3169 (株)ミサワの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,431	1,460	1,410	1,460	14,000	486.67
2013-12-27	1,390	1,394	1,380	1,390	10,500	463.33
2013-12-26	1,350	1,370	1,325	1,370	12,900	456.67
2013-12-25	1,346	1,346	1,288	1,341	23,600	447
2013-12-24	1,333	1,346	1,315	1,325	11,600	441.67
2013-12-20	1,293	1,309	1,260	1,289	33,100	429.67
2013-12-19	1,346	1,348	1,296	1,309	26,500	436.33
2013-12-18	1,355	1,358	1,343	1,345	6,600	448.33
2013-12-17	1,357	1,362	1,342	1,352	10,900	450.67
2013-12-16	1,410	1,414	1,350	1,363	16,200	454.33
2013-12-13	1,418	1,418	1,402	1,410	4,400	470
2013-12-12	1,450	1,450	1,399	1,402	28,900	467.33
2013-12-11	1,453	1,472	1,447	1,448	10,500	482.67
2013-12-10	1,466	1,466	1,452	1,452	4,700	484
2013-12-09	1,470	1,470	1,447	1,447	8,700	482.33
2013-12-06	1,477	1,479	1,446	1,448	6,400	482.67
2013-12-05	1,476	1,505	1,472	1,477	17,000	492.33
2013-12-04	1,450	1,482	1,450	1,467	20,900	489
2013-12-03	1,435	1,486	1,435	1,455	11,300	485
2013-12-02	1,430	1,441	1,427	1,434	7,600	478
2013-11-29	1,422	1,435	1,420	1,430	8,100	476.67
2013-11-28	1,423	1,423	1,408	1,419	5,200	473
2013-11-27	1,401	1,430	1,400	1,423	2,700	474.33
2013-11-26	1,400	1,412	1,386	1,401	2,000	467
2013-11-25	1,400	1,400	1,390	1,400	4,200	466.67
2013-11-22	1,392	1,399	1,380	1,380	4,100	460
2013-11-21	1,368	1,387	1,361	1,361	3,300	453.67
2013-11-20	1,405	1,417	1,360	1,370	10,400	456.67
2013-11-19	1,437	1,437	1,402	1,405	6,400	468.33
2013-11-18	1,411	1,464	1,411	1,437	18,600	479
2013-11-15	1,390	1,408	1,375	1,407	12,300	469
2013-11-14	1,341	1,370	1,341	1,362	4,700	454
2013-11-13	1,358	1,358	1,338	1,341	3,700	447
2013-11-12	1,326	1,357	1,325	1,335	2,700	445
2013-11-11	1,326	1,343	1,324	1,332	3,200	444
2013-11-08	1,318	1,333	1,307	1,325	3,200	441.67
2013-11-07	1,332	1,333	1,317	1,318	2,600	439.33
2013-11-06	1,333	1,349	1,333	1,336	1,600	445.33
2013-11-05	1,350	1,360	1,340	1,349	4,400	449.67
2013-11-01	1,353	1,356	1,301	1,348	7,200	449.33
2013-10-31	1,331	1,345	1,317	1,345	5,200	448.33
2013-10-30	1,369	1,369	1,314	1,325	5,800	441.67
2013-10-29	1,370	1,370	1,337	1,357	3,200	452.33
2013-10-28	1,375	1,375	1,331	1,352	6,300	450.67
2013-10-25	1,290	1,370	1,290	1,370	33,200	456.67
2013-10-24	1,280	1,283	1,260	1,280	8,100	426.67
2013-10-23	1,285	1,320	1,273	1,278	18,200	426
2013-10-22	1,249	1,300	1,230	1,300	13,000	433.33
2013-10-21	1,215	1,225	1,210	1,223	3,300	407.67
2013-10-18	1,213	1,215	1,206	1,208	5,800	402.67
2013-10-17	1,221	1,223	1,213	1,218	3,300	406
2013-10-16	1,218	1,223	1,208	1,221	4,100	407
2013-10-15	1,223	1,225	1,215	1,218	4,900	406
2013-10-11	1,206	1,213	1,201	1,208	4,000	402.67
2013-10-10	1,218	1,218	1,205	1,205	3,000	401.67
2013-10-09	1,190	1,209	1,182	1,208	1,700	402.67
2013-10-08	1,210	1,210	1,180	1,190	7,000	396.67
2013-10-07	1,214	1,218	1,212	1,212	3,800	404
2013-10-04	1,216	1,243	1,214	1,214	2,800	404.67
2013-10-03	1,248	1,248	1,218	1,220	3,600	406.67
2013-10-02	1,223	1,248	1,216	1,223	5,500	407.67
