 | 522 |
2020-12-02 | 515 | 519 | 513 | 516 | 36,600 | 516 |
2020-12-01 | 512 | 517 | 510 | 511 | 55,200 | 511 |
2020-11-30 | 532 | 532 | 510 | 511 | 48,500 | 511 |
2020-11-27 | 518 | 532 | 518 | 532 | 67,700 | 532 |
2020-11-26 | 508 | 521 | 503 | 513 | 56,000 | 513 |
2020-11-25 | 512 | 515 | 501 | 504 | 60,200 | 504 |
2020-11-24 | 524 | 525 | 502 | 502 | 59,800 | 502 |
2020-11-20 | 508 | 518 | 504 | 514 | 64,600 | 514 |
2020-11-19 | 497 | 503 | 495 | 502 | 61,000 | 502 |
2020-11-18 | 502 | 506 | 497 | 498 | 48,500 | 498 |
2020-11-17 | 517 | 517 | 502 | 504 | 36,800 | 504 |
2020-11-16 | 499 | 519 | 490 | 512 | 127,500 | 512 |
2020-11-13 | 538 | 538 | 508 | 511 | 116,400 | 511 |
2020-11-12 | 539 | 541 | 527 | 538 | 57,700 | 538 |
2020-11-11 | 541 | 543 | 533 | 542 | 51,800 | 542 |
2020-11-10 | 545 | 550 | 529 | 535 | 124,000 | 535 |
2020-11-09 | 535 | 543 | 526 | 543 | 100,100 | 543 |
2020-11-06 | 522 | 537 | 515 | 535 | 124,600 | 535 |
2020-11-05 | 508 | 530 | 503 | 525 | 94,800 | 525 |
2020-11-04 | 484 | 506 | 481 | 505 | 86,100 | 505 |
2020-11-02 | 475 | 483 | 474 | 481 | 58,600 | 481 |
2020-10-30 | 491 | 494 | 471 | 471 | 74,700 | 471 |
2020-10-29 | 491 | 499 | 491 | 491 | 60,200 | 491 |
2020-10-28 | 516 | 516 | 500 | 501 | 59,700 | 501 |
2020-10-27 | 526 | 526 | 513 | 520 | 94,400 | 520 |
2020-10-26 | 538 | 540 | 526 | 529 | 106,400 | 529 |
2020-10-23 | 537 | 544 | 528 | 544 | 59,400 | 544 |
2020-10-22 | 535 | 537 | 525 | 532 | 74,100 | 532 |
2020-10-21 | 523 | 539 | 514 | 538 | 95,800 | 538 |
2020-10-20 | 511 | 523 | 507 | 513 | 52,700 | 513 |
2020-10-19 | 500 | 512 | 499 | 511 | 39,700 | 511 |
2020-10-16 | 501 | 509 | 496 | 501 | 36,000 | 501 |
2020-10-15 | 510 | 515 | 501 | 501 | 34,500 | 501 |
2020-10-14 | 515 | 518 | 511 | 515 | 39,200 | 515 |
2020-10-13 | 520 | 524 | 516 | 519 | 38,300 | 519 |
2020-10-12 | 519 | 520 | 512 | 520 | 35,300 | 520 |
2020-10-09 | 515 | 517 | 502 | 517 | 73,500 | 517 |
2020-10-08 | 512 | 514 | 505 | 512 | 66,400 | 512 |
2020-10-07 | 498 | 510 | 493 | 510 | 67,900 | 510 |
2020-10-06 | 493 | 499 | 492 | 499 | 48,900 | 499 |
2020-10-05 | 489 | 496 | 486 | 493 | 78,200 | 493 |
2020-10-02 | 491 | 494 | 477 | 482 | 68,400 | 482 |
2020-09-30 | 495 | 496 | 483 | 483 | 85,000 | 483 |
2020-09-29 | 497 | 502 | 489 | 495 | 77,000 | 495 |
2020-09-28 | 486 | 497 | 483 | 497 | 108,900 | 497 |
