3169 (株)ミサワ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 670 | 670 | 659 | 661 | 11,500 | 661 |
| 2015-12-29 | 634 | 657 | 634 | 655 | 17,000 | 655 |
| 2015-12-28 | 604 | 638 | 604 | 634 | 14,300 | 634 |
| 2015-12-25 | 605 | 612 | 598 | 604 | 36,900 | 604 |
| 2015-12-24 | 622 | 627 | 601 | 612 | 40,000 | 612 |
| 2015-12-22 | 629 | 631 | 622 | 622 | 17,100 | 622 |
| 2015-12-21 | 642 | 644 | 621 | 627 | 28,900 | 627 |
| 2015-12-18 | 645 | 654 | 643 | 644 | 22,500 | 644 |
| 2015-12-17 | 655 | 668 | 647 | 651 | 22,600 | 651 |
| 2015-12-16 | 644 | 653 | 644 | 645 | 16,600 | 645 |
| 2015-12-15 | 646 | 665 | 639 | 639 | 14,700 | 639 |
| 2015-12-14 | 657 | 657 | 645 | 647 | 20,800 | 647 |
| 2015-12-11 | 675 | 689 | 664 | 666 | 26,300 | 666 |
| 2015-12-10 | 700 | 700 | 669 | 673 | 47,000 | 673 |
| 2015-12-09 | 715 | 716 | 705 | 713 | 6,600 | 713 |
| 2015-12-08 | 712 | 715 | 710 | 715 | 7,000 | 715 |
| 2015-12-07 | 714 | 714 | 707 | 712 | 15,400 | 712 |
| 2015-12-04 | 705 | 711 | 701 | 707 | 17,200 | 707 |
| 2015-12-03 | 704 | 707 | 701 | 705 | 22,000 | 705 |
| 2015-12-02 | 710 | 710 | 703 | 706 | 14,300 | 706 |
| 2015-12-01 | 704 | 710 | 703 | 705 | 11,100 | 705 |
| 2015-11-30 | 706 | 710 | 702 | 704 | 15,300 | 704 |
| 2015-11-27 | 714 | 714 | 702 | 703 | 20,900 | 703 |
| 2015-11-26 | 718 | 724 | 714 | 714 | 12,800 | 714 |
| 2015-11-25 | 738 | 739 | 709 | 716 | 28,500 | 716 |
| 2015-11-24 | 726 | 733 | 725 | 733 | 16,500 | 733 |
| 2015-11-20 | 716 | 725 | 712 | 723 | 7,800 | 723 |
| 2015-11-19 | 717 | 725 | 716 | 717 | 6,800 | 717 |
| 2015-11-18 | 705 | 719 | 700 | 719 | 12,400 | 719 |
| 2015-11-17 | 712 | 712 | 705 | 706 | 6,000 | 706 |
| 2015-11-16 | 709 | 709 | 690 | 706 | 19,200 | 706 |
| 2015-11-13 | 720 | 720 | 702 | 714 | 6,400 | 714 |
| 2015-11-12 | 725 | 730 | 700 | 719 | 22,500 | 719 |
| 2015-11-11 | 730 | 736 | 725 | 730 | 10,500 | 730 |
| 2015-11-10 | 727 | 730 | 725 | 729 | 8,500 | 729 |
| 2015-11-09 | 721 | 730 | 716 | 727 | 10,800 | 727 |
| 2015-11-06 | 735 | 735 | 703 | 720 | 15,100 | 720 |
| 2015-11-05 | 727 | 735 | 723 | 729 | 8,700 | 729 |
| 2015-11-04 | 720 | 725 | 716 | 723 | 6,800 | 723 |
| 2015-11-02 | 728 | 728 | 710 | 713 | 12,000 | 713 |
| 2015-10-30 | 708 | 725 | 708 | 718 | 9,900 | 718 |
