3169 (株)ミサワの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,151	1,161	1,141	1,150	8,800	383.33
2012-12-27	1,160	1,162	1,132	1,140	13,300	380
2012-12-26	1,110	1,130	1,101	1,123	11,900	374.33
2012-12-25	1,083	1,090	1,067	1,085	10,300	361.67
2012-12-21	1,063	1,063	1,050	1,063	23,800	354.33
2012-12-20	1,076	1,087	1,063	1,063	11,900	354.33
2012-12-19	1,094	1,099	1,070	1,075	14,000	358.33
2012-12-18	1,132	1,132	1,090	1,099	20,600	366.33
2012-12-17	1,150	1,158	1,132	1,133	11,500	377.67
2012-12-14	1,149	1,150	1,127	1,144	16,400	381.33
2012-12-13	1,120	1,147	1,099	1,120	58,800	373.33
2012-12-12	1,230	1,235	1,210	1,235	12,200	411.67
2012-12-11	1,229	1,232	1,201	1,232	7,500	410.67
2012-12-10	1,200	1,237	1,196	1,229	9,500	409.67
2012-12-07	1,170	1,189	1,158	1,189	8,200	396.33
2012-12-06	1,154	1,160	1,135	1,160	4,000	386.67
2012-12-05	1,138	1,155	1,131	1,154	5,200	384.67
2012-12-04	1,122	1,137	1,122	1,126	6,100	375.33
2012-12-03	1,110	1,129	1,110	1,125	3,000	375
2012-11-30	1,156	1,156	1,123	1,126	2,100	375.33
2012-11-29	1,145	1,158	1,132	1,156	2,600	385.33
2012-11-28	1,145	1,150	1,135	1,145	4,800	381.67
2012-11-27	1,140	1,145	1,120	1,142	11,200	380.67
2012-11-26	1,101	1,124	1,101	1,123	8,800	374.33
2012-11-22	1,064	1,094	1,058	1,094	4,600	364.67
2012-11-21	1,064	1,072	1,053	1,055	8,600	351.67
2012-11-20	1,052	1,075	1,046	1,053	4,400	351
2012-11-19	1,034	1,060	1,034	1,042	9,000	347.33
2012-11-16	1,039	1,050	1,026	1,032	5,900	344
2012-11-15	1,028	1,035	1,020	1,035	3,300	345
2012-11-14	1,038	1,050	1,025	1,028	14,000	342.67
2012-11-13	1,050	1,050	1,034	1,037	9,500	345.67
2012-11-12	1,058	1,060	1,040	1,051	8,900	350.33
2012-11-09	1,070	1,082	1,055	1,069	6,700	356.33
2012-11-08	1,082	1,085	1,070	1,070	3,300	356.67
2012-11-07	1,121	1,121	1,080	1,082	9,000	360.67
2012-11-06	1,122	1,135	1,120	1,121	2,700	373.67
2012-11-05	1,133	1,150	1,121	1,121	6,700	373.67
2012-11-02	1,131	1,133	1,114	1,133	2,800	377.67
2012-11-01	1,106	1,133	1,105	1,106	3,400	368.67
2012-10-31	1,128	1,128	1,106	1,106	2,100	368.67
2012-10-30	1,110	1,110	1,096	1,105	800	368.33
2012-10-29	1,100	1,156	1,100	1,100	4,200	366.67
2012-10-26	1,121	1,126	1,086	1,126	7,000	375.33
2012-10-25	1,170	1,189	1,135	1,135	10,800	378.33
2012-10-24	1,114	1,159	1,112	1,159	14,600	386.33
2012-10-23	1,071	1,110	1,071	1,108	10,100	369.33
2012-10-22	1,065	1,070	1,060	1,070	3,400	356.67
2012-10-19	1,039	1,067	1,039	1,067	3,800	355.67
2012-10-18	1,048	1,057	1,045	1,050	2,500	350
2012-10-17	1,037	1,055	1,035	1,055	3,900	351.67
2012-10-16	1,032	1,040	1,031	1,040	2,800	346.67
2012-10-15	1,050	1,050	1,034	1,034	2,300	344.67
2012-10-12	1,050	1,050	1,035	1,035	1,800	345
2012-10-11	1,045	1,055	1,040	1,055	3,100	351.67
2012-10-10	1,070	1,070	1,050	1,055	5,700	351.67
2012-10-09	1,057	1,092	1,053	1,065	5,500	355
2012-10-05	1,049	1,055	1,035	1,050	2,700	350
2012-10-04	1,030	1,041	1,020	1,041	3,900	347
2012-10-03	1,039	1,050	1,035	1,038	2,900	346
