3169 (株)ミサワの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,912	2,912	2,871	2,907	9,900	969
2014-12-29	2,888	2,912	2,861	2,911	17,600	970.33
2014-12-26	2,750	2,836	2,750	2,818	10,800	939.33
2014-12-25	2,693	2,714	2,693	2,714	7,400	904.67
2014-12-24	2,730	2,730	2,701	2,719	8,200	906.33
2014-12-22	2,750	2,750	2,651	2,680	8,200	893.33
2014-12-19	2,690	2,737	2,660	2,710	9,700	903.33
2014-12-18	2,581	2,650	2,558	2,650	5,700	883.33
2014-12-17	2,499	2,586	2,499	2,578	5,600	859.33
2014-12-16	2,630	2,635	2,528	2,590	8,800	863.33
2014-12-15	2,660	2,688	2,630	2,635	5,300	878.33
2014-12-12	2,589	2,685	2,570	2,616	8,700	872
2014-12-11	2,480	2,550	2,480	2,520	13,100	840
2014-12-10	2,602	2,602	2,470	2,553	32,800	851
2014-12-09	2,616	2,700	2,601	2,640	8,400	880
2014-12-08	2,726	2,740	2,666	2,666	17,000	888.67
2014-12-05	2,847	2,854	2,700	2,760	11,200	920
2014-12-04	2,800	2,888	2,800	2,857	10,400	952.33
2014-12-03	2,740	2,800	2,740	2,781	7,400	927
2014-12-02	2,852	2,912	2,665	2,739	26,900	913
2014-12-01	2,830	2,885	2,799	2,871	17,600	957
2014-11-28	2,650	2,744	2,643	2,736	11,400	912
2014-11-27	2,660	2,695	2,610	2,670	9,400	890
2014-11-26	2,580	2,669	2,467	2,620	40,500	873.33
2014-11-25	2,508	2,680	2,508	2,630	31,400	876.67
2014-11-21	2,439	2,500	2,433	2,489	23,400	829.67
2014-11-20	2,332	2,468	2,303	2,431	19,900	810.33
2014-11-19	2,270	2,318	2,253	2,282	13,600	760.67
2014-11-18	2,250	2,250	2,210	2,250	9,100	750
2014-11-17	2,300	2,300	2,220	2,250	33,500	750
2014-11-14	2,061	2,120	2,061	2,120	9,700	706.67
2014-11-13	2,040	2,040	2,020	2,037	3,300	679
2014-11-12	2,004	2,045	2,001	2,045	6,700	681.67
2014-11-11	2,008	2,008	1,987	1,998	21,900	666
2014-11-10	2,020	2,025	2,004	2,016	12,100	672
2014-11-07	2,120	2,120	2,061	2,062	6,900	687.33
2014-11-06	2,120	2,120	2,060	2,079	13,400	693
2014-11-05	2,219	2,219	2,120	2,137	11,600	712.33
2014-11-04	2,244	2,245	2,200	2,227	12,000	742.33
2014-10-31	2,191	2,298	2,171	2,290	7,200	763.33
2014-10-30	2,220	2,270	2,171	2,220	8,800	740
2014-10-29	2,180	2,195	2,172	2,195	3,400	731.67
2014-10-28	2,202	2,202	2,172	2,198	1,700	732.67
2014-10-27	2,230	2,230	2,153	2,200	3,300	733.33
2014-10-24	2,183	2,194	2,177	2,180	3,900	726.67
2014-10-23	2,199	2,199	2,160	2,180	2,200	726.67
2014-10-22	2,126	2,188	2,126	2,188	3,600	729.33
2014-10-21	2,097	2,120	2,063	2,115	4,700	705
2014-10-20	2,099	2,100	2,050	2,083	2,700	694.33
2014-10-17	2,010	2,050	2,007	2,016	4,600	672
2014-10-16	1,970	2,005	1,970	1,998	4,800	666
2014-10-15	2,032	2,050	2,005	2,050	4,300	683.33
2014-10-14	1,945	2,032	1,945	1,994	7,100	664.67
2014-10-10	2,070	2,071	2,000	2,010	10,500	670
2014-10-09	2,150	2,199	2,070	2,100	5,100	700
2014-10-08	2,143	2,146	2,039	2,100	14,000	700
2014-10-07	2,200	2,239	2,171	2,190	3,500	730
2014-10-06	2,200	2,200	2,179	2,198	3,000	732.67
2014-10-03	2,067	2,180	2,067	2,142	9,100	714
2014-10-02	2,190	2,190	2,011	2,080	20,200	693.33