| 2015-10-29 | 730 | 737 | 701 | 706 | 15,400 | 706 |
| 2015-10-28 | 730 | 738 | 730 | 735 | 7,900 | 735 |
| 2015-10-27 | 737 | 745 | 718 | 731 | 17,700 | 731 |
| 2015-10-26 | 720 | 731 | 720 | 730 | 18,900 | 730 |
| 2015-10-23 | 711 | 720 | 711 | 720 | 20,800 | 720 |
| 2015-10-22 | 710 | 710 | 707 | 710 | 7,900 | 710 |
| 2015-10-21 | 703 | 708 | 701 | 708 | 16,600 | 708 |
| 2015-10-20 | 699 | 703 | 698 | 701 | 4,000 | 701 |
| 2015-10-19 | 698 | 702 | 693 | 697 | 13,500 | 697 |
| 2015-10-16 | 695 | 697 | 688 | 694 | 5,900 | 694 |
| 2015-10-15 | 675 | 695 | 656 | 694 | 11,900 | 694 |
| 2015-10-14 | 694 | 697 | 675 | 675 | 11,900 | 675 |
| 2015-10-13 | 699 | 699 | 693 | 697 | 23,600 | 697 |
| 2015-10-09 | 690 | 694 | 687 | 692 | 14,000 | 692 |
| 2015-10-08 | 685 | 689 | 681 | 687 | 8,100 | 687 |
| 2015-10-07 | 684 | 685 | 670 | 685 | 14,700 | 685 |
| 2015-10-06 | 660 | 672 | 660 | 672 | 14,000 | 672 |
| 2015-10-05 | 653 | 656 | 640 | 654 | 13,600 | 654 |
| 2015-10-02 | 640 | 653 | 640 | 647 | 2,600 | 647 |
| 2015-10-01 | 659 | 659 | 640 | 640 | 8,300 | 640 |
| 2015-09-30 | 640 | 665 | 638 | 665 | 22,100 | 665 |
| 2015-09-29 | 631 | 636 | 630 | 631 | 20,500 | 631 |
| 2015-09-28 | 620 | 635 | 618 | 631 | 8,800 | 631 |
| 2015-09-25 | 632 | 632 | 623 | 632 | 9,400 | 632 |
| 2015-09-24 | 626 | 636 | 621 | 628 | 6,200 | 628 |
| 2015-09-18 | 642 | 642 | 633 | 637 | 2,400 | 637 |
| 2015-09-17 | 620 | 639 | 617 | 638 | 8,200 | 638 |
| 2015-09-16 | 634 | 634 | 618 | 628 | 5,100 | 628 |
| 2015-09-15 | 612 | 635 | 612 | 631 | 8,400 | 631 |
| 2015-09-14 | 630 | 638 | 612 | 612 | 10,500 | 612 |
| 2015-09-11 | 611 | 634 | 611 | 612 | 28,700 | 612 |
| 2015-09-10 | 605 | 640 | 598 | 633 | 34,700 | 633 |
| 2015-09-09 | 630 | 645 | 625 | 645 | 24,300 | 645 |
| 2015-09-08 | 611 | 628 | 580 | 589 | 32,200 | 589 |
| 2015-09-07 | 646 | 653 | 630 | 650 | 14,100 | 650 |
| 2015-09-04 | 668 | 669 | 649 | 660 | 16,700 | 660 |
| 2015-09-03 | 660 | 669 | 645 | 665 | 10,600 | 665 |
| 2015-09-02 | 650 | 670 | 650 | 670 | 8,700 | 670 |
| 2015-09-01 | 659 | 670 | 643 | 670 | 10,200 | 670 |
| 2015-08-31 | 669 | 670 | 646 | 670 | 18,200 | 670 |
| 2015-08-28 | 639 | 669 | 639 | 663 | 15,000 | 663 |
| 2015-08-27 | 663 | 669 | 641 | 647 | 14,300 | 647 |
