3442 (株)MIEコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2008-12-17 | 75 | 78 | 71 | 78 | 7,000 | 780 |
| 2008-12-15 | 85 | 85 | 85 | 85 | 8,000 | 850 |
| 2008-12-12 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-12-11 | 79 | 80 | 78 | 80 | 17,000 | 800 |
| 2008-12-04 | 70 | 79 | 70 | 79 | 2,000 | 790 |
| 2008-11-28 | 73 | 78 | 73 | 78 | 4,000 | 780 |
| 2008-11-27 | 79 | 79 | 79 | 79 | 8,000 | 790 |
| 2008-11-26 | 70 | 75 | 70 | 75 | 2,000 | 750 |
| 2008-11-21 | 70 | 74 | 70 | 74 | 2,000 | 740 |
| 2008-11-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2008-11-14 | 73 | 77 | 72 | 77 | 3,000 | 770 |
| 2008-11-13 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 2008-11-05 | 74 | 83 | 74 | 83 | 4,000 | 830 |
| 2008-10-30 | 77 | 79 | 77 | 79 | 6,000 | 790 |
| 2008-10-29 | 76 | 80 | 69 | 79 | 15,000 | 790 |
| 2008-10-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2008-10-27 | 83 | 83 | 83 | 83 | 12,000 | 830 |
| 2008-10-16 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2008-10-15 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2008-10-14 | 88 | 88 | 88 | 88 | 8,000 | 880 |
| 2008-10-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-10-09 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-10-08 | 81 | 85 | 80 | 84 | 4,000 | 840 |
| 2008-10-07 | 85 | 89 | 85 | 89 | 2,000 | 890 |
| 2008-10-06 | 85 | 93 | 85 | 93 | 10,000 | 930 |
| 2008-10-02 | 95 | 95 | 95 | 95 | 19,000 | 950 |
| 2008-10-01 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-09-29 | 95 | 98 | 93 | 98 | 5,000 | 980 |
| 2008-09-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-19 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 2008-09-18 | 95 | 100 | 92 | 100 | 9,000 | 1,000 |
| 2008-09-16 | 102 | 102 | 93 | 99 | 13,000 | 990 |
| 2008-09-11 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-09-10 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2008-09-08 | 95 | 96 | 91 | 95 | 9,000 | 950 |
| 2008-09-04 | 93 | 99 | 90 | 99 | 18,000 | 990 |
| 2008-09-02 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2008-09-01 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2008-08-29 | 100 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2008-08-28 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 2008-08-27 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2008-08-26 | 91 | 102 | 88 | 102 | 16,000 | 1,020 |
| 2008-08-25 | 100 | 103 | 95 | 103 | 5,000 | 1,030 |
| 2008-08-20 | 102 | 106 | 101 | 106 | 5,000 | 1,060 |
| 2008-08-19 | 101 | 107 | 101 | 107 | 3,000 | 1,070 |
| 2008-08-18 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-08-15 | 100 | 110 | 100 | 110 | 3,000 | 1,100 |
| 2008-08-14 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2008-08-13 | 113 | 113 | 101 | 104 | 19,000 | 1,040 |
| 2008-08-12 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2008-08-08 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2008-08-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-08-06 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2008-08-05 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-08-04 | 111 | 114 | 105 | 111 | 7,000 | 1,110 |
| 2008-07-31 | 116 | 116 | 113 | 113 | 5,000 | 1,130 |
| 2008-07-28 | 115 | 115 | 115 | 115 | 19,000 | 1,150 |
| 2008-07-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-07-23 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-07-18 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-07-17 | 111 | 113 | 111 | 111 | 14,000 | 1,110 |
| 2008-07-16 | 116 | 116 | 110 | 116 | 17,000 | 1,160 |
| 2008-07-14 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-07-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-07-10 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2008-07-08 | 111 | 116 | 111 | 116 | 5,000 | 1,160 |
| 2008-07-07 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
| 2008-07-03 | 118 | 118 | 113 | 117 | 18,000 | 1,170 |
| 2008-07-02 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
| 2008-06-30 | 110 | 118 | 110 | 118 | 4,000 | 1,180 |
| 2008-06-27 | 118 | 119 | 115 | 119 | 11,000 | 1,190 |
| 2008-06-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-06-20 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2008-06-19 | 120 | 120 | 117 | 117 | 6,000 | 1,170 |
| 2008-06-17 | 124 | 125 | 119 | 120 | 4,000 | 1,200 |
| 2008-06-16 | 122 | 122 | 118 | 120 | 7,000 | 1,200 |
| 2008-06-13 | 125 | 125 | 120 | 120 | 8,000 | 1,200 |
| 2008-06-12 | 122 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2008-06-11 | 123 | 123 | 121 | 121 | 3,000 | 1,210 |
| 2008-06-10 | 130 | 130 | 122 | 123 | 20,000 | 1,230 |
| 2008-06-09 | 130 | 130 | 127 | 129 | 7,000 | 1,290 |
| 2008-06-06 | 136 | 137 | 129 | 134 | 73,000 | 1,340 |
| 2008-06-05 | 118 | 138 | 118 | 123 | 56,000 | 1,230 |