2013-10-01	1,240	1,240	1,216	1,216	4,500	405.33
2013-09-30	1,234	1,240	1,228	1,229	6,100	409.67
2013-09-27	1,205	1,240	1,205	1,239	5,600	413
2013-09-26	1,200	1,206	1,198	1,200	4,700	400
2013-09-25	1,205	1,211	1,180	1,191	7,000	397
2013-09-24	1,203	1,210	1,201	1,205	2,800	401.67
2013-09-20	1,200	1,210	1,199	1,201	7,100	400.33
2013-09-19	1,195	1,200	1,171	1,188	7,700	396
2013-09-18	1,215	1,217	1,201	1,210	3,900	403.33
2013-09-17	1,210	1,230	1,203	1,221	10,200	407
2013-09-13	1,250	1,250	1,210	1,221	5,200	407
2013-09-12	1,230	1,245	1,190	1,245	16,100	415
2013-09-11	1,212	1,212	1,180	1,200	12,700	400
2013-09-10	1,150	1,206	1,144	1,196	20,100	398.67
2013-09-09	1,143	1,155	1,140	1,145	6,400	381.67
2013-09-06	1,157	1,157	1,132	1,133	5,900	377.67
2013-09-05	1,100	1,140	1,095	1,127	3,700	375.67
2013-09-04	1,096	1,114	1,088	1,100	1,600	366.67
2013-09-03	1,084	1,098	1,082	1,098	3,100	366
2013-09-02	1,100	1,100	1,080	1,086	5,600	362
2013-08-30	1,105	1,108	1,090	1,094	5,900	364.67
2013-08-29	1,115	1,122	1,108	1,108	3,600	369.33
2013-08-28	1,123	1,123	1,110	1,114	3,000	371.33
2013-08-27	1,100	1,130	1,100	1,125	10,200	375
2013-08-26	1,100	1,100	1,092	1,100	4,000	366.67
2013-08-23	1,097	1,100	1,082	1,099	6,500	366.33
2013-08-22	1,090	1,090	1,086	1,088	700	362.67
2013-08-21	1,094	1,094	1,087	1,090	2,600	363.33
2013-08-20	1,098	1,099	1,094	1,094	1,400	364.67
2013-08-19	1,099	1,100	1,094	1,094	4,400	364.67
2013-08-16	1,085	1,094	1,085	1,093	1,800	364.33
2013-08-15	1,090	1,095	1,085	1,090	3,000	363.33
2013-08-14	1,082	1,094	1,080	1,085	1,600	361.67
2013-08-13	1,075	1,083	1,070	1,082	5,000	360.67
2013-08-12	1,078	1,088	1,075	1,085	3,900	361.67
2013-08-09	1,099	1,099	1,080	1,081	5,700	360.33
2013-08-08	1,100	1,100	1,095	1,095	2,500	365
2013-08-07	1,095	1,100	1,095	1,097	2,700	365.67
2013-08-06	1,092	1,110	1,087	1,100	4,300	366.67
2013-08-05	1,109	1,109	1,092	1,099	8,800	366.33
2013-08-02	1,095	1,095	1,091	1,095	1,500	365
2013-08-01	1,085	1,088	1,079	1,084	2,700	361.33
2013-07-31	1,095	1,095	1,084	1,087	1,600	362.33
2013-07-30	1,080	1,099	1,075	1,079	6,300	359.67
2013-07-29	1,100	1,100	1,077	1,080	7,200	360
2013-07-26	1,089	1,098	1,083	1,095	4,200	365
2013-07-25	1,099	1,100	1,089	1,089	3,400	363
2013-07-24	1,100	1,100	1,070	1,098	9,400	366
2013-07-23	1,100	1,112	1,098	1,100	7,700	366.67
2013-07-22	1,100	1,100	1,095	1,095	2,300	365
2013-07-19	1,098	1,100	1,088	1,093	10,700	364.33
2013-07-18	1,100	1,110	1,093	1,100	18,900	366.67
2013-07-17	1,100	1,100	1,090	1,099	7,100	366.33
2013-07-16	1,126	1,130	1,096	1,100	18,200	366.67
2013-07-12	1,128	1,139	1,121	1,121	4,700	373.67
2013-07-11	1,104	1,121	1,104	1,115	8,800	371.67
2013-07-10	1,101	1,114	1,095	1,097	29,200	365.67
2013-07-09	1,135	1,140	1,125	1,126	11,800	375.33
2013-07-08	1,160	1,167	1,145	1,149	21,900	383
2013-07-05	1,200	1,201	1,148	1,156	60,200	385.33
2013-07-04	1,172	1,220	1,172	1,220	4,900	406.67
2013-07-03	1,170	1,170	1,160	1,170	6,500	390