| 2015-08-26 | 647 | 668 | 633 | 662 | 19,500 | 662 |
| 2015-08-25 | 577 | 646 | 540 | 615 | 56,800 | 615 |
| 2015-08-24 | 651 | 663 | 621 | 621 | 34,200 | 621 |
| 2015-08-21 | 688 | 688 | 670 | 675 | 18,000 | 675 |
| 2015-08-20 | 692 | 695 | 685 | 690 | 20,900 | 690 |
| 2015-08-19 | 690 | 693 | 685 | 688 | 22,800 | 688 |
| 2015-08-18 | 681 | 688 | 681 | 687 | 22,500 | 687 |
| 2015-08-17 | 683 | 684 | 679 | 682 | 13,300 | 682 |
| 2015-08-14 | 662 | 681 | 651 | 673 | 8,500 | 673 |
| 2015-08-13 | 665 | 665 | 650 | 662 | 9,800 | 662 |
| 2015-08-12 | 684 | 684 | 666 | 668 | 7,300 | 668 |
| 2015-08-11 | 686 | 686 | 678 | 680 | 4,600 | 680 |
| 2015-08-10 | 685 | 687 | 673 | 687 | 8,100 | 687 |
| 2015-08-07 | 684 | 686 | 677 | 684 | 12,600 | 684 |
| 2015-08-06 | 688 | 688 | 680 | 684 | 12,800 | 684 |
| 2015-08-05 | 684 | 687 | 680 | 685 | 15,200 | 685 |
| 2015-08-04 | 680 | 683 | 673 | 681 | 21,800 | 681 |
| 2015-08-03 | 677 | 679 | 670 | 678 | 25,100 | 678 |
| 2015-07-31 | 665 | 674 | 660 | 668 | 25,800 | 668 |
| 2015-07-30 | 649 | 666 | 649 | 659 | 22,000 | 659 |
| 2015-07-29 | 640 | 644 | 632 | 643 | 12,300 | 643 |
| 2015-07-28 | 623 | 639 | 618 | 627 | 17,900 | 627 |
| 2015-07-27 | 620 | 629 | 616 | 619 | 17,100 | 619 |
| 2015-07-24 | 631 | 635 | 620 | 625 | 20,600 | 625 |
| 2015-07-23 | 631 | 639 | 631 | 632 | 11,300 | 632 |
| 2015-07-22 | 634 | 640 | 634 | 637 | 12,200 | 637 |
| 2015-07-21 | 631 | 652 | 631 | 643 | 14,700 | 643 |
| 2015-07-17 | 655 | 655 | 635 | 641 | 13,200 | 641 |
| 2015-07-16 | 651 | 654 | 650 | 653 | 4,300 | 653 |
| 2015-07-15 | 650 | 656 | 643 | 654 | 12,200 | 654 |
| 2015-07-14 | 629 | 650 | 629 | 646 | 14,700 | 646 |
| 2015-07-13 | 616 | 628 | 616 | 621 | 12,600 | 621 |
| 2015-07-10 | 623 | 628 | 615 | 620 | 18,800 | 620 |
| 2015-07-09 | 632 | 634 | 605 | 630 | 38,100 | 630 |
| 2015-07-08 | 651 | 654 | 639 | 642 | 32,400 | 642 |
| 2015-07-07 | 650 | 660 | 650 | 654 | 12,800 | 654 |
| 2015-07-06 | 660 | 662 | 650 | 652 | 16,100 | 652 |
| 2015-07-03 | 660 | 660 | 651 | 653 | 12,800 | 653 |
| 2015-07-02 | 655 | 663 | 655 | 659 | 14,600 | 659 |
| 2015-07-01 | 645 | 654 | 640 | 651 | 16,600 | 651 |
| 2015-06-30 | 637 | 645 | 635 | 644 | 18,100 | 644 |