| 2008-06-04 | 115 | 117 | 112 | 117 | 41,000 | 1,170 |
| 2008-06-03 | 113 | 113 | 111 | 113 | 30,000 | 1,130 |
| 2008-06-02 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-05-30 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-05-28 | 115 | 115 | 114 | 114 | 3,000 | 1,140 |
| 2008-05-27 | 115 | 115 | 115 | 115 | 15,000 | 1,150 |
| 2008-05-26 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-05-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-05-22 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-05-21 | 111 | 115 | 111 | 115 | 5,000 | 1,150 |
| 2008-05-20 | 113 | 115 | 112 | 115 | 10,000 | 1,150 |
| 2008-05-19 | 113 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2008-05-16 | 110 | 113 | 110 | 113 | 34,000 | 1,130 |
| 2008-05-15 | 128 | 134 | 95 | 104 | 42,000 | 1,040 |
| 2008-05-14 | 125 | 128 | 124 | 128 | 7,000 | 1,280 |
| 2008-05-13 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2008-05-09 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2008-05-08 | 125 | 126 | 123 | 125 | 9,000 | 1,250 |
| 2008-05-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-04-30 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-04-28 | 130 | 130 | 130 | 130 | 18,000 | 1,300 |
| 2008-04-25 | 125 | 125 | 119 | 125 | 15,000 | 1,250 |
| 2008-04-22 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-04-21 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2008-04-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-04-17 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-04-14 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2008-04-10 | 122 | 128 | 121 | 128 | 5,000 | 1,280 |
| 2008-04-09 | 123 | 132 | 123 | 132 | 2,000 | 1,320 |
| 2008-04-08 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2008-04-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-04-04 | 128 | 132 | 128 | 132 | 3,000 | 1,320 |
| 2008-04-02 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-04-01 | 122 | 133 | 122 | 133 | 3,000 | 1,330 |
| 2008-03-31 | 128 | 131 | 122 | 131 | 14,000 | 1,310 |
| 2008-03-19 | 142 | 142 | 140 | 140 | 8,000 | 1,400 |
| 2008-03-18 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2008-03-17 | 133 | 142 | 133 | 142 | 2,000 | 1,420 |
| 2008-03-14 | 141 | 144 | 140 | 144 | 5,000 | 1,440 |
| 2008-03-13 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2008-03-12 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2008-03-11 | 141 | 146 | 140 | 146 | 4,000 | 1,460 |
| 2008-03-10 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2008-03-07 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2008-03-06 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2008-03-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-03-04 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2008-03-03 | 150 | 150 | 148 | 149 | 9,000 | 1,490 |
| 2008-02-27 | 153 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2008-02-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-02-25 | 150 | 150 | 149 | 150 | 11,000 | 1,500 |
| 2008-02-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-02-20 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-02-15 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-02-13 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2008-02-12 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2008-02-08 | 153 | 154 | 151 | 153 | 12,000 | 1,530 |
| 2008-02-07 | 152 | 154 | 152 | 154 | 11,000 | 1,540 |
| 2008-02-06 | 150 | 155 | 148 | 155 | 14,000 | 1,550 |
| 2008-02-05 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2008-02-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-02-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-01-31 | 150 | 155 | 140 | 152 | 17,000 | 1,520 |
| 2008-01-30 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2008-01-29 | 150 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2008-01-28 | 150 | 153 | 145 | 153 | 29,000 | 1,530 |
| 2008-01-25 | 140 | 141 | 140 | 140 | 16,000 | 1,400 |
| 2008-01-24 | 135 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2008-01-23 | 125 | 130 | 122 | 130 | 38,000 | 1,300 |
| 2008-01-22 | 125 | 125 | 121 | 125 | 23,000 | 1,250 |
| 2008-01-21 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2008-01-18 | 128 | 136 | 125 | 136 | 45,000 | 1,360 |
| 2008-01-17 | 122 | 135 | 122 | 135 | 24,000 | 1,350 |
| 2008-01-16 | 133 | 135 | 128 | 132 | 26,000 | 1,320 |
| 2008-01-15 | 143 | 143 | 137 | 143 | 27,000 | 1,430 |
| 2008-01-11 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-01-10 | 144 | 144 | 138 | 140 | 39,000 | 1,400 |
| 2008-01-09 | 148 | 148 | 145 | 145 | 9,000 | 1,450 |
| 2008-01-08 | 152 | 152 | 145 | 150 | 18,000 | 1,500 |
| 2008-01-07 | 157 | 157 | 150 | 150 | 21,000 | 1,500 |
| 2008-01-04 | 165 | 165 | 160 | 160 | 17,000 | 1,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