2012-10-02	1,068	1,068	1,038	1,039	2,200	346.33
2012-10-01	1,025	1,078	1,025	1,069	9,200	356.33
2012-09-28	1,033	1,035	1,018	1,023	5,200	341
2012-09-27	1,050	1,050	1,026	1,033	9,100	344.33
2012-09-26	1,060	1,060	1,035	1,058	8,100	352.67
2012-09-25	1,077	1,078	1,074	1,074	3,600	358
2012-09-24	1,088	1,089	1,075	1,078	3,500	359.33
2012-09-21	1,098	1,098	1,087	1,097	2,900	365.67
2012-09-20	1,087	1,097	1,080	1,087	3,800	362.33
2012-09-19	1,063	1,087	1,058	1,086	2,500	362
2012-09-18	1,071	1,071	1,056	1,068	4,900	356
2012-09-14	1,100	1,100	1,060	1,080	45,300	360
2012-09-13	1,139	1,147	1,120	1,127	60,000	375.67
2012-09-12	1,246	1,249	1,213	1,247	15,200	415.67
2012-09-11	1,220	1,260	1,188	1,232	18,900	410.67
2012-09-10	1,149	1,169	1,135	1,169	6,000	389.67
2012-09-07	1,131	1,148	1,131	1,135	3,000	378.33
2012-09-06	1,125	1,140	1,124	1,130	3,300	376.67
2012-09-05	1,133	1,150	1,124	1,140	6,000	380
2012-09-04	1,198	1,198	1,151	1,153	8,200	384.33
2012-09-03	1,195	1,195	1,185	1,194	1,300	398
2012-08-31	1,186	1,190	1,165	1,165	3,300	388.33
2012-08-30	1,195	1,195	1,195	1,195	500	398.33
2012-08-29	1,178	1,191	1,163	1,191	2,300	397
2012-08-28	1,181	1,191	1,179	1,191	1,400	397
2012-08-27	1,192	1,210	1,180	1,180	5,600	393.33
2012-08-24	1,210	1,210	1,183	1,192	1,000	397.33
2012-08-23	1,200	1,210	1,182	1,210	800	403.33
2012-08-22	1,180	1,205	1,170	1,205	3,800	401.67
2012-08-21	1,217	1,218	1,160	1,199	3,700	399.67
2012-08-20	1,206	1,225	1,190	1,217	3,900	405.67
2012-08-17	1,228	1,230	1,190	1,201	9,900	400.33
2012-08-16	1,155	1,213	1,155	1,213	4,000	404.33
2012-08-15	1,169	1,180	1,146	1,146	4,200	382
2012-08-14	1,120	1,165	1,115	1,165	4,700	388.33
2012-08-13	1,100	1,140	1,100	1,115	2,800	371.67
2012-08-10	1,088	1,118	1,085	1,102	3,000	367.33
2012-08-09	1,086	1,105	1,075	1,090	2,200	363.33
2012-08-08	1,080	1,101	1,070	1,075	3,900	358.33
2012-08-07	1,081	1,090	1,033	1,066	12,900	355.33
2012-08-06	1,121	1,150	1,091	1,095	5,400	365
2012-08-03	1,165	1,165	1,086	1,115	4,700	371.67
2012-08-02	1,154	1,170	1,148	1,165	3,000	388.33
2012-08-01	1,180	1,180	1,170	1,171	1,100	390.33
2012-07-30	1,194	1,229	1,180	1,200	2,600	400
2012-07-27	1,150	1,215	1,150	1,180	2,600	393.33
2012-07-26	1,120	1,147	1,120	1,147	11,200	382.33
2012-07-25	1,171	1,171	1,120	1,120	5,300	373.33
2012-07-24	1,125	1,160	1,068	1,160	13,200	386.67
2012-07-23	1,220	1,225	1,152	1,155	5,800	385
2012-07-20	1,241	1,271	1,230	1,250	1,500	416.67
2012-07-19	1,289	1,289	1,225	1,235	1,900	411.67
2012-07-18	1,238	1,290	1,238	1,290	3,600	430
2012-07-17	1,238	1,240	1,229	1,230	1,500	410
2012-07-13	1,260	1,260	1,220	1,240	6,300	413.33
2012-07-12	1,294	1,294	1,260	1,261	4,100	420.33
2012-07-11	1,301	1,301	1,260	1,295	5,500	431.67
2012-07-10	1,310	1,338	1,300	1,310	2,200	436.67
2012-07-09	1,341	1,341	1,310	1,310	3,900	436.67
2012-07-06	1,330	1,344	1,319	1,340	2,600	446.67
2012-07-05	1,313	1,334	1,313	1,334	1,300	444.67
2012-07-04	1,325	1,329	1,311	1,329	4,200	443