2013-07-02	1,153	1,175	1,132	1,172	5,500	390.67
2013-07-01	1,130	1,135	1,051	1,125	12,700	375
2013-06-28	1,100	1,147	1,099	1,130	6,400	376.67
2013-06-27	1,091	1,111	1,050	1,100	9,700	366.67
2013-06-26	1,144	1,154	1,098	1,101	16,000	367
2013-06-25	1,185	1,185	1,146	1,160	5,500	386.67
2013-06-24	1,195	1,195	1,179	1,179	3,700	393
2013-06-21	1,141	1,169	1,131	1,169	7,200	389.67
2013-06-20	1,155	1,167	1,147	1,165	4,200	388.33
2013-06-19	1,141	1,158	1,141	1,150	4,300	383.33
2013-06-18	1,159	1,170	1,130	1,135	8,800	378.33
2013-06-17	1,174	1,175	1,139	1,139	9,700	379.67
2013-06-14	1,225	1,225	1,164	1,174	14,200	391.33
2013-06-13	1,182	1,183	1,132	1,174	44,700	391.33
2013-06-12	1,270	1,332	1,260	1,332	2,700	444
2013-06-11	1,340	1,340	1,301	1,315	5,800	438.33
2013-06-10	1,300	1,302	1,270	1,300	5,900	433.33
2013-06-07	1,150	1,239	1,142	1,228	24,100	409.33
2013-06-06	1,349	1,349	1,240	1,240	11,400	413.33
2013-06-05	1,390	1,390	1,352	1,352	2,100	450.67
2013-06-04	1,348	1,352	1,331	1,337	5,900	445.67
2013-06-03	1,364	1,380	1,360	1,360	3,100	453.33
2013-05-31	1,350	1,408	1,350	1,408	2,900	469.33
2013-05-30	1,376	1,395	1,346	1,346	2,800	448.67
2013-05-29	1,400	1,401	1,399	1,399	1,300	466.33
2013-05-28	1,360	1,389	1,345	1,372	2,400	457.33
2013-05-27	1,360	1,373	1,340	1,373	6,600	457.67
2013-05-24	1,401	1,440	1,340	1,360	19,200	453.33
2013-05-23	1,560	1,565	1,415	1,440	10,200	480
2013-05-22	1,576	1,580	1,550	1,560	1,800	520
2013-05-21	1,535	1,620	1,535	1,536	4,100	512
2013-05-20	1,549	1,550	1,521	1,533	4,300	511
2013-05-17	1,400	1,465	1,392	1,457	3,900	485.67
2013-05-16	1,480	1,497	1,350	1,400	21,000	466.67
2013-05-15	1,615	1,616	1,510	1,520	7,100	506.67
2013-05-14	1,641	1,641	1,610	1,615	4,500	538.33
2013-05-13	1,651	1,679	1,650	1,651	4,500	550.33
2013-05-10	1,671	1,706	1,670	1,680	9,200	560
2013-05-09	1,630	1,730	1,611	1,620	17,900	540
2013-05-08	1,510	1,604	1,510	1,555	12,500	518.33
2013-05-07	1,454	1,469	1,430	1,465	6,100	488.33
2013-05-02	1,435	1,440	1,410	1,426	3,800	475.33
2013-05-01	1,467	1,467	1,425	1,430	2,600	476.67
2013-04-30	1,415	1,470	1,401	1,465	5,700	488.33
2013-04-26	1,468	1,498	1,420	1,420	12,400	473.33
2013-04-25	1,428	1,440	1,415	1,440	3,900	480
2013-04-24	1,416	1,426	1,400	1,415	6,600	471.67
2013-04-23	1,396	1,430	1,381	1,402	5,400	467.33
2013-04-22	1,382	1,399	1,372	1,372	7,200	457.33
2013-04-19	1,370	1,395	1,365	1,365	7,800	455
2013-04-18	1,397	1,400	1,365	1,400	3,300	466.67
2013-04-17	1,347	1,397	1,335	1,397	8,300	465.67
2013-04-16	1,332	1,332	1,315	1,321	8,100	440.33
2013-04-15	1,350	1,360	1,325	1,360	8,900	453.33
2013-04-12	1,300	1,349	1,299	1,334	17,600	444.67
2013-04-11	1,232	1,294	1,232	1,294	16,800	431.33
2013-04-10	1,233	1,244	1,225	1,225	2,900	408.33
2013-04-09	1,248	1,250	1,235	1,244	3,900	414.67
2013-04-08	1,239	1,239	1,200	1,228	5,700	409.33
2013-04-05	1,201	1,201	1,193	1,200	4,900	400
2013-04-04	1,190	1,193	1,190	1,191	600	397
2013-04-03	1,228	1,250	1,183	1,183	3,900	394.33