2014-10-01	2,390	2,467	2,247	2,247	15,200	749
2014-09-30	2,236	2,374	2,236	2,374	8,500	791.33
2014-09-29	2,260	2,260	2,235	2,235	3,400	745
2014-09-26	2,210	2,280	2,200	2,250	4,400	750
2014-09-25	2,162	2,208	2,162	2,190	3,300	730
2014-09-24	2,200	2,200	2,160	2,160	2,200	720
2014-09-22	2,250	2,250	2,200	2,200	3,100	733.33
2014-09-19	2,285	2,322	2,125	2,200	14,000	733.33
2014-09-18	2,199	2,349	2,182	2,247	20,900	749
2014-09-17	1,950	2,160	1,935	2,160	19,400	720
2014-09-16	1,941	1,980	1,935	1,945	13,600	648.33
2014-09-12	1,891	1,905	1,871	1,876	5,700	625.33
2014-09-11	1,899	1,899	1,850	1,856	3,600	618.67
2014-09-10	1,900	1,900	1,880	1,890	800	630
2014-09-09	1,860	1,900	1,841	1,900	8,500	633.33
2014-09-08	1,897	1,897	1,826	1,835	2,800	611.67
2014-09-05	1,863	1,878	1,792	1,820	15,100	606.67
2014-09-04	1,901	1,901	1,863	1,863	4,500	621
2014-09-03	1,930	1,930	1,900	1,900	1,800	633.33
2014-09-02	1,898	1,900	1,890	1,900	1,800	633.33
2014-09-01	1,902	1,914	1,882	1,883	4,300	627.67
2014-08-29	1,916	1,955	1,900	1,900	3,900	633.33
2014-08-28	1,915	1,918	1,900	1,902	1,000	634
2014-08-27	1,887	1,908	1,880	1,885	1,700	628.33
2014-08-26	1,880	1,900	1,878	1,900	5,000	633.33
2014-08-25	1,889	1,889	1,862	1,880	2,700	626.67
2014-08-22	1,830	1,860	1,826	1,860	3,500	620
2014-08-21	1,830	1,838	1,830	1,830	1,700	610
2014-08-20	1,817	1,824	1,808	1,824	2,600	608
2014-08-19	1,792	1,802	1,792	1,800	900	600
2014-08-18	1,802	1,842	1,791	1,791	12,100	597
2014-08-15	1,852	1,852	1,790	1,793	8,600	597.67
2014-08-14	1,853	1,853	1,781	1,852	6,100	617.33
2014-08-13	1,890	1,890	1,852	1,852	2,800	617.33
2014-08-12	1,867	1,890	1,860	1,875	3,900	625
2014-08-11	1,930	1,930	1,861	1,885	11,300	628.33
2014-08-08	1,959	1,959	1,919	1,929	1,400	643
2014-08-07	1,962	1,980	1,835	1,960	8,800	653.33
2014-08-06	1,950	1,985	1,945	1,962	9,600	654
2014-08-05	1,940	1,951	1,938	1,950	5,700	650
2014-08-04	1,905	1,915	1,904	1,915	2,300	638.33
2014-08-01	1,892	1,910	1,760	1,904	4,900	634.67
2014-07-31	1,931	1,951	1,931	1,936	6,000	645.33
2014-07-30	1,932	1,950	1,932	1,936	3,700	645.33
2014-07-29	1,960	1,960	1,920	1,935	2,400	645
2014-07-28	1,935	1,977	1,930	1,965	11,700	655
2014-07-25	1,822	1,935	1,822	1,933	18,400	644.33
2014-07-24	1,786	1,819	1,778	1,816	5,800	605.33
2014-07-23	1,787	1,787	1,770	1,778	3,000	592.67
2014-07-22	1,708	1,762	1,708	1,762	4,800	587.33
2014-07-18	1,692	1,715	1,690	1,703	7,700	567.67
2014-07-17	1,750	1,750	1,685	1,698	4,000	566
2014-07-16	1,721	1,750	1,721	1,736	1,800	578.67
2014-07-15	1,790	1,790	1,734	1,734	3,900	578
2014-07-14	1,800	1,800	1,721	1,775	19,500	591.67
2014-07-11	1,650	1,740	1,641	1,680	12,900	560
2014-07-10	1,716	1,725	1,674	1,674	8,100	558
2014-07-09	1,815	1,815	1,716	1,725	9,900	575
2014-07-08	1,797	1,818	1,782	1,815	5,100	605
2014-07-07	1,781	1,800	1,781	1,797	5,300	599
2014-07-04	1,782	1,782	1,755	1,772	5,100	590.67
2014-07-03	1,800	1,809	1,760	1,784	5,500	594.67
2014-07-02	1,799	1,839	1,750	1,797	26,500	599