2020-09-25 | 482 | 482 | 476 | 480 | 64,500 | 480 |
2020-09-24 | 482 | 482 | 471 | 473 | 79,300 | 473 |
2020-09-23 | 488 | 490 | 480 | 482 | 95,900 | 482 |
2020-09-18 | 498 | 500 | 495 | 498 | 53,300 | 498 |
2020-09-17 | 497 | 498 | 493 | 496 | 26,100 | 496 |
2020-09-16 | 489 | 498 | 486 | 497 | 47,000 | 497 |
2020-09-15 | 486 | 489 | 483 | 489 | 38,700 | 489 |
2020-09-14 | 486 | 490 | 482 | 487 | 42,700 | 487 |
2020-09-11 | 482 | 487 | 480 | 480 | 67,600 | 480 |
2020-09-10 | 482 | 483 | 475 | 481 | 44,200 | 481 |
2020-09-09 | 475 | 478 | 474 | 475 | 54,700 | 475 |
2020-09-08 | 476 | 483 | 475 | 483 | 52,000 | 483 |
2020-09-07 | 470 | 478 | 468 | 473 | 49,900 | 473 |
2020-09-04 | 466 | 474 | 464 | 472 | 41,500 | 472 |
2020-09-03 | 484 | 484 | 467 | 470 | 125,300 | 470 |
2020-09-02 | 485 | 485 | 475 | 478 | 26,000 | 478 |
2020-09-01 | 477 | 482 | 475 | 479 | 38,500 | 479 |
2020-08-31 | 477 | 487 | 476 | 476 | 36,200 | 476 |
2020-08-28 | 478 | 488 | 471 | 476 | 126,600 | 476 |
2020-08-27 | 478 | 478 | 472 | 476 | 22,400 | 476 |
2020-08-26 | 478 | 478 | 473 | 476 | 32,200 | 476 |
2020-08-25 | 478 | 484 | 477 | 478 | 38,800 | 478 |
2020-08-24 | 480 | 480 | 472 | 472 | 35,500 | 472 |
2020-08-21 | 472 | 482 | 472 | 481 | 40,000 | 481 |
2020-08-20 | 480 | 480 | 470 | 470 | 72,200 | 470 |
2020-08-19 | 475 | 480 | 473 | 480 | 44,600 | 480 |
2020-08-18 | 481 | 483 | 476 | 476 | 63,400 | 476 |
2020-08-17 | 486 | 490 | 481 | 481 | 30,200 | 481 |
2020-08-14 | 490 | 492 | 486 | 486 | 42,900 | 486 |
2020-08-13 | 489 | 493 | 482 | 492 | 51,300 | 492 |
2020-08-12 | 483 | 488 | 479 | 487 | 73,000 | 487 |
2020-08-11 | 484 | 495 | 475 | 478 | 147,800 | 478 |
2020-08-07 | 503 | 510 | 497 | 502 | 53,800 | 502 |
2020-08-06 | 511 | 517 | 500 | 502 | 61,200 | 502 |
2020-08-05 | 503 | 513 | 496 | 511 | 47,700 | 511 |
2020-08-04 | 486 | 504 | 486 | 504 | 76,100 | 504 |
2020-08-03 | 472 | 486 | 472 | 485 | 55,800 | 485 |
2020-07-31 | 481 | 482 | 469 | 470 | 98,200 | 470 |
2020-07-30 | 489 | 491 | 477 | 487 | 146,100 | 487 |
2020-07-29 | 492 | 497 | 483 | 483 | 81,400 | 483 |
2020-07-28 | 498 | 499 | 489 | 492 | 45,000 | 492 |
2020-07-27 | 484 | 497 | 481 | 497 | 46,800 | 497 |
2020-07-22 | 498 | 498 | 485 | 485 | 56,700 | 485 |
2020-07-21 | 495 | 499 | 486 | 498 | 72,900 | 498 |