2013-04-02	1,168	1,193	1,154	1,190	8,200	396.67
2013-04-01	1,237	1,240	1,197	1,200	8,500	400
2013-03-29	1,233	1,237	1,233	1,237	1,100	412.33
2013-03-28	1,250	1,265	1,230	1,230	2,700	410
2013-03-27	1,244	1,265	1,244	1,250	6,200	416.67
2013-03-26	1,230	1,259	1,219	1,259	12,500	419.67
2013-03-25	1,235	1,235	1,218	1,223	8,800	407.67
2013-03-22	1,242	1,243	1,220	1,225	3,200	408.33
2013-03-21	1,208	1,244	1,205	1,244	3,900	414.67
2013-03-19	1,215	1,215	1,201	1,205	7,000	401.67
2013-03-18	1,240	1,241	1,214	1,214	11,700	404.67
2013-03-15	1,323	1,338	1,237	1,240	33,700	413.33
2013-03-14	1,268	1,293	1,261	1,293	9,300	431
2013-03-13	1,248	1,265	1,240	1,265	4,300	421.67
2013-03-12	1,245	1,255	1,245	1,253	6,000	417.67
2013-03-11	1,243	1,250	1,230	1,235	7,800	411.67
2013-03-08	1,254	1,254	1,231	1,243	2,400	414.33
2013-03-07	1,250	1,267	1,245	1,254	4,500	418
2013-03-06	1,241	1,263	1,241	1,245	6,800	415
2013-03-05	1,254	1,255	1,231	1,240	2,400	413.33
2013-03-04	1,225	1,256	1,225	1,244	5,300	414.67
2013-03-01	1,256	1,257	1,223	1,223	1,400	407.67
2013-02-28	1,232	1,250	1,225	1,250	900	416.67
2013-02-27	1,274	1,274	1,232	1,232	3,000	410.67
2013-02-26	1,274	1,274	1,250	1,271	5,900	423.67
2013-02-25	1,250	1,260	1,226	1,258	15,200	419.33
2013-02-22	1,220	1,235	1,195	1,228	9,300	409.33
2013-02-21	1,198	1,219	1,198	1,210	2,100	403.33
2013-02-20	1,219	1,220	1,193	1,210	3,700	403.33
2013-02-19	1,181	1,219	1,181	1,200	4,800	400
2013-02-18	1,200	1,210	1,150	1,181	13,700	393.67
2013-02-15	1,264	1,267	1,180	1,210	13,400	403.33
2013-02-14	1,213	1,267	1,213	1,267	5,100	422.33
2013-02-13	1,270	1,275	1,200	1,208	25,200	402.67
2013-02-12	1,337	1,350	1,300	1,310	10,800	436.67
2013-02-08	1,410	1,410	1,350	1,355	6,100	451.67
2013-02-07	1,410	1,420	1,379	1,380	8,100	460
2013-02-06	1,379	1,400	1,379	1,384	6,700	461.33
2013-02-05	1,390	1,410	1,379	1,379	8,000	459.67
2013-02-04	1,425	1,434	1,380	1,382	12,800	460.67
2013-02-01	1,374	1,400	1,320	1,396	21,700	465.33
2013-01-31	1,265	1,413	1,264	1,325	37,500	441.67
2013-01-30	1,221	1,255	1,210	1,250	13,700	416.67
2013-01-29	1,230	1,235	1,221	1,226	26,400	408.67
2013-01-28	1,300	1,300	1,275	1,290	20,200	430
2013-01-25	1,280	1,290	1,266	1,270	11,100	423.33
2013-01-24	1,312	1,315	1,271	1,272	9,700	424
2013-01-23	1,330	1,343	1,300	1,315	10,700	438.33
2013-01-22	1,340	1,347	1,320	1,340	9,200	446.67
2013-01-21	1,240	1,329	1,240	1,327	19,700	442.33
2013-01-18	1,241	1,241	1,220	1,230	4,900	410
2013-01-17	1,230	1,236	1,216	1,235	8,700	411.67
2013-01-16	1,190	1,215	1,182	1,215	11,200	405
2013-01-15	1,156	1,180	1,156	1,180	6,600	393.33
2013-01-11	1,161	1,175	1,150	1,151	8,300	383.67
2013-01-10	1,170	1,170	1,150	1,150	10,700	383.33
2013-01-09	1,189	1,198	1,171	1,178	6,600	392.67
2013-01-08	1,199	1,206	1,189	1,189	6,400	396.33
2013-01-07	1,189	1,194	1,175	1,189	12,600	396.33
2013-01-04	1,171	1,184	1,158	1,168	9,000	389.33

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 [2013年度]

3169 (株)ミサワの時系列データ [2013年度]