| 2015-06-29 | 654 | 657 | 634 | 637 | 63,900 | 637 |
| 2015-06-26 | 665 | 666 | 659 | 659 | 15,500 | 659 |
| 2015-06-25 | 670 | 673 | 665 | 665 | 15,300 | 665 |
| 2015-06-24 | 666 | 669 | 660 | 665 | 24,900 | 665 |
| 2015-06-23 | 666 | 671 | 666 | 668 | 22,500 | 668 |
| 2015-06-22 | 650 | 674 | 650 | 673 | 40,800 | 673 |
| 2015-06-19 | 652 | 658 | 651 | 652 | 30,900 | 652 |
| 2015-06-18 | 666 | 669 | 653 | 655 | 45,700 | 655 |
| 2015-06-17 | 669 | 675 | 665 | 665 | 49,000 | 665 |
| 2015-06-16 | 677 | 678 | 668 | 669 | 63,900 | 669 |
| 2015-06-15 | 682 | 682 | 674 | 677 | 38,600 | 677 |
| 2015-06-12 | 691 | 692 | 680 | 681 | 80,800 | 681 |
| 2015-06-11 | 711 | 711 | 688 | 691 | 140,900 | 691 |
| 2015-06-10 | 673 | 726 | 662 | 711 | 531,700 | 711 |
| 2015-06-09 | 798 | 807 | 798 | 798 | 30,100 | 798 |
| 2015-06-08 | 804 | 808 | 800 | 800 | 26,100 | 800 |
| 2015-06-05 | 803 | 808 | 798 | 805 | 37,800 | 805 |
| 2015-06-04 | 804 | 807 | 799 | 805 | 22,200 | 805 |
| 2015-06-03 | 808 | 808 | 799 | 801 | 25,800 | 801 |
| 2015-06-02 | 806 | 809 | 802 | 803 | 23,400 | 803 |
| 2015-06-01 | 803 | 813 | 803 | 806 | 27,300 | 806 |
| 2015-05-29 | 805 | 820 | 800 | 800 | 99,400 | 800 |
| 2015-05-28 | 807 | 810 | 803 | 809 | 143,000 | 809 |
| 2015-05-27 | 800 | 805 | 799 | 804 | 34,000 | 804 |
| 2015-05-26 | 805 | 809 | 805 | 805 | 16,500 | 805 |
| 2015-05-25 | 804 | 810 | 802 | 810 | 26,400 | 810 |
| 2015-05-22 | 804 | 811 | 799 | 801 | 29,900 | 801 |
| 2015-05-21 | 809 | 811 | 798 | 798 | 36,800 | 798 |
| 2015-05-20 | 811 | 812 | 806 | 807 | 10,400 | 807 |
| 2015-05-19 | 806 | 814 | 804 | 810 | 28,400 | 810 |
| 2015-05-18 | 802 | 805 | 801 | 804 | 13,400 | 804 |
| 2015-05-15 | 805 | 805 | 798 | 802 | 29,100 | 802 |
| 2015-05-14 | 801 | 807 | 800 | 801 | 27,400 | 801 |
| 2015-05-13 | 801 | 808 | 798 | 801 | 23,400 | 801 |
| 2015-05-12 | 813 | 813 | 801 | 803 | 24,700 | 803 |
| 2015-05-11 | 820 | 820 | 807 | 811 | 20,400 | 811 |
| 2015-05-08 | 808 | 817 | 801 | 817 | 34,000 | 817 |
| 2015-05-07 | 803 | 807 | 796 | 804 | 33,700 | 804 |
| 2015-05-01 | 812 | 812 | 802 | 804 | 49,500 | 804 |
| 2015-04-30 | 812 | 818 | 805 | 815 | 38,400 | 815 |
| 2015-04-28 | 819 | 819 | 809 | 811 | 20,800 | 811 |
| 2015-04-27 | 813 | 814 | 808 | 811 | 19,700 | 811 |