2020-07-20 | 486 | 496 | 480 | 495 | 77,600 | 495 |
2020-07-17 | 496 | 496 | 486 | 489 | 42,000 | 489 |
2020-07-16 | 501 | 504 | 491 | 494 | 52,100 | 494 |
2020-07-15 | 500 | 504 | 493 | 500 | 72,600 | 500 |
2020-07-14 | 492 | 496 | 485 | 490 | 37,400 | 490 |
2020-07-13 | 480 | 499 | 478 | 499 | 88,500 | 499 |
2020-07-10 | 486 | 486 | 468 | 469 | 89,400 | 469 |
2020-07-09 | 498 | 498 | 486 | 489 | 57,900 | 489 |
2020-07-08 | 491 | 504 | 489 | 498 | 71,600 | 498 |
2020-07-07 | 506 | 506 | 490 | 497 | 71,400 | 497 |
2020-07-06 | 492 | 508 | 491 | 508 | 63,600 | 508 |
2020-07-03 | 505 | 508 | 483 | 492 | 97,800 | 492 |
2020-07-02 | 509 | 513 | 494 | 499 | 135,600 | 499 |
2020-07-01 | 520 | 521 | 503 | 504 | 109,800 | 504 |
2020-06-30 | 545 | 546 | 520 | 520 | 113,200 | 520 |
2020-06-29 | 528 | 542 | 527 | 537 | 246,500 | 537 |
2020-06-26 | 543 | 549 | 528 | 528 | 402,000 | 528 |
2020-06-25 | 549 | 549 | 536 | 539 | 144,000 | 539 |
2020-06-24 | 553 | 557 | 549 | 553 | 105,000 | 553 |
2020-06-23 | 558 | 564 | 554 | 554 | 113,300 | 554 |
2020-06-22 | 555 | 558 | 548 | 555 | 82,500 | 555 |
2020-06-19 | 547 | 558 | 542 | 556 | 98,800 | 556 |
2020-06-18 | 548 | 548 | 536 | 542 | 67,700 | 542 |
2020-06-17 | 550 | 550 | 540 | 547 | 72,800 | 547 |
2020-06-16 | 534 | 554 | 534 | 553 | 109,400 | 553 |
2020-06-15 | 535 | 544 | 520 | 520 | 147,600 | 520 |
2020-06-12 | 511 | 535 | 503 | 532 | 158,400 | 532 |
2020-06-11 | 565 | 565 | 540 | 541 | 148,200 | 541 |
2020-06-10 | 587 | 587 | 566 | 570 | 152,600 | 570 |
2020-06-09 | 580 | 595 | 578 | 587 | 165,500 | 587 |
2020-06-08 | 574 | 582 | 571 | 576 | 132,400 | 576 |
2020-06-05 | 550 | 575 | 550 | 569 | 193,100 | 569 |
2020-06-04 | 550 | 550 | 536 | 548 | 92,800 | 548 |
2020-06-03 | 550 | 552 | 542 | 547 | 98,800 | 547 |
2020-06-02 | 530 | 546 | 528 | 544 | 82,800 | 544 |
2020-06-01 | 536 | 540 | 526 | 528 | 82,900 | 528 |
2020-05-29 | 537 | 545 | 529 | 534 | 101,900 | 534 |
2020-05-28 | 542 | 547 | 534 | 540 | 122,000 | 540 |
2020-05-27 | 535 | 542 | 527 | 537 | 78,800 | 537 |
2020-05-26 | 522 | 533 | 521 | 528 | 89,100 | 528 |
2020-05-25 | 500 | 514 | 495 | 514 | 101,400 | 514 |
2020-05-22 | 494 | 495 | 484 | 486 | 64,000 | 486 |
2020-05-21 | 488 | 495 | 484 | 490 | 62,000 | 490 |
2020-05-20 | 478 | 485 | 477 | 483 | 67,900 | 483 |
2020-05-19 | 476 | 480 | 468 | 478 | 78,600 | 478 |