2012-07-03	1,383	1,383	1,334	1,340	5,900	446.67
2012-07-02	1,392	1,405	1,375	1,383	4,100	461
2012-06-29	1,400	1,403	1,375	1,375	1,900	458.33
2012-06-28	1,389	1,415	1,378	1,383	4,300	461
2012-06-27	1,402	1,402	1,367	1,370	7,800	456.67
2012-06-26	1,474	1,474	1,371	1,425	11,400	475
2012-06-25	1,450	1,485	1,440	1,485	8,500	495
2012-06-22	1,401	1,431	1,384	1,420	11,400	473.33
2012-06-21	1,400	1,470	1,400	1,440	5,600	480
2012-06-20	1,392	1,398	1,370	1,398	2,100	466
2012-06-19	1,384	1,388	1,357	1,388	3,600	462.67
2012-06-18	1,368	1,400	1,360	1,389	4,800	463
2012-06-15	1,355	1,368	1,320	1,338	11,500	446
2012-06-14	1,404	1,410	1,360	1,380	4,200	460
2012-06-13	1,460	1,460	1,400	1,400	11,300	466.67
2012-06-12	1,394	1,424	1,355	1,395	4,800	465
2012-06-11	1,433	1,440	1,401	1,410	5,000	470
2012-06-08	1,420	1,448	1,380	1,410	10,900	470
2012-06-07	1,380	1,390	1,340	1,350	4,700	450
2012-06-06	1,300	1,350	1,280	1,350	6,100	450
2012-06-05	1,252	1,270	1,252	1,270	7,900	423.33
2012-06-04	1,250	1,278	1,236	1,252	7,200	417.33
2012-06-01	1,372	1,393	1,296	1,310	6,000	436.67
2012-05-31	1,400	1,400	1,360	1,371	3,800	457
2012-05-30	1,328	1,410	1,280	1,410	8,500	470
2012-05-29	1,299	1,335	1,283	1,335	4,200	445
2012-05-28	1,338	1,338	1,286	1,300	3,700	433.33
2012-05-25	1,301	1,319	1,286	1,286	7,100	428.67
2012-05-24	1,349	1,350	1,280	1,301	15,400	433.67
2012-05-23	1,450	1,460	1,350	1,370	11,000	456.67
2012-05-22	1,401	1,494	1,401	1,430	8,400	476.67
2012-05-21	1,395	1,415	1,395	1,396	3,000	465.33
2012-05-18	1,413	1,455	1,400	1,420	5,400	473.33
2012-05-17	1,390	1,490	1,390	1,472	3,500	490.67
2012-05-16	1,500	1,500	1,395	1,395	7,200	465
2012-05-15	1,400	1,460	1,302	1,445	23,700	481.67
2012-05-14	1,516	1,531	1,385	1,460	18,900	486.67
2012-05-11	1,581	1,720	1,564	1,564	10,600	521.33
2012-05-10	1,521	1,584	1,510	1,561	25,800	520.33
2012-05-09	1,570	1,598	1,511	1,558	29,800	519.33
2012-05-08	1,680	1,770	1,630	1,650	12,000	550
2012-05-07	1,810	1,810	1,652	1,701	12,900	567
2012-05-02	1,939	1,939	1,765	1,810	40,600	603.33
2012-05-01	1,795	1,970	1,750	1,938	37,900	646
2012-04-27	1,713	1,820	1,680	1,820	23,200	606.67
2012-04-26	1,645	1,695	1,617	1,673	21,500	557.67
2012-04-25	1,628	1,769	1,623	1,718	31,600	572.67
2012-04-24	1,640	1,693	1,570	1,594	33,800	531.33
2012-04-23	1,648	1,749	1,605	1,607	81,500	535.67
2012-04-20	1,796	1,798	1,685	1,708	53,700	569.33
2012-04-19	2,000	2,006	1,815	1,846	84,200	615.33
2012-04-18	1,799	2,100	1,745	1,980	87,300	660
2012-04-17	1,649	1,764	1,630	1,760	39,900	586.67
2012-04-16	1,600	1,600	1,492	1,590	26,100	530
2012-04-13	1,470	1,600	1,420	1,600	48,200	533.33
2012-04-12	1,326	1,619	1,320	1,510	120,700	503.33
2012-04-11	1,255	1,330	1,255	1,319	13,800	439.67
2012-04-10	1,270	1,300	1,241	1,297	9,800	432.33
2012-04-09	1,240	1,270	1,235	1,250	8,900	416.67
2012-04-06	1,255	1,265	1,231	1,240	4,400	413.33
2012-04-05	1,235	1,250	1,215	1,250	18,500	416.67
2012-04-04	1,287	1,287	1,226	1,235	5,900	411.67