| 2015-04-24 | 814 | 814 | 806 | 814 | 19,500 | 814 |
| 2015-04-23 | 810 | 814 | 809 | 810 | 22,200 | 810 |
| 2015-04-22 | 805 | 810 | 804 | 809 | 24,000 | 809 |
| 2015-04-21 | 806 | 807 | 800 | 800 | 21,400 | 800 |
| 2015-04-20 | 806 | 810 | 800 | 803 | 37,300 | 803 |
| 2015-04-17 | 812 | 815 | 807 | 808 | 59,800 | 808 |
| 2015-04-16 | 819 | 819 | 811 | 811 | 46,200 | 811 |
| 2015-04-15 | 820 | 820 | 815 | 820 | 39,800 | 820 |
| 2015-04-14 | 812 | 818 | 809 | 816 | 52,000 | 816 |
| 2015-04-13 | 817 | 820 | 811 | 813 | 43,300 | 813 |
| 2015-04-10 | 815 | 817 | 814 | 816 | 40,000 | 816 |
| 2015-04-09 | 812 | 820 | 810 | 817 | 59,300 | 817 |
| 2015-04-08 | 815 | 815 | 810 | 812 | 39,900 | 812 |
| 2015-04-07 | 818 | 818 | 809 | 810 | 68,000 | 810 |
| 2015-04-06 | 815 | 824 | 806 | 809 | 193,100 | 809 |
| 2015-04-03 | 840 | 847 | 829 | 832 | 32,200 | 832 |
| 2015-04-02 | 862 | 862 | 842 | 842 | 29,800 | 842 |
| 2015-04-01 | 852 | 864 | 833 | 862 | 43,400 | 862 |
| 2015-03-31 | 833 | 859 | 833 | 859 | 33,100 | 859 |
| 2015-03-30 | 825 | 832 | 820 | 831 | 23,300 | 831 |
| 2015-03-27 | 837 | 851 | 837 | 837 | 19,200 | 837 |
| 2015-03-26 | 850 | 851 | 809 | 846 | 58,700 | 846 |
| 2015-03-25 | 859 | 860 | 850 | 855 | 64,600 | 855 |
| 2015-03-24 | 845 | 846 | 820 | 835 | 61,200 | 835 |
| 2015-03-23 | 858 | 858 | 850 | 854 | 30,700 | 854 |
| 2015-03-20 | 866 | 866 | 852 | 863 | 37,500 | 863 |
| 2015-03-19 | 898 | 898 | 876 | 881 | 40,500 | 881 |
| 2015-03-18 | 900 | 902 | 880 | 890 | 61,300 | 890 |
| 2015-03-17 | 885 | 888 | 862 | 867 | 32,000 | 867 |
| 2015-03-16 | 865 | 887 | 862 | 879 | 48,100 | 879 |
| 2015-03-13 | 841 | 861 | 840 | 857 | 57,500 | 857 |
| 2015-03-12 | 845 | 857 | 835 | 849 | 53,400 | 849 |
| 2015-03-11 | 870 | 870 | 832 | 849 | 96,800 | 849 |
| 2015-03-10 | 1,028 | 1,055 | 854 | 880 | 278,300 | 880 |
| 2015-03-09 | 983 | 1,004 | 982 | 1,004 | 27,400 | 1,004 |
| 2015-03-06 | 987 | 990 | 976 | 982 | 15,400 | 982 |
| 2015-03-05 | 975 | 996 | 972 | 985 | 24,400 | 985 |
| 2015-03-04 | 996 | 1,005 | 964 | 975 | 22,000 | 975 |
| 2015-03-03 | 1,019 | 1,019 | 987 | 1,008 | 21,200 | 1,008 |
| 2015-03-02 | 991 | 1,015 | 980 | 994 | 39,200 | 994 |
| 2015-02-27 | 950 | 994 | 950 | 994 | 28,900 | 994 |