2020-05-18 | 483 | 483 | 456 | 462 | 123,300 | 462 |
2020-05-15 | 456 | 478 | 453 | 477 | 159,600 | 477 |
2020-05-14 | 465 | 465 | 447 | 448 | 187,900 | 448 |
2020-05-13 | 473 | 473 | 464 | 468 | 105,000 | 468 |
2020-05-12 | 491 | 492 | 473 | 476 | 118,700 | 476 |
2020-05-11 | 466 | 489 | 466 | 487 | 157,000 | 487 |
2020-05-08 | 455 | 461 | 450 | 459 | 114,200 | 459 |
2020-05-07 | 459 | 465 | 446 | 450 | 100,400 | 450 |
2020-05-01 | 470 | 470 | 452 | 456 | 88,800 | 456 |
2020-04-30 | 460 | 474 | 458 | 471 | 109,000 | 471 |
2020-04-28 | 461 | 461 | 446 | 454 | 70,600 | 454 |
2020-04-27 | 450 | 458 | 446 | 458 | 53,700 | 458 |
2020-04-24 | 453 | 455 | 444 | 449 | 51,800 | 449 |
2020-04-23 | 438 | 454 | 438 | 454 | 38,700 | 454 |
2020-04-22 | 438 | 445 | 435 | 439 | 61,200 | 439 |
2020-04-21 | 447 | 452 | 438 | 449 | 94,600 | 449 |
2020-04-20 | 444 | 450 | 440 | 446 | 48,300 | 446 |
2020-04-17 | 443 | 450 | 436 | 442 | 50,200 | 442 |
2020-04-16 | 435 | 441 | 426 | 440 | 40,700 | 440 |
2020-04-15 | 438 | 440 | 430 | 434 | 69,800 | 434 |
2020-04-14 | 429 | 438 | 422 | 436 | 65,200 | 436 |
2020-04-13 | 437 | 439 | 427 | 429 | 68,500 | 429 |
2020-04-10 | 434 | 436 | 422 | 432 | 79,000 | 432 |
2020-04-09 | 432 | 435 | 421 | 431 | 87,300 | 431 |
2020-04-08 | 418 | 434 | 404 | 431 | 132,500 | 431 |
2020-04-07 | 404 | 422 | 401 | 419 | 122,400 | 419 |
2020-04-06 | 370 | 398 | 367 | 396 | 119,300 | 396 |
2020-04-03 | 391 | 395 | 371 | 374 | 125,900 | 374 |
2020-04-02 | 400 | 404 | 383 | 391 | 134,400 | 391 |
2020-04-01 | 417 | 418 | 404 | 406 | 116,500 | 406 |
2020-03-31 | 430 | 434 | 413 | 420 | 81,700 | 420 |
2020-03-30 | 430 | 430 | 414 | 427 | 135,500 | 427 |
2020-03-27 | 433 | 439 | 420 | 435 | 147,700 | 435 |
2020-03-26 | 437 | 437 | 414 | 417 | 145,800 | 417 |
2020-03-25 | 435 | 440 | 425 | 440 | 137,900 | 440 |
2020-03-24 | 422 | 426 | 406 | 417 | 137,900 | 417 |
2020-03-23 | 379 | 401 | 371 | 398 | 164,400 | 398 |
2020-03-19 | 400 | 409 | 371 | 381 | 151,200 | 381 |
2020-03-18 | 414 | 425 | 396 | 400 | 178,200 | 400 |
2020-03-17 | 376 | 414 | 371 | 406 | 250,700 | 406 |
2020-03-16 | 389 | 410 | 382 | 389 | 133,600 | 389 |
2020-03-13 | 370 | 406 | 370 | 381 | 240,700 | 381 |
2020-03-12 | 435 | 438 | 412 | 415 | 344,300 | 415 |
2020-03-11 | 469 | 469 | 453 | 456 | 212,800 | 456 |