2012-04-03	1,270	1,285	1,263	1,285	21,200	428.33
2012-04-02	1,235	1,269	1,235	1,263	8,100	421
2012-03-30	1,204	1,236	1,204	1,235	6,500	411.67
2012-03-29	1,263	1,275	1,200	1,203	13,900	401
2012-03-28	1,251	1,263	1,230	1,255	3,900	418.33
2012-03-27	1,280	1,284	1,220	1,251	22,000	417
2012-03-26	1,301	1,305	1,250	1,288	20,100	429.33
2012-03-23	1,185	1,250	1,185	1,250	44,500	416.67
2012-03-22	1,160	1,183	1,145	1,183	17,200	394.33
2012-03-21	1,123	1,157	1,123	1,157	15,600	385.67
2012-03-19	1,125	1,174	1,120	1,120	35,700	373.33
2012-03-16	1,146	1,146	1,100	1,117	51,700	372.33
2012-03-15	1,170	1,216	1,143	1,158	115,800	386
2012-03-14	1,320	1,330	1,263	1,318	43,700	439.33
2012-03-13	1,270	1,340	1,256	1,308	63,000	436
2012-03-12	1,200	1,249	1,195	1,246	36,600	415.33
2012-03-09	1,200	1,210	1,140	1,156	39,200	385.33
2012-03-08	1,195	1,280	1,190	1,200	58,300	400
2012-03-07	1,202	1,244	1,150	1,215	29,200	405
2012-03-06	1,230	1,241	1,137	1,226	62,200	408.67
2012-03-05	1,167	1,320	1,145	1,240	169,800	413.33
2012-03-02	1,067	1,176	1,052	1,129	95,700	376.33
2012-03-01	1,010	1,060	1,010	1,057	21,100	352.33
2012-02-29	1,007	1,015	1,003	1,015	7,200	338.33
2012-02-28	1,011	1,030	999	1,007	16,600	335.67
2012-02-27	1,033	1,049	1,000	1,021	19,000	340.33
2012-02-24	1,079	1,079	1,021	1,022	17,800	340.67
2012-02-23	1,035	1,082	1,001	1,072	34,300	357.33
2012-02-22	1,100	1,148	957	1,020	153,100	340
2012-02-21	1,043	1,058	1,043	1,058	64,900	352.67
2012-02-20	916	925	905	908	9,600	302.67
2012-02-17	932	932	906	919	8,300	306.33
2012-02-16	949	950	911	927	7,900	309
2012-02-15	939	954	925	940	11,700	313.33
2012-02-14	940	940	918	924	4,500	308
2012-02-13	900	930	900	911	10,800	303.67
2012-02-10	929	930	904	915	6,300	305
2012-02-09	902	918	902	914	4,000	304.67
2012-02-08	923	926	900	908	15,200	302.67
2012-02-07	955	955	915	917	13,100	305.67
2012-02-06	930	955	922	955	11,200	318.33
2012-02-03	918	954	909	919	15,100	306.33
2012-02-02	895	909	871	908	18,700	302.67
2012-02-01	893	900	861	885	12,000	295
2012-01-31	877	905	870	890	16,600	296.67
2012-01-30	852	865	835	865	17,400	288.33
2012-01-27	893	900	830	845	64,100	281.67
2012-01-26	945	950	882	908	29,400	302.67
2012-01-25	951	954	945	945	9,200	315
2012-01-24	941	958	940	958	14,100	319.33
2012-01-23	954	954	935	941	8,600	313.67
2012-01-20	937	954	925	954	24,700	318
2012-01-19	923	930	918	930	12,900	310
2012-01-18	976	977	920	920	28,700	306.67
2012-01-17	941	960	917	960	27,800	320
2012-01-16	920	962	920	926	17,900	308.67
2012-01-13	920	921	870	921	24,400	307
2012-01-12	920	927	900	920	27,500	306.67
2012-01-11	930	939	920	924	24,400	308
2012-01-10	920	945	910	922	42,100	307.33
2012-01-06	905	915	870	885	45,100	295
2012-01-05	998	999	915	920	74,100	306.67
2012-01-04	980	1,000	960	983	66,800	327.67

分割・併合履歴： [2015-01-28]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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

3169 (株)ミサワ の時系列データ [2012年度]

3169 (株)ミサワの時系列データ [2012年度]