| 2015-02-26 | 953 | 955 | 946 | 954 | 18,600 | 954 |
| 2015-02-25 | 938 | 962 | 937 | 944 | 24,800 | 944 |
| 2015-02-24 | 914 | 934 | 913 | 934 | 17,600 | 934 |
| 2015-02-23 | 920 | 929 | 916 | 921 | 13,900 | 921 |
| 2015-02-20 | 950 | 950 | 905 | 925 | 19,300 | 925 |
| 2015-02-19 | 943 | 944 | 931 | 936 | 9,900 | 936 |
| 2015-02-18 | 943 | 948 | 930 | 944 | 13,000 | 944 |
| 2015-02-17 | 927 | 945 | 927 | 943 | 12,800 | 943 |
| 2015-02-16 | 943 | 944 | 921 | 927 | 30,700 | 927 |
| 2015-02-13 | 942 | 949 | 926 | 928 | 16,200 | 928 |
| 2015-02-12 | 930 | 959 | 926 | 956 | 28,700 | 956 |
| 2015-02-10 | 915 | 915 | 899 | 912 | 23,600 | 912 |
| 2015-02-09 | 913 | 919 | 881 | 919 | 50,100 | 919 |
| 2015-02-06 | 960 | 985 | 881 | 912 | 49,800 | 912 |
| 2015-02-05 | 921 | 964 | 921 | 943 | 32,100 | 943 |
| 2015-02-04 | 974 | 976 | 921 | 925 | 45,200 | 925 |
| 2015-02-03 | 1,020 | 1,050 | 935 | 978 | 73,500 | 978 |
| 2015-02-02 | 1,098 | 1,130 | 1,026 | 1,037 | 59,700 | 1,037 |
| 2015-01-30 | 1,045 | 1,102 | 1,045 | 1,095 | 46,100 | 1,095 |
| 2015-01-29 | 1,005 | 1,060 | 1,005 | 1,046 | 35,600 | 1,046 |
| 2015-01-28 | 1,000 | 1,068 | 986 | 1,000 | 104,400 | 1,000 |
| 2015-01-27 | 3,050 | 3,250 | 3,050 | 3,215 | 33,100 | 1,071.67 |
| 2015-01-26 | 2,990 | 3,035 | 2,990 | 3,035 | 9,700 | 1,011.67 |
| 2015-01-23 | 2,994 | 3,020 | 2,993 | 2,998 | 10,500 | 999.33 |
| 2015-01-22 | 2,988 | 2,997 | 2,975 | 2,981 | 5,700 | 993.67 |
| 2015-01-21 | 2,994 | 2,994 | 2,970 | 2,989 | 5,200 | 996.33 |
| 2015-01-20 | 2,986 | 2,998 | 2,975 | 2,994 | 6,100 | 998 |
| 2015-01-19 | 2,965 | 2,983 | 2,961 | 2,975 | 11,500 | 991.67 |
| 2015-01-16 | 2,899 | 2,927 | 2,883 | 2,927 | 6,900 | 975.67 |
| 2015-01-15 | 2,883 | 2,918 | 2,850 | 2,900 | 8,600 | 966.67 |
| 2015-01-14 | 2,930 | 2,930 | 2,881 | 2,883 | 7,000 | 961 |
| 2015-01-13 | 2,870 | 2,968 | 2,860 | 2,903 | 14,000 | 967.67 |
| 2015-01-09 | 3,000 | 3,010 | 2,880 | 2,882 | 18,700 | 960.67 |
| 2015-01-08 | 3,020 | 3,030 | 3,005 | 3,010 | 4,900 | 1,003.33 |
| 2015-01-07 | 2,955 | 3,015 | 2,954 | 3,010 | 11,200 | 1,003.33 |
| 2015-01-06 | 3,030 | 3,030 | 2,990 | 3,000 | 17,100 | 1,000 |
| 2015-01-05 | 2,912 | 3,070 | 2,906 | 3,045 | 23,400 | 1,015 |
分割・併合履歴 ： [2015-01-28]1株→3株