2020-03-10 | 420 | 464 | 414 | 457 | 282,200 | 457 |
2020-03-09 | 462 | 467 | 448 | 453 | 236,100 | 453 |
2020-03-06 | 500 | 500 | 480 | 483 | 162,100 | 483 |
2020-03-05 | 520 | 530 | 504 | 506 | 78,600 | 506 |
2020-03-04 | 501 | 518 | 501 | 514 | 120,000 | 514 |
2020-03-03 | 541 | 542 | 511 | 511 | 144,800 | 511 |
2020-03-02 | 500 | 542 | 498 | 527 | 209,100 | 527 |
2020-02-28 | 520 | 525 | 503 | 503 | 225,900 | 503 |
2020-02-27 | 564 | 564 | 537 | 539 | 212,900 | 539 |
2020-02-26 | 561 | 569 | 551 | 566 | 156,000 | 566 |
2020-02-25 | 564 | 576 | 564 | 568 | 177,100 | 568 |
2020-02-21 | 595 | 606 | 590 | 596 | 85,800 | 596 |
2020-02-20 | 609 | 613 | 591 | 594 | 86,700 | 594 |
2020-02-19 | 583 | 609 | 582 | 600 | 114,400 | 600 |
2020-02-18 | 611 | 612 | 578 | 581 | 271,000 | 581 |
2020-02-17 | 658 | 658 | 611 | 611 | 292,000 | 611 |
2020-02-14 | 703 | 703 | 689 | 698 | 58,600 | 698 |
2020-02-13 | 699 | 707 | 695 | 699 | 40,100 | 699 |
2020-02-12 | 694 | 701 | 685 | 696 | 108,400 | 696 |
2020-02-10 | 691 | 696 | 686 | 692 | 86,000 | 692 |
2020-02-07 | 702 | 706 | 688 | 697 | 100,000 | 697 |
2020-02-06 | 701 | 714 | 701 | 702 | 103,800 | 702 |
2020-02-05 | 705 | 705 | 693 | 699 | 51,600 | 699 |
2020-02-04 | 685 | 704 | 681 | 701 | 96,300 | 701 |
2020-02-03 | 671 | 692 | 671 | 685 | 120,900 | 685 |
2020-01-31 | 698 | 705 | 695 | 700 | 72,200 | 700 |
2020-01-30 | 708 | 713 | 691 | 701 | 152,700 | 701 |
2020-01-29 | 716 | 725 | 702 | 715 | 71,800 | 715 |
2020-01-28 | 702 | 718 | 693 | 716 | 147,200 | 716 |
2020-01-27 | 720 | 724 | 711 | 711 | 66,200 | 711 |
2020-01-24 | 749 | 749 | 728 | 731 | 70,700 | 731 |
2020-01-23 | 760 | 760 | 751 | 752 | 56,100 | 752 |
2020-01-22 | 768 | 773 | 761 | 761 | 55,300 | 761 |
2020-01-21 | 763 | 768 | 761 | 765 | 44,600 | 765 |
2020-01-20 | 757 | 769 | 757 | 763 | 50,400 | 763 |
2020-01-17 | 752 | 767 | 746 | 757 | 102,300 | 757 |
2020-01-16 | 755 | 759 | 750 | 751 | 53,800 | 751 |
2020-01-15 | 761 | 761 | 749 | 755 | 78,800 | 755 |
2020-01-14 | 760 | 767 | 759 | 764 | 53,600 | 764 |
2020-01-10 | 764 | 766 | 752 | 758 | 56,100 | 758 |
2020-01-09 | 752 | 771 | 750 | 759 | 92,900 | 759 |
2020-01-08 | 761 | 761 | 741 | 750 | 142,500 | 750 |
2020-01-07 | 763 | 777 | 758 | 763 | 108,900 | 763 |
2020-01-06 | 780 | 787 | 762 | 763 | 138,800 | 763 |
分割・併合履歴 : [2016-06-28]1株→2株