2014-07-01	1,655	1,740	1,655	1,730	13,200	576.67
2014-06-30	1,640	1,655	1,638	1,654	12,500	551.33
2014-06-27	1,636	1,640	1,620	1,638	7,400	546
2014-06-26	1,660	1,660	1,613	1,628	5,100	542.67
2014-06-25	1,694	1,696	1,657	1,661	6,300	553.67
2014-06-24	1,653	1,700	1,624	1,700	15,300	566.67
2014-06-23	1,584	1,690	1,578	1,653	23,300	551
2014-06-20	1,531	1,585	1,526	1,558	9,900	519.33
2014-06-19	1,520	1,525	1,515	1,524	3,600	508
2014-06-18	1,520	1,522	1,481	1,515	10,000	505
2014-06-17	1,535	1,545	1,505	1,520	8,400	506.67
2014-06-16	1,551	1,585	1,545	1,549	35,800	516.33
2014-06-13	1,500	1,520	1,497	1,509	10,500	503
2014-06-12	1,545	1,545	1,465	1,495	20,200	498.33
2014-06-11	1,455	1,550	1,442	1,475	48,400	491.67
2014-06-10	1,450	1,450	1,405	1,414	11,300	471.33
2014-06-09	1,420	1,444	1,406	1,437	21,000	479
2014-06-06	1,333	1,352	1,332	1,342	4,700	447.33
2014-06-05	1,326	1,333	1,326	1,333	1,700	444.33
2014-06-04	1,322	1,336	1,320	1,335	4,600	445
2014-06-03	1,330	1,349	1,322	1,322	1,500	440.67
2014-06-02	1,319	1,353	1,319	1,350	3,200	450
2014-05-30	1,320	1,320	1,318	1,320	1,000	440
2014-05-29	1,328	1,336	1,320	1,320	2,600	440
2014-05-28	1,338	1,338	1,320	1,328	1,900	442.67
2014-05-27	1,329	1,338	1,315	1,315	4,900	438.33
2014-05-26	1,328	1,329	1,328	1,329	400	443
2014-05-23	1,313	1,315	1,313	1,313	800	437.67
2014-05-22	1,298	1,310	1,298	1,300	1,200	433.33
2014-05-21	1,290	1,297	1,290	1,297	1,000	432.33
2014-05-20	1,275	1,289	1,272	1,286	1,700	428.67
2014-05-19	1,315	1,315	1,270	1,275	2,500	425
2014-05-16	1,300	1,329	1,300	1,311	3,400	437
2014-05-15	1,326	1,326	1,312	1,320	700	440
2014-05-14	1,340	1,340	1,330	1,339	500	446.33
2014-05-13	1,340	1,344	1,333	1,340	1,600	446.67
2014-05-12	1,335	1,349	1,335	1,340	2,400	446.67
2014-05-09	1,334	1,334	1,325	1,334	2,100	444.67
2014-05-08	1,344	1,345	1,316	1,333	1,600	444.33
2014-05-07	1,336	1,355	1,330	1,344	4,800	448
2014-05-02	1,338	1,338	1,323	1,333	1,400	444.33
2014-05-01	1,325	1,338	1,320	1,338	4,100	446
2014-04-30	1,327	1,327	1,300	1,322	4,800	440.67
2014-04-28	1,280	1,305	1,280	1,297	4,900	432.33
2014-04-25	1,279	1,287	1,270	1,273	4,500	424.33
2014-04-24	1,260	1,276	1,260	1,267	1,700	422.33
2014-04-23	1,247	1,260	1,247	1,260	2,300	420
2014-04-22	1,257	1,257	1,240	1,254	1,700	418
2014-04-21	1,246	1,257	1,232	1,232	2,100	410.67
2014-04-18	1,250	1,251	1,244	1,244	1,200	414.67
2014-04-17	1,258	1,258	1,257	1,257	800	419
2014-04-16	1,245	1,257	1,245	1,257	800	419
2014-04-15	1,244	1,254	1,244	1,245	600	415
2014-04-14	1,226	1,250	1,226	1,234	4,100	411.33
2014-04-11	1,226	1,257	1,225	1,226	2,700	408.67
2014-04-10	1,229	1,265	1,229	1,265	3,500	421.67
2014-04-09	1,225	1,229	1,223	1,224	4,200	408
2014-04-08	1,225	1,225	1,223	1,223	400	407.67
2014-04-07	1,245	1,245	1,231	1,236	2,700	412
2014-04-04	1,251	1,259	1,251	1,255	2,300	418.33
2014-04-03	1,270	1,270	1,251	1,257	8,100	419
2014-04-02	1,274	1,295	1,238	1,240	19,500	413.33
2014-04-01	1,310	1,330	1,274	1,274	6,200	424.67
2014-03-31	1,314	1,330	1,310	1,330	3,000	443.33
2014-03-28	1,307	1,310	1,302	1,310	3,000	436.67
2014-03-27	1,331	1,343	1,300	1,301	2,600	433.67
2014-03-26	1,299	1,350	1,298	1,345	8,400	448.33
2014-03-25	1,290	1,300	1,288	1,296	8,800	432
2014-03-24	1,234	1,284	1,232	1,276	4,400	425.33
2014-03-20	1,231	1,237	1,220	1,230	3,500	410
2014-03-19	1,215	1,234	1,207	1,230	5,400	410
2014-03-18	1,215	1,231	1,205	1,211	3,700	403.67
2014-03-17	1,216	1,216	1,206	1,206	5,600	402
2014-03-14	1,234	1,282	1,228	1,228	3,300	409.33
2014-03-13	1,263	1,289	1,256	1,262	9,400	420.67
2014-03-12	1,280	1,310	1,274	1,290	18,100	430
2014-03-11	1,320	1,377	1,320	1,370	13,600	456.67
2014-03-10	1,275	1,310	1,275	1,290	6,300	430
2014-03-07	1,270	1,276	1,263	1,276	3,200	425.33
2014-03-06	1,270	1,270	1,252	1,270	1,700	423.33
2014-03-05	1,251	1,293	1,251	1,271	2,500	423.67
2014-03-04	1,280	1,280	1,261	1,272	2,400	424
2014-03-03	1,300	1,305	1,283	1,283	2,700	427.67
2014-02-28	1,295	1,312	1,295	1,300	3,300	433.33
2014-02-27	1,302	1,302	1,281	1,295	2,200	431.67
2014-02-26	1,306	1,314	1,301	1,302	2,200	434
2014-02-25	1,303	1,312	1,303	1,306	1,600	435.33
2014-02-24	1,274	1,326	1,274	1,291	12,000	430.33
2014-02-21	1,261	1,271	1,261	1,270	600	423.33
2014-02-20	1,250	1,255	1,250	1,254	1,900	418
2014-02-19	1,241	1,278	1,241	1,251	5,100	417
2014-02-18	1,214	1,245	1,214	1,240	4,400	413.33
2014-02-17	1,229	1,245	1,200	1,233	5,700	411
2014-02-14	1,260	1,260	1,200	1,228	4,600	409.33
2014-02-13	1,276	1,277	1,256	1,256	1,300	418.67
2014-02-12	1,280	1,285	1,272	1,275	6,000	425
2014-02-10	1,310	1,310	1,285	1,288	5,300	429.33
2014-02-07	1,304	1,313	1,282	1,310	5,200	436.67
2014-02-06	1,257	1,285	1,236	1,284	6,200	428
2014-02-05	1,216	1,254	1,215	1,231	8,900	410.33
2014-02-04	1,202	1,248	1,182	1,201	15,400	400.33
2014-02-03	1,305	1,311	1,260	1,262	17,900	420.67
2014-01-31	1,321	1,343	1,312	1,320	9,500	440
2014-01-30	1,349	1,351	1,328	1,328	14,000	442.67
2014-01-29	1,351	1,373	1,345	1,351	41,100	450.33
2014-01-28	1,430	1,450	1,427	1,450	15,900	483.33
2014-01-27	1,429	1,429	1,410	1,418	19,400	472.67
2014-01-24	1,440	1,457	1,437	1,439	16,300	479.67
2014-01-23	1,450	1,450	1,440	1,446	13,200	482
2014-01-22	1,453	1,458	1,453	1,454	6,500	484.67
2014-01-21	1,450	1,456	1,450	1,455	6,700	485
2014-01-20	1,449	1,455	1,444	1,444	8,900	481.33
2014-01-17	1,449	1,449	1,431	1,440	8,300	480
2014-01-16	1,467	1,470	1,449	1,449	14,000	483
2014-01-15	1,470	1,474	1,465	1,472	4,100	490.67
2014-01-14	1,466	1,469	1,450	1,459	13,500	486.33
2014-01-10	1,495	1,497	1,460	1,469	10,300	489.67
2014-01-09	1,493	1,496	1,490	1,491	5,000	497
2014-01-08	1,493	1,500	1,480	1,492	10,200	497.33
2014-01-07	1,484	1,489	1,480	1,487	7,800	495.67
2014-01-06	1,475	1,493	1,470	1,484	14,800	494.67

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 [2014年度]

3169 (株)ミサワの時系列データ [2014